Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/01/2011 162.00p 164.00p 161.00p 164.00p 1453274
18/01/2011 160.00p 163.25p 160.00p 161.50p 13762
17/01/2011 159.00p 160.05p 155.00p 158.00p 37211
14/01/2011 159.00p 160.10p 159.00p 159.50p 29231
13/01/2011 162.00p 162.00p 158.50p 158.50p 394218
12/01/2011 159.50p 161.00p 158.00p 158.00p 18070
11/01/2011 158.00p 159.79p 155.18p 158.50p 18513
10/01/2011 170.00p 170.00p 158.50p 158.50p 264114
07/01/2011 166.25p 169.61p 166.25p 167.00p 2319
06/01/2011 169.75p 170.15p 167.00p 167.00p 9891
05/01/2011 170.00p 170.00p 167.50p 170.00p 12557
04/01/2011 166.75p 170.00p 166.36p 168.00p 4963
31/12/2010 170.00p 171.01p 166.75p 166.75p 10625
30/12/2010 166.00p 169.90p 166.00p 168.50p 2117
29/12/2010 166.75p 169.76p 166.00p 166.00p 15582
24/12/2010 170.50p 171.00p 168.50p 168.50p 1092
23/12/2010 168.50p 170.15p 166.38p 168.50p 1810
22/12/2010 168.00p 168.50p 166.38p 168.50p 1124
21/12/2010 170.00p 170.00p 166.36p 168.00p 32521
20/12/2010 170.00p 170.00p 165.00p 165.00p 30808
17/12/2010 168.00p 169.65p 168.00p 168.00p 3200
16/12/2010 165.25p 170.00p 165.25p 170.00p 5786
15/12/2010 169.75p 170.00p 169.15p 170.00p 4201
14/12/2010 167.75p 167.75p 167.50p 167.50p 0
13/12/2010 165.00p 167.75p 165.00p 167.75p 7917
10/12/2010 167.00p 169.15p 164.42p 167.00p 1576
09/12/2010 164.00p 169.80p 164.00p 167.00p 6000
08/12/2010 164.25p 164.25p 164.00p 164.00p 3104
07/12/2010 164.25p 168.65p 164.00p 164.00p 22349
06/12/2010 170.00p 172.00p 165.00p 166.50p 47654
03/12/2010 167.50p 170.15p 165.00p 165.00p 13500
02/12/2010 165.00p 167.75p 165.00p 165.50p 2919
01/12/2010 165.00p 170.75p 165.00p 168.50p 879
30/11/2010 165.00p 170.75p 165.00p 165.00p 86559
29/11/2010 168.50p 168.50p 167.50p 167.50p 0
26/11/2010 168.50p 168.50p 168.50p 168.50p 0
25/11/2010 169.00p 169.00p 168.50p 168.50p 0
24/11/2010 167.00p 171.75p 167.00p 169.00p 1157
23/11/2010 167.25p 171.75p 167.00p 167.00p 46003
22/11/2010 165.50p 170.75p 165.50p 165.50p 3509
19/11/2010 173.75p 173.75p 168.75p 168.75p 4106
18/11/2010 173.75p 174.00p 172.00p 174.00p 3444
17/11/2010 166.00p 172.75p 166.00p 166.50p 6584
16/11/2010 174.00p 174.00p 166.00p 166.00p 2100
15/11/2010 174.00p 174.00p 174.00p 174.00p 2872
12/11/2010 170.00p 173.00p 170.00p 173.00p 0
11/11/2010 173.00p 173.00p 170.00p 170.00p 2858
10/11/2010 170.00p 173.00p 170.00p 170.00p 5879
09/11/2010 175.00p 175.50p 170.00p 170.00p 24095
08/11/2010 172.50p 174.00p 170.34p 172.50p 16110
05/11/2010 175.00p 175.00p 172.50p 172.50p 3500
04/11/2010 175.00p 175.00p 170.00p 175.00p 100300
03/11/2010 170.00p 174.45p 170.00p 172.50p 3000
02/11/2010 175.00p 175.00p 170.00p 170.00p 5840
01/11/2010 175.00p 175.00p 171.00p 171.00p 1450
29/10/2010 175.00p 175.00p 175.00p 175.00p 136
28/10/2010 172.00p 174.45p 172.00p 172.50p 356
27/10/2010 175.00p 175.00p 170.00p 172.00p 9548
26/10/2010 175.00p 175.00p 174.25p 175.00p 3417
25/10/2010 175.00p 175.00p 170.00p 170.00p 12326
22/10/2010 170.75p 172.00p 170.00p 170.00p 25000
21/10/2010 173.00p 174.12p 170.00p 170.75p 163004
20/10/2010 173.00p 173.00p 172.25p 173.00p 13368
19/10/2010 173.00p 173.00p 171.00p 171.00p 1635
18/10/2010 167.50p 172.09p 165.00p 169.75p 8028
15/10/2010 168.00p 170.00p 167.50p 167.50p 6510
14/10/2010 170.00p 180.25p 169.25p 175.50p 17970
13/10/2010 170.00p 170.00p 169.00p 169.00p 8966
12/10/2010 178.50p 179.00p 169.25p 170.00p 29334
11/10/2010 176.25p 180.00p 176.25p 177.50p 8061
08/10/2010 176.75p 179.00p 176.25p 176.25p 1553
07/10/2010 180.00p 180.00p 172.00p 176.75p 2224
06/10/2010 177.50p 177.50p 175.25p 175.25p 5634
05/10/2010 177.50p 179.25p 175.00p 177.50p 59658
04/10/2010 177.50p 179.25p 177.50p 177.50p 1050
01/10/2010 177.50p 179.25p 177.50p 177.50p 3088
30/09/2010 177.00p 177.50p 175.55p 177.50p 2000
29/09/2010 178.00p 180.00p 173.00p 177.00p 503000
28/09/2010 186.75p 187.00p 180.25p 180.50p 514243
27/09/2010 183.00p 185.00p 182.50p 182.50p 8485
24/09/2010 175.00p 183.00p 174.53p 183.00p 42666
23/09/2010 170.00p 173.00p 166.00p 170.00p 175052
22/09/2010 168.75p 169.00p 166.25p 169.00p 15924
21/09/2010 167.00p 167.00p 162.75p 162.75p 7321
20/09/2010 164.00p 169.00p 163.00p 164.50p 13292
17/09/2010 164.50p 169.00p 164.50p 164.50p 278831
16/09/2010 169.50p 171.00p 166.00p 166.50p 147513
15/09/2010 165.50p 170.94p 165.50p 169.75p 2078
14/09/2010 165.50p 165.50p 165.50p 165.50p 124
13/09/2010 168.00p 169.25p 168.00p 169.25p 2590
10/09/2010 170.75p 170.75p 168.00p 168.00p 140635
09/09/2010 171.00p 171.00p 165.50p 165.50p 1760
08/09/2010 168.50p 170.00p 168.00p 168.00p 200
07/09/2010 169.00p 169.00p 168.50p 168.50p 0
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

*Close Price adjusted for both dividends and splits