Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/05/2019 45.46p 45.46p 44.95p 44.95p 2000
21/05/2019 46.90p 46.90p 44.36p 45.55p 52915
20/05/2019 43.80p 45.15p 43.80p 45.15p 17503
17/05/2019 42.50p 47.00p 41.48p 45.50p 107987
16/05/2019 42.89p 43.00p 42.05p 42.05p 13658
15/05/2019 42.00p 42.05p 41.15p 42.05p 63867
14/05/2019 41.00p 41.25p 40.53p 41.25p 86391
13/05/2019 37.50p 41.00p 37.50p 39.50p 29525
10/05/2019 41.00p 41.00p 37.60p 38.70p 37277
09/05/2019 38.50p 38.80p 38.50p 38.50p 2036
08/05/2019 40.95p 40.95p 38.45p 38.90p 14175
07/05/2019 40.00p 41.00p 39.00p 39.50p 60672
03/05/2019 39.90p 39.90p 37.45p 38.95p 23951
02/05/2019 39.90p 39.90p 37.30p 38.00p 193561
01/05/2019 39.00p 41.61p 37.45p 38.45p 74316
30/04/2019 38.50p 38.50p 36.10p 37.00p 21015
29/04/2019 36.20p 39.00p 36.20p 36.20p 77454
26/04/2019 38.00p 38.00p 35.40p 36.95p 44697
25/04/2019 38.90p 38.90p 35.75p 37.80p 59774
24/04/2019 39.63p 39.63p 37.60p 38.75p 119163
23/04/2019 38.00p 38.00p 36.60p 36.60p 30158
18/04/2019 36.10p 36.88p 36.10p 36.50p 16000
17/04/2019 36.20p 36.90p 36.20p 36.50p 31246
16/04/2019 37.00p 37.10p 36.25p 36.50p 15580
15/04/2019 37.00p 37.13p 36.00p 36.50p 38010
12/04/2019 39.00p 39.00p 36.40p 36.40p 19581
11/04/2019 36.24p 37.00p 36.21p 37.00p 4245
10/04/2019 37.00p 37.54p 36.00p 37.05p 71757
09/04/2019 37.70p 37.70p 36.66p 37.25p 244169
08/04/2019 38.90p 38.90p 37.00p 37.85p 56186
05/04/2019 37.70p 39.25p 37.00p 37.35p 105927
04/04/2019 37.99p 39.86p 37.35p 37.80p 39818
03/04/2019 39.10p 41.15p 37.10p 38.50p 48386
02/04/2019 39.90p 39.90p 39.20p 39.45p 12349
01/04/2019 39.00p 40.25p 39.00p 39.45p 35201
29/03/2019 40.50p 40.76p 39.00p 39.50p 54521
28/03/2019 40.00p 41.13p 39.00p 40.50p 104981
27/03/2019 40.90p 40.90p 39.00p 39.50p 9983
26/03/2019 39.90p 40.00p 39.00p 39.45p 31046
25/03/2019 40.30p 40.30p 39.00p 39.85p 63151
22/03/2019 40.10p 41.00p 39.00p 41.00p 84431
21/03/2019 40.00p 40.83p 40.00p 40.50p 33875
20/03/2019 41.00p 41.00p 40.06p 40.25p 24808
19/03/2019 40.00p 40.50p 40.00p 40.50p 21625
18/03/2019 41.00p 41.00p 40.00p 40.50p 13702
15/03/2019 40.97p 41.00p 39.18p 41.00p 14012
14/03/2019 40.30p 40.30p 39.96p 40.00p 3000
13/03/2019 44.00p 44.00p 40.00p 40.50p 40179
12/03/2019 40.00p 41.24p 40.00p 41.00p 40953
11/03/2019 41.50p 42.79p 40.00p 40.75p 59240
08/03/2019 42.00p 43.00p 41.00p 41.50p 108940
07/03/2019 45.90p 45.90p 42.66p 42.80p 41086
06/03/2019 45.50p 45.73p 43.36p 44.05p 34931
05/03/2019 43.26p 45.63p 43.26p 44.15p 20321
04/03/2019 42.20p 46.00p 42.20p 44.05p 28735
01/03/2019 44.00p 45.64p 42.20p 43.00p 8549
28/02/2019 45.10p 45.90p 43.09p 44.05p 17798
27/02/2019 46.00p 46.00p 42.10p 44.05p 20360
26/02/2019 46.00p 46.00p 42.10p 44.05p 14119
25/02/2019 46.00p 46.00p 44.05p 44.05p 63
22/02/2019 44.00p 45.70p 42.00p 43.00p 99319
21/02/2019 45.10p 45.70p 44.50p 45.70p 46241
20/02/2019 45.00p 46.00p 45.00p 46.00p 39
19/02/2019 48.90p 48.90p 46.10p 47.00p 28942
18/02/2019 48.90p 48.90p 47.16p 47.45p 24796
15/02/2019 46.56p 46.95p 46.56p 46.95p 15000
14/02/2019 48.90p 48.90p 45.10p 47.05p 11525
13/02/2019 48.75p 47.00p 47.00p 47.00p 0
12/02/2019 48.75p 48.75p 47.00p 47.00p 240
11/02/2019 45.00p 48.75p 45.00p 47.00p 8270
08/02/2019 49.00p 49.00p 45.50p 47.00p 13293
07/02/2019 49.00p 49.00p 47.00p 47.00p 34475
06/02/2019 47.00p 48.64p 46.10p 47.00p 50004
05/02/2019 49.00p 49.00p 45.61p 47.00p 26370
04/02/2019 48.90p 48.90p 46.95p 46.95p 2170
01/02/2019 48.25p 48.25p 46.90p 46.90p 2051
31/01/2019 48.90p 48.90p 45.57p 48.00p 19288
30/01/2019 45.10p 48.43p 45.10p 47.00p 12316
29/01/2019 48.90p 48.90p 45.72p 47.00p 9015
28/01/2019 45.10p 48.90p 45.10p 47.00p 34535
25/01/2019 45.78p 47.00p 45.78p 47.00p 200
24/01/2019 48.90p 48.90p 47.34p 47.90p 21897
23/01/2019 45.10p 48.33p 45.10p 47.00p 5573
22/01/2019 45.66p 48.35p 45.66p 47.00p 16206
21/01/2019 48.43p 48.43p 47.00p 47.00p 1000
18/01/2019 48.90p 48.90p 45.58p 47.00p 7800
17/01/2019 48.90p 48.90p 46.45p 47.45p 8683
16/01/2019 49.90p 49.90p 47.00p 47.00p 18216
15/01/2019 47.20p 48.95p 47.10p 48.95p 18543
14/01/2019 50.80p 50.80p 48.95p 48.95p 2699
11/01/2019 48.10p 50.80p 48.00p 49.40p 20228
10/01/2019 51.00p 51.00p 48.10p 49.65p 1831
09/01/2019 50.00p 51.00p 47.58p 49.35p 22690
08/01/2019 46.20p 50.00p 46.20p 48.05p 23841
07/01/2019 50.00p 50.00p 47.51p 48.05p 4908
04/01/2019 48.90p 49.97p 46.10p 48.05p 23631
03/01/2019 48.40p 48.40p 46.10p 47.55p 17957
02/01/2019 47.90p 48.00p 44.20p 47.55p 44373
31/12/2018 47.73p 47.73p 46.05p 46.05p 10000
28/12/2018 47.90p 47.90p 45.00p 45.40p 26005
27/12/2018 45.00p 48.00p 45.00p 48.00p 1036
24/12/2018 47.09p 47.26p 46.45p 46.45p 6599
21/12/2018 47.13p 47.13p 44.61p 46.05p 9811
20/12/2018 46.00p 46.50p 44.00p 45.15p 3221
19/12/2018 44.10p 47.06p 44.00p 45.95p 42222
18/12/2018 44.40p 46.15p 44.40p 46.15p 4129
17/12/2018 47.34p 47.34p 45.60p 45.60p 20149
14/12/2018 47.90p 47.90p 44.40p 44.95p 22788
13/12/2018 46.90p 47.90p 45.27p 46.40p 10167
12/12/2018 47.90p 48.00p 44.40p 45.80p 11960
11/12/2018 46.10p 47.10p 43.36p 44.95p 51088
10/12/2018 47.90p 48.20p 46.31p 46.95p 26318
07/12/2018 49.20p 49.70p 47.00p 47.15p 60330
06/12/2018 48.91p 49.66p 46.24p 47.45p 43116
05/12/2018 49.00p 49.00p 46.39p 48.60p 53710
04/12/2018 46.10p 48.91p 46.00p 47.85p 4475
03/12/2018 49.70p 49.70p 46.10p 47.90p 645
30/11/2018 46.00p 47.90p 47.85p 47.90p 0
29/11/2018 46.00p 49.12p 46.00p 47.85p 27084
28/11/2018 49.70p 49.70p 46.68p 47.90p 8210
27/11/2018 49.70p 49.70p 46.68p 47.90p 24088
26/11/2018 49.14p 49.14p 46.76p 47.95p 10978
23/11/2018 46.10p 49.25p 46.00p 47.85p 26013
22/11/2018 49.80p 49.80p 47.85p 47.85p 102
21/11/2018 46.10p 49.70p 46.00p 47.85p 1641
20/11/2018 49.70p 49.70p 46.00p 47.85p 10048
19/11/2018 49.70p 49.70p 48.00p 48.45p 54419
16/11/2018 46.00p 49.50p 46.00p 48.25p 129952
15/11/2018 48.10p 49.20p 46.04p 46.95p 48974
14/11/2018 46.00p 47.70p 46.00p 47.70p 1508
13/11/2018 46.10p 48.02p 46.00p 47.30p 15430
12/11/2018 47.00p 48.52p 46.00p 47.85p 52957
09/11/2018 46.10p 49.70p 46.00p 47.50p 13407
08/11/2018 48.55p 48.55p 46.00p 47.85p 11084
07/11/2018 49.70p 49.70p 46.00p 47.50p 33755
06/11/2018 47.10p 49.70p 47.10p 48.60p 8481
05/11/2018 49.70p 49.70p 47.10p 48.40p 17977
02/11/2018 49.60p 49.60p 46.14p 47.90p 39387
01/11/2018 46.10p 48.76p 46.10p 48.00p 3554
31/10/2018 49.60p 49.60p 47.00p 48.25p 164
30/10/2018 48.89p 49.04p 46.53p 48.10p 19684
29/10/2018 46.00p 48.00p 46.00p 48.00p 18052
26/10/2018 46.00p 47.35p 46.00p 47.35p 32925
25/10/2018 47.10p 49.20p 46.50p 48.00p 26703
24/10/2018 47.00p 47.10p 47.00p 47.00p 8032
23/10/2018 48.30p 49.20p 47.10p 48.50p 29521
22/10/2018 48.20p 49.90p 48.20p 49.50p 20583
19/10/2018 48.20p 49.99p 48.10p 49.50p 10291
18/10/2018 50.80p 50.80p 48.00p 49.55p 25247
17/10/2018 48.80p 50.28p 48.26p 49.45p 24697
16/10/2018 48.10p 50.00p 48.10p 49.05p 47253
15/10/2018 50.80p 50.80p 48.17p 49.50p 26721
12/10/2018 49.50p 50.15p 48.00p 50.15p 55447
11/10/2018 49.00p 50.10p 46.10p 49.50p 84525
10/10/2018 53.00p 53.20p 50.20p 52.00p 72754
09/10/2018 53.00p 54.58p 53.00p 53.90p 22641
08/10/2018 53.00p 55.10p 53.00p 55.10p 46391
05/10/2018 56.60p 57.00p 53.00p 54.70p 55754
04/10/2018 56.20p 57.32p 56.00p 56.70p 23114
03/10/2018 60.00p 60.00p 58.60p 59.00p 65011
02/10/2018 58.20p 60.98p 58.20p 59.40p 398460
01/10/2018 57.00p 59.60p 56.60p 59.30p 64437
28/09/2018 57.00p 59.36p 56.00p 57.40p 98597
27/09/2018 59.00p 59.49p 56.00p 58.90p 131549
26/09/2018 59.20p 61.45p 59.20p 61.00p 27882
25/09/2018 59.20p 61.50p 59.20p 61.00p 5676
24/09/2018 61.54p 61.54p 59.24p 60.30p 13062
21/09/2018 59.56p 60.40p 59.36p 60.40p 22734
20/09/2018 61.00p 61.75p 59.00p 61.00p 32052
19/09/2018 61.00p 61.50p 59.20p 61.00p 22649
18/09/2018 59.76p 61.00p 59.76p 61.00p 12901
17/09/2018 59.00p 61.75p 59.00p 60.90p 3768
14/09/2018 59.20p 61.80p 59.15p 61.00p 63878
13/09/2018 59.88p 61.00p 59.88p 61.00p 3313
12/09/2018 59.88p 61.80p 59.88p 61.00p 9101
11/09/2018 62.60p 62.60p 59.20p 61.00p 4444
10/09/2018 59.20p 61.80p 59.20p 61.00p 6001
07/09/2018 61.20p 61.90p 59.00p 59.00p 21096
06/09/2018 62.60p 62.60p 58.00p 60.40p 18111
05/09/2018 60.94p 61.50p 60.51p 61.50p 5853
04/09/2018 60.20p 61.80p 60.20p 61.80p 1516
03/09/2018 61.92p 62.15p 60.46p 61.70p 43004
31/08/2018 60.34p 61.98p 60.16p 61.50p 4472
30/08/2018 60.20p 62.15p 60.00p 60.00p 7122
29/08/2018 62.60p 62.60p 61.08p 61.70p 63500
28/08/2018 61.00p 62.00p 60.00p 61.40p 14262
24/08/2018 62.00p 62.03p 60.90p 61.60p 19755
23/08/2018 60.00p 62.15p 59.00p 60.90p 42041
22/08/2018 60.55p 62.18p 60.55p 61.60p 36604
21/08/2018 61.77p 61.77p 60.57p 61.40p 24000
20/08/2018 60.20p 61.83p 60.20p 61.40p 20691
17/08/2018 60.20p 62.49p 60.20p 61.50p 18756
16/08/2018 59.80p 62.42p 59.80p 61.40p 9058
15/08/2018 60.00p 62.49p 59.00p 59.50p 10218
14/08/2018 62.57p 62.57p 59.84p 60.90p 4903
13/08/2018 61.00p 61.84p 59.66p 61.00p 17543
10/08/2018 59.00p 61.00p 59.00p 60.00p 34196
09/08/2018 60.58p 60.58p 59.90p 59.90p 1000
08/08/2018 59.40p 60.80p 59.38p 59.90p 28756
07/08/2018 60.00p 61.60p 58.73p 59.00p 50889

*Close Price adjusted for both dividends and splits