Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
10/12/2020 40.00p 42.58p 40.31p 41.00p 9747
09/12/2020 40.00p 42.00p 39.31p 40.00p 7000
08/12/2020 40.00p 41.58p 39.88p 40.00p 8500
07/12/2020 40.00p 40.69p 39.00p 40.40p 63493
04/12/2020 39.00p 40.00p 38.70p 39.00p 11650
03/12/2020 39.00p 40.40p 37.67p 39.00p 35453
02/12/2020 37.00p 38.00p 38.00p 38.00p 0
01/12/2020 37.00p 38.22p 37.00p 38.00p 9655
30/11/2020 39.00p 39.00p 38.00p 38.00p 1625
27/11/2020 38.60p 38.79p 38.00p 38.00p 43927
26/11/2020 38.00p 38.60p 37.20p 37.20p 59349
25/11/2020 35.40p 37.68p 35.40p 36.50p 20758
24/11/2020 34.60p 37.20p 34.60p 36.50p 4845
23/11/2020 38.20p 38.20p 34.20p 36.60p 27481
20/11/2020 36.00p 36.38p 34.93p 35.80p 33412
19/11/2020 36.00p 37.38p 34.00p 35.50p 9186
18/11/2020 36.20p 37.84p 36.21p 37.20p 48740
17/11/2020 36.20p 37.38p 35.93p 36.60p 11000
16/11/2020 36.20p 38.38p 34.00p 36.50p 82119
13/11/2020 37.00p 38.60p 35.55p 37.20p 62506
12/11/2020 33.80p 35.69p 33.76p 35.00p 21233
10/11/2020 33.80p 33.80p 31.28p 31.70p 29017
09/11/2020 31.00p 33.55p 31.00p 31.70p 33715
06/11/2020 31.20p 33.49p 31.28p 31.70p 5499
05/11/2020 31.20p 33.62p 32.40p 32.40p 3380
04/11/2020 31.20p 32.19p 31.00p 31.70p 10415
03/11/2020 31.00p 31.80p 31.00p 31.80p 5039
02/11/2020 30.00p 31.80p 31.70p 31.70p 0
30/10/2020 30.00p 31.80p 31.32p 31.80p 3654
29/10/2020 30.00p 34.40p 30.00p 34.40p 48187
28/10/2020 32.20p 31.70p 31.70p 31.70p 0
27/10/2020 32.20p 32.54p 31.70p 31.70p 4811
26/10/2020 32.20p 32.19p 30.80p 30.80p 16950
23/10/2020 32.20p 32.30p 30.70p 30.70p 6394
22/10/2020 32.20p 33.51p 30.70p 30.70p 71572
21/10/2020 34.00p 34.72p 32.80p 32.80p 1856
20/10/2020 34.00p 34.06p 33.02p 33.10p 20607
19/10/2020 34.00p 36.85p 33.00p 33.00p 37031
16/10/2020 35.40p 36.85p 34.70p 34.70p 1340
15/10/2020 35.40p 36.85p 34.70p 34.70p 5478
14/10/2020 35.60p 36.66p 34.70p 34.70p 2695
13/10/2020 35.60p 35.98p 34.50p 34.50p 32819
12/10/2020 35.60p 35.05p 34.70p 34.70p 17208
09/10/2020 35.60p 35.90p 34.70p 34.70p 0
08/10/2020 35.60p 37.80p 35.90p 35.90p 16016
07/10/2020 35.60p 35.60p 34.70p 35.60p 0
06/10/2020 35.60p 36.85p 34.70p 34.70p 3348
05/10/2020 35.60p 34.72p 34.67p 34.70p 4629
02/10/2020 35.60p 37.76p 34.67p 35.60p 35000
01/10/2020 35.60p 39.00p 34.90p 34.90p 41703
30/09/2020 40.00p 40.57p 38.35p 39.30p 92024
29/09/2020 39.00p 39.86p 38.10p 38.10p 145506
28/09/2020 39.00p 39.24p 38.00p 39.00p 107800
25/09/2020 33.00p 39.24p 33.00p 39.00p 88919
24/09/2020 34.00p 36.74p 33.89p 34.40p 131591
23/09/2020 33.40p 34.90p 33.00p 33.50p 36039
22/09/2020 34.00p 34.00p 33.40p 33.50p 94325
21/09/2020 34.00p 36.80p 34.00p 34.00p 24280
18/09/2020 34.00p 37.20p 33.93p 34.10p 2736
17/09/2020 34.00p 37.40p 33.80p 34.00p 25843
16/09/2020 35.00p 37.40p 34.70p 34.70p 3328
15/09/2020 35.00p 37.19p 34.60p 34.60p 25200
14/09/2020 35.00p 35.42p 34.66p 35.30p 25554
11/09/2020 35.00p 35.70p 35.34p 35.70p 1449
10/09/2020 35.00p 36.54p 35.00p 35.30p 14000
09/09/2020 36.00p 35.20p 34.90p 34.90p 20000
08/09/2020 36.00p 35.20p 35.10p 35.20p 0
07/09/2020 36.00p 36.20p 34.40p 35.10p 140527
04/09/2020 33.00p 38.59p 32.11p 37.10p 117198
03/09/2020 32.40p 32.59p 31.40p 32.00p 11497
02/09/2020 32.40p 32.91p 31.40p 32.00p 6029
01/09/2020 32.40p 32.40p 31.15p 32.00p 21295
31/08/2020 31.00p 32.08p 31.00p 31.10p 29301
28/08/2020 31.00p 32.08p 31.00p 31.10p 29301
27/08/2020 32.40p 32.08p 31.30p 31.30p 20476
26/08/2020 32.40p 31.92p 31.14p 31.30p 8500
25/08/2020 32.40p 31.94p 31.30p 31.30p 34310
24/08/2020 32.40p 31.30p 31.30p 31.30p 0
21/08/2020 32.40p 31.99p 31.30p 31.30p 1563
20/08/2020 32.40p 31.30p 31.13p 31.30p 2593
19/08/2020 32.40p 31.99p 31.30p 31.30p 327
18/08/2020 32.40p 31.99p 31.17p 31.30p 1894
17/08/2020 32.40p 32.26p 31.80p 31.80p 57
14/08/2020 32.40p 32.26p 31.15p 31.80p 2356
13/08/2020 32.40p 31.80p 31.80p 31.80p 0
12/08/2020 32.40p 32.40p 31.00p 31.80p 506001
11/08/2020 31.30p 31.45p 30.27p 31.30p 16532
10/08/2020 31.30p 31.46p 30.00p 31.30p 28496
07/08/2020 31.30p 31.46p 30.36p 31.30p 7082
06/08/2020 31.30p 31.30p 30.36p 31.30p 4646
05/08/2020 31.30p 31.30p 30.36p 31.30p 5217
04/08/2020 31.30p 31.49p 31.30p 31.30p 14324
03/08/2020 31.30p 31.49p 30.26p 30.70p 4486
31/07/2020 31.30p 31.50p 30.26p 31.30p 6884
30/07/2020 31.30p 31.54p 30.22p 31.30p 20755
29/07/2020 31.30p 31.30p 30.80p 30.80p 0
28/07/2020 31.30p 31.30p 31.00p 31.30p 0
27/07/2020 31.30p 31.60p 30.20p 31.00p 4627
24/07/2020 31.30p 32.00p 31.30p 31.30p 0
23/07/2020 31.30p 32.00p 31.51p 32.00p 602
22/07/2020 31.30p 31.30p 31.30p 31.30p 0
21/07/2020 31.30p 31.30p 30.85p 31.30p 17803
20/07/2020 32.60p 32.60p 30.00p 31.30p 7450
17/07/2020 28.20p 31.20p 30.85p 31.20p 8941
16/07/2020 28.20p 30.80p 28.35p 30.80p 6910
15/07/2020 28.20p 31.65p 28.00p 29.60p 22705
14/07/2020 32.80p 32.80p 28.75p 30.40p 6669
13/07/2020 31.20p 31.00p 28.57p 31.00p 22730
10/07/2020 31.20p 30.50p 28.51p 30.50p 17000
09/07/2020 31.20p 32.05p 28.00p 30.50p 60106
08/07/2020 33.60p 32.00p 31.20p 32.00p 29926
07/07/2020 33.60p 33.60p 31.39p 33.60p 1405
06/07/2020 33.60p 33.60p 31.42p 31.90p 29487
03/07/2020 31.00p 32.34p 31.39p 31.70p 6010
02/07/2020 31.00p 32.34p 31.08p 31.70p 1574
01/07/2020 31.00p 32.20p 30.00p 32.00p 118885
30/06/2020 35.00p 35.00p 31.00p 33.00p 39959
29/06/2020 33.80p 34.00p 31.00p 32.50p 27721
26/06/2020 31.00p 33.47p 31.00p 32.50p 13000
25/06/2020 32.00p 34.44p 31.00p 33.00p 9859
24/06/2020 36.40p 36.40p 32.00p 34.00p 10776
23/06/2020 32.00p 35.00p 32.80p 34.00p 3000
22/06/2020 32.00p 35.00p 32.76p 33.80p 1878
19/06/2020 32.00p 35.04p 32.00p 34.00p 630
18/06/2020 33.00p 35.70p 32.00p 34.00p 2271
17/06/2020 33.00p 35.72p 33.00p 34.80p 341
16/06/2020 33.00p 35.95p 33.00p 34.80p 16902
15/06/2020 33.00p 35.95p 33.00p 34.80p 8013
12/06/2020 33.00p 36.05p 32.00p 33.90p 20678
11/06/2020 33.00p 36.23p 33.00p 35.00p 11887
10/06/2020 33.00p 35.00p 33.00p 35.00p 1692
09/06/2020 33.20p 35.60p 33.60p 35.60p 0
08/06/2020 33.20p 36.69p 33.20p 33.60p 18947
05/06/2020 36.00p 36.20p 35.00p 35.50p 23491
04/06/2020 37.00p 37.00p 35.66p 37.00p 18249
03/06/2020 35.80p 35.80p 33.56p 35.00p 30902
02/06/2020 36.00p 36.00p 33.54p 34.00p 51218
01/06/2020 33.00p 35.00p 33.36p 35.00p 19035
01/06/2020 33.00p 35.00p 33.36p 35.00p 19035
01/06/2020 33.00p 35.00p 33.36p 35.00p 19035
29/05/2020 33.00p 37.00p 33.00p 35.00p 8184
28/05/2020 33.20p 36.53p 33.20p 35.20p 2992
27/05/2020 33.00p 36.54p 33.00p 35.00p 20900
26/05/2020 33.20p 35.00p 33.20p 35.00p 6
25/05/2020 35.20p 35.00p 35.00p 35.00p 0
22/05/2020 35.20p 35.00p 35.00p 35.00p 0
21/05/2020 35.20p 36.54p 35.00p 35.00p 3953
20/05/2020 35.20p 35.50p 35.00p 35.00p 187526
19/05/2020 35.20p 38.00p 35.20p 35.50p 6156
18/05/2020 37.60p 35.50p 35.50p 35.50p 0
15/05/2020 37.60p 35.55p 35.50p 35.50p 52
14/05/2020 37.60p 34.36p 34.00p 34.00p 18458
13/05/2020 37.60p 38.00p 35.40p 36.00p 30860
12/05/2020 35.00p 35.30p 33.73p 35.30p 6778
11/05/2020 35.00p 36.60p 33.00p 35.00p 24741
08/05/2020 35.00p 35.30p 34.20p 35.30p 77226
07/05/2020 35.00p 35.30p 34.20p 35.30p 77226
06/05/2020 36.80p 36.25p 33.66p 34.00p 36418
05/05/2020 36.80p 36.79p 33.63p 35.30p 10272
04/05/2020 36.80p 36.80p 33.00p 35.00p 4877
01/05/2020 34.00p 36.79p 34.00p 35.30p 3981
30/04/2020 37.00p 37.60p 33.92p 35.80p 92244
29/04/2020 36.80p 36.80p 33.00p 35.00p 6240
28/04/2020 35.20p 38.20p 33.00p 33.00p 70570
27/04/2020 35.20p 38.20p 35.20p 36.80p 29221
24/04/2020 38.00p 38.00p 35.20p 36.50p 594
23/04/2020 35.00p 37.80p 34.60p 36.50p 18724
22/04/2020 34.20p 38.00p 33.60p 35.90p 91261
21/04/2020 33.20p 34.00p 32.30p 33.10p 33390
20/04/2020 33.20p 33.94p 32.20p 33.10p 19998
17/04/2020 33.20p 33.98p 32.20p 33.20p 8739
16/04/2020 33.20p 33.10p 32.13p 33.10p 10000
15/04/2020 33.20p 34.20p 32.11p 33.10p 16887
14/04/2020 33.20p 33.40p 31.31p 32.70p 34535
09/04/2020 30.40p 33.40p 30.40p 32.00p 39646
08/04/2020 30.00p 31.90p 30.25p 31.90p 2078
07/04/2020 30.00p 33.00p 30.00p 31.70p 7726
06/04/2020 31.60p 33.05p 30.20p 31.70p 29083
03/04/2020 31.60p 33.03p 31.70p 31.70p 278
02/04/2020 31.60p 32.85p 31.50p 31.50p 11248
01/04/2020 31.60p 31.60p 29.77p 31.00p 3114
31/03/2020 33.00p 33.00p 29.36p 31.20p 10628
30/03/2020 33.00p 33.00p 29.00p 31.00p 7361
27/03/2020 30.00p 32.85p 30.00p 31.50p 21189
26/03/2020 30.50p 32.72p 30.13p 31.50p 21640
25/03/2020 30.50p 32.38p 28.35p 31.30p 41334
24/03/2020 27.00p 29.85p 27.00p 28.75p 5752
23/03/2020 30.00p 30.00p 27.10p 28.50p 19111
20/03/2020 30.00p 30.00p 28.00p 29.00p 8852
19/03/2020 30.00p 30.00p 26.18p 28.00p 19201
18/03/2020 23.50p 28.00p 23.40p 25.50p 71164
17/03/2020 27.00p 29.85p 23.70p 23.70p 49991
16/03/2020 32.00p 32.00p 23.90p 28.50p 103583
13/03/2020 35.50p 34.50p 32.50p 34.50p 66216
12/03/2020 35.50p 38.62p 31.50p 32.00p 125479
11/03/2020 38.00p 41.29p 36.00p 38.25p 33946
10/03/2020 39.50p 42.65p 36.20p 40.00p 68439
09/03/2020 42.00p 39.90p 36.00p 38.00p 84709
06/03/2020 42.00p 44.52p 38.59p 40.50p 80411
05/03/2020 44.00p 45.00p 41.00p 43.50p 32800

*Close Price adjusted for both dividends and splits