Hansard Global (HSD) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hansard Global

Date Open High Low Close* Volume
06/09/2010 168.00p 169.00p 168.00p 169.00p 7250
03/09/2010 169.00p 169.75p 168.00p 168.00p 2928
02/09/2010 168.25p 169.00p 168.25p 169.00p 3893
01/09/2010 165.00p 170.25p 165.00p 168.25p 2051
31/08/2010 165.00p 170.00p 165.00p 165.00p 1540
27/08/2010 165.25p 167.00p 165.25p 167.00p 2563
26/08/2010 168.25p 168.25p 168.25p 168.25p 0
25/08/2010 168.50p 171.00p 168.25p 168.25p 5880
24/08/2010 168.50p 168.50p 168.50p 168.50p 0
23/08/2010 168.25p 170.25p 168.25p 168.50p 800
20/08/2010 168.25p 168.25p 168.25p 168.25p 0
19/08/2010 168.50p 168.50p 168.25p 168.25p 0
18/08/2010 168.00p 168.50p 165.00p 168.50p 3055
17/08/2010 166.00p 169.50p 165.88p 169.50p 7200
16/08/2010 168.00p 169.00p 168.00p 169.00p 0
13/08/2010 170.00p 171.00p 168.00p 168.00p 87980
12/08/2010 169.00p 169.00p 169.00p 169.00p 0
11/08/2010 173.00p 173.00p 164.19p 169.00p 9000
10/08/2010 173.00p 173.00p 170.00p 173.00p 7882
09/08/2010 171.00p 173.00p 170.00p 172.75p 5209
06/08/2010 170.00p 170.50p 170.00p 170.50p 100000
05/08/2010 170.00p 170.00p 170.00p 170.00p 855
04/08/2010 170.00p 173.00p 170.00p 172.75p 730500
03/08/2010 167.00p 175.00p 167.00p 173.75p 2769
02/08/2010 167.00p 173.55p 167.00p 169.50p 2137
30/07/2010 174.50p 174.50p 171.00p 171.00p 0
29/07/2010 172.00p 174.50p 172.00p 174.50p 2846
28/07/2010 171.00p 172.00p 171.00p 172.00p 0
27/07/2010 174.75p 175.00p 171.00p 171.00p 6521
26/07/2010 175.00p 175.00p 174.30p 175.00p 9696
23/07/2010 177.00p 177.00p 168.50p 168.50p 840
22/07/2010 177.00p 177.00p 169.80p 170.50p 14947
21/07/2010 172.50p 172.50p 168.00p 172.50p 10000
20/07/2010 172.50p 172.50p 172.50p 172.50p 0
19/07/2010 177.00p 177.00p 172.50p 172.50p 8076
16/07/2010 174.00p 176.75p 170.00p 176.75p 67724
15/07/2010 177.00p 177.00p 174.00p 174.00p 369
14/07/2010 176.75p 176.75p 171.00p 171.00p 52101
13/07/2010 174.00p 174.00p 172.00p 172.00p 20332
12/07/2010 177.00p 177.00p 170.00p 177.00p 14375
09/07/2010 170.00p 177.00p 170.00p 177.00p 3226
08/07/2010 170.25p 177.00p 170.25p 177.00p 8870
07/07/2010 173.50p 175.50p 173.50p 173.50p 23126
06/07/2010 177.00p 177.00p 173.50p 173.50p 160
05/07/2010 173.50p 175.50p 173.50p 173.50p 1132
02/07/2010 177.00p 177.00p 172.00p 173.50p 51987
01/07/2010 177.00p 177.00p 177.00p 177.00p 998
30/06/2010 177.00p 177.00p 173.50p 173.50p 0
29/06/2010 177.00p 177.00p 173.50p 177.00p 60974
28/06/2010 177.00p 177.00p 173.50p 173.50p 0
25/06/2010 175.00p 177.00p 174.00p 177.00p 4496
24/06/2010 173.50p 176.16p 173.50p 173.50p 21100
23/06/2010 173.00p 173.50p 171.47p 173.50p 3131
22/06/2010 176.00p 176.00p 173.00p 173.00p 1206
21/06/2010 170.00p 173.00p 170.00p 173.00p 0
18/06/2010 170.00p 171.31p 170.00p 170.00p 26563
17/06/2010 170.00p 170.00p 170.00p 170.00p 15094
16/06/2010 172.50p 172.50p 172.50p 172.50p 0
15/06/2010 172.50p 174.00p 172.50p 172.50p 50
14/06/2010 171.50p 172.50p 170.92p 172.50p 1500
11/06/2010 171.50p 171.50p 171.50p 171.50p 0
10/06/2010 175.00p 175.00p 171.50p 171.50p 1075
09/06/2010 175.00p 175.00p 170.00p 175.00p 3200
08/06/2010 175.00p 175.00p 172.00p 172.00p 23833
07/06/2010 175.00p 175.00p 172.00p 173.00p 11289
04/06/2010 175.00p 175.00p 175.00p 175.00p 432
03/06/2010 175.00p 175.00p 173.50p 174.00p 9159
02/06/2010 175.00p 175.00p 172.00p 174.00p 2766
01/06/2010 175.00p 175.50p 170.00p 175.50p 5386
28/05/2010 174.50p 174.50p 172.00p 174.50p 52471
27/05/2010 165.25p 174.00p 165.25p 173.25p 4452
26/05/2010 171.75p 172.00p 169.08p 171.00p 10672
25/05/2010 170.75p 173.00p 165.75p 171.00p 66436
24/05/2010 174.00p 174.00p 174.00p 174.00p 1869
21/05/2010 166.25p 174.00p 165.25p 174.00p 12365
20/05/2010 175.00p 175.00p 175.00p 175.00p 1050
19/05/2010 174.75p 174.75p 169.62p 174.75p 1075
18/05/2010 174.00p 174.00p 174.00p 174.00p 1099
17/05/2010 173.75p 174.00p 167.50p 174.00p 3273
14/05/2010 174.75p 174.75p 170.90p 174.75p 4378
13/05/2010 167.00p 175.00p 166.96p 173.00p 16562
12/05/2010 172.00p 173.50p 167.00p 173.50p 216108
11/05/2010 170.00p 171.00p 166.22p 171.00p 23811
10/05/2010 170.00p 170.00p 167.13p 167.50p 34188
07/05/2010 168.25p 174.38p 166.67p 169.25p 9840
06/05/2010 172.00p 175.00p 172.00p 175.00p 867437
05/05/2010 172.50p 176.00p 172.50p 176.00p 403431
04/05/2010 172.50p 173.50p 172.50p 172.50p 1249
30/04/2010 174.50p 174.50p 172.62p 174.50p 486500
29/04/2010 174.00p 176.81p 174.00p 174.50p 174113
28/04/2010 172.00p 175.00p 172.00p 174.00p 2972
27/04/2010 175.00p 176.20p 172.00p 172.00p 161563
26/04/2010 178.00p 178.00p 173.00p 173.00p 27360
23/04/2010 178.00p 178.00p 175.75p 175.75p 2900
22/04/2010 170.75p 177.50p 170.75p 171.50p 50092
21/04/2010 174.50p 177.09p 174.25p 174.50p 202461
20/04/2010 176.50p 176.50p 174.30p 174.50p 3351
19/04/2010 175.00p 176.50p 175.00p 176.50p 31141
16/04/2010 175.00p 176.50p 170.88p 175.00p 5952
15/04/2010 170.75p 177.64p 170.75p 174.50p 53188
14/04/2010 170.75p 178.21p 170.75p 178.00p 44727
13/04/2010 178.00p 178.00p 174.00p 174.00p 17207
12/04/2010 175.25p 178.58p 170.73p 178.50p 9022
09/04/2010 177.00p 177.00p 174.75p 175.25p 78025
08/04/2010 175.25p 177.89p 170.25p 170.75p 19928
07/04/2010 175.00p 175.50p 173.00p 175.50p 309316
06/04/2010 175.50p 177.00p 170.75p 170.75p 3419
01/04/2010 174.00p 179.00p 171.70p 172.00p 47473
31/03/2010 173.00p 177.00p 168.50p 177.00p 13426
30/03/2010 170.25p 178.00p 170.00p 178.00p 18210
29/03/2010 175.50p 175.50p 170.30p 173.50p 7385
26/03/2010 176.25p 176.25p 170.00p 173.50p 6991
25/03/2010 175.00p 177.70p 170.40p 172.75p 12856
24/03/2010 178.00p 180.00p 173.00p 174.00p 7846
23/03/2010 177.00p 179.25p 175.00p 179.00p 12592
22/03/2010 180.00p 180.00p 178.50p 178.50p 3963
19/03/2010 185.00p 185.00p 181.95p 182.00p 32601
18/03/2010 190.00p 190.00p 182.00p 182.00p 25577
17/03/2010 185.00p 189.75p 183.25p 184.75p 3244
16/03/2010 189.25p 189.95p 185.00p 185.00p 1102
15/03/2010 187.00p 190.70p 186.95p 190.00p 623606
12/03/2010 190.75p 190.94p 188.25p 188.25p 538
11/03/2010 190.00p 190.03p 185.25p 187.50p 29968
10/03/2010 189.75p 190.00p 184.00p 190.00p 17761
09/03/2010 188.00p 189.68p 183.00p 184.25p 12635
08/03/2010 185.00p 188.00p 183.25p 188.00p 10358
05/03/2010 183.00p 187.75p 183.00p 187.75p 5375
04/03/2010 184.00p 185.50p 183.20p 185.50p 2026
03/03/2010 187.00p 187.00p 183.20p 184.00p 6629
02/03/2010 190.00p 190.00p 185.00p 190.00p 226959
01/03/2010 183.00p 190.00p 183.00p 190.00p 16647
26/02/2010 187.00p 190.00p 186.50p 186.50p 130347
25/02/2010 186.00p 187.50p 183.87p 186.75p 30000
24/02/2010 190.00p 190.00p 188.00p 188.00p 5005
23/02/2010 190.00p 192.00p 186.25p 192.00p 15772
22/02/2010 184.00p 191.94p 183.96p 187.00p 23928
19/02/2010 175.00p 181.25p 175.00p 181.25p 87095
18/02/2010 174.75p 179.00p 174.25p 179.00p 18532
17/02/2010 175.00p 175.00p 172.50p 173.50p 43090
16/02/2010 176.50p 176.50p 173.00p 176.50p 24964
15/02/2010 169.00p 172.75p 168.00p 172.75p 46565
12/02/2010 168.75p 169.00p 165.50p 167.25p 24432
11/02/2010 167.00p 168.00p 167.00p 167.00p 2000
10/02/2010 168.00p 168.00p 165.00p 167.00p 46681
09/02/2010 169.00p 169.00p 165.00p 166.50p 30736
08/02/2010 168.75p 169.00p 165.00p 167.50p 4980
05/02/2010 167.00p 170.00p 166.44p 169.00p 16808
04/02/2010 172.00p 172.00p 167.00p 167.00p 19944
03/02/2010 170.00p 170.00p 167.04p 170.00p 11840
02/02/2010 167.50p 169.50p 167.50p 169.50p 13388
01/02/2010 167.00p 169.58p 165.00p 168.00p 369552
29/01/2010 170.00p 170.00p 168.67p 170.00p 25696
28/01/2010 162.00p 169.00p 161.59p 168.50p 713825
27/01/2010 159.00p 159.45p 158.50p 158.50p 52968
26/01/2010 159.00p 159.10p 155.00p 155.00p 15485
25/01/2010 158.00p 160.00p 158.00p 160.00p 4444
22/01/2010 159.00p 159.60p 158.50p 158.50p 302774
21/01/2010 160.00p 160.00p 159.00p 159.00p 62888
20/01/2010 158.00p 159.00p 157.00p 157.00p 40049
19/01/2010 160.00p 160.00p 157.00p 159.00p 8372
18/01/2010 158.00p 159.00p 158.00p 159.00p 0
15/01/2010 158.50p 159.00p 155.25p 158.00p 132071
14/01/2010 158.00p 159.78p 158.00p 158.00p 1609
13/01/2010 158.00p 159.75p 158.00p 159.75p 1313
12/01/2010 160.00p 160.00p 159.00p 159.50p 11093
11/01/2010 159.00p 159.92p 159.00p 159.00p 11727
08/01/2010 161.50p 161.50p 155.00p 159.75p 35026
07/01/2010 160.00p 161.50p 160.00p 160.00p 828
06/01/2010 162.00p 162.00p 161.25p 161.75p 6505
05/01/2010 162.00p 162.00p 160.50p 161.50p 20864
04/01/2010 160.25p 161.50p 160.00p 161.25p 16693
31/12/2009 160.00p 161.00p 157.50p 157.50p 196644
30/12/2009 155.00p 162.00p 155.00p 162.00p 79645
29/12/2009 157.00p 159.75p 157.00p 159.75p 3000
24/12/2009 165.00p 165.00p 165.00p 165.00p 1589
23/12/2009 161.25p 165.00p 161.25p 165.00p 1500
22/12/2009 157.50p 164.15p 157.50p 161.25p 7789
21/12/2009 159.00p 161.25p 157.25p 161.25p 4657
18/12/2009 163.00p 163.00p 159.00p 159.00p 607
17/12/2009 165.00p 165.00p 158.75p 161.00p 16712
16/12/2009 164.00p 165.00p 155.00p 161.50p 344253
15/12/2009 157.50p 160.00p 157.25p 158.75p 390607
14/12/2009 157.25p 160.59p 157.25p 159.25p 9045
11/12/2009 165.00p 165.00p 157.25p 157.25p 368864
10/12/2009 157.25p 159.75p 157.25p 159.75p 26665
09/12/2009 158.00p 165.00p 158.00p 161.50p 161
08/12/2009 165.00p 165.00p 159.00p 163.00p 11168
07/12/2009 166.25p 167.34p 155.25p 165.00p 69554
04/12/2009 170.00p 170.00p 165.00p 170.00p 9273
03/12/2009 172.00p 172.00p 165.00p 165.00p 127363
02/12/2009 171.00p 171.00p 168.50p 168.50p 1895
01/12/2009 171.00p 171.00p 170.32p 170.75p 4688
30/11/2009 167.25p 172.00p 167.00p 170.75p 27061
27/11/2009 168.00p 170.00p 165.25p 165.25p 13002
26/11/2009 173.00p 173.00p 171.00p 171.00p 0
25/11/2009 173.00p 173.00p 173.00p 173.00p 1846
24/11/2009 168.00p 175.00p 168.00p 174.00p 5141
23/11/2009 173.50p 173.50p 170.00p 173.50p 9451
20/11/2009 175.00p 175.90p 174.00p 174.00p 7615
19/11/2009 175.00p 175.00p 170.25p 173.25p 4274

*Close Price adjusted for both dividends and splits