Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/09/2019 40.20p 43.58p 40.00p 42.00p 34968
06/09/2019 41.00p 43.64p 40.20p 42.70p 43055
05/09/2019 44.00p 44.09p 41.83p 43.00p 20614
04/09/2019 40.60p 40.70p 40.20p 40.60p 28650
03/09/2019 44.90p 44.90p 40.30p 42.30p 33986
02/09/2019 43.61p 43.61p 40.30p 42.95p 13223
30/08/2019 45.00p 45.00p 40.20p 42.60p 5646
29/08/2019 46.00p 46.00p 40.00p 42.00p 71501
28/08/2019 42.00p 44.00p 42.00p 44.00p 2
27/08/2019 42.10p 44.90p 42.00p 43.00p 16872
23/08/2019 42.10p 44.90p 42.08p 44.00p 5242
22/08/2019 43.10p 43.43p 41.00p 42.20p 22061
21/08/2019 43.50p 44.90p 43.00p 44.50p 11822
20/08/2019 44.10p 45.51p 43.00p 43.95p 16815
19/08/2019 45.00p 46.00p 44.00p 45.00p 23625
16/08/2019 44.70p 46.00p 44.50p 45.75p 353
15/08/2019 47.00p 47.00p 45.10p 45.55p 85108
14/08/2019 47.00p 47.00p 42.10p 45.80p 57754
13/08/2019 43.37p 44.50p 43.37p 44.50p 2000
12/08/2019 42.10p 46.51p 42.10p 44.50p 14820
09/08/2019 42.10p 44.50p 44.50p 44.50p 0
08/08/2019 42.10p 44.50p 42.10p 44.50p 100
07/08/2019 46.51p 46.51p 44.50p 44.50p 50
06/08/2019 46.50p 47.00p 43.10p 45.00p 23910
05/08/2019 46.40p 46.40p 43.39p 45.25p 3064
02/08/2019 42.70p 44.90p 44.30p 44.90p 0
01/08/2019 42.70p 44.30p 42.60p 44.30p 11055
31/07/2019 45.00p 45.62p 43.37p 44.75p 34695
30/07/2019 41.30p 44.00p 41.30p 44.00p 24973
29/07/2019 40.90p 43.90p 40.90p 43.25p 12902
26/07/2019 42.00p 43.86p 40.30p 42.10p 53479
25/07/2019 42.20p 43.00p 41.00p 42.55p 108602
24/07/2019 42.20p 44.55p 42.20p 44.55p 126
23/07/2019 45.00p 46.90p 42.00p 44.50p 72492
22/07/2019 45.10p 47.29p 45.10p 46.30p 12946
19/07/2019 46.00p 47.00p 46.00p 47.00p 168378
18/07/2019 46.00p 47.40p 46.00p 46.80p 10224
17/07/2019 47.90p 48.00p 46.00p 46.90p 18835
16/07/2019 45.00p 47.88p 45.00p 47.00p 1002
15/07/2019 46.00p 47.58p 46.00p 47.00p 466
12/07/2019 45.10p 47.09p 45.10p 46.75p 38185
11/07/2019 47.60p 48.96p 45.10p 46.20p 15798
10/07/2019 45.10p 46.75p 45.10p 46.75p 100
09/07/2019 45.20p 48.50p 45.20p 46.75p 7964
08/07/2019 46.40p 48.14p 46.40p 47.20p 37394
05/07/2019 49.00p 49.00p 46.55p 46.55p 46402
04/07/2019 49.00p 49.00p 47.00p 48.00p 9952
03/07/2019 49.00p 49.00p 47.20p 48.15p 55503
02/07/2019 49.00p 49.00p 45.20p 47.00p 26151
01/07/2019 46.00p 47.87p 45.00p 46.25p 87690
28/06/2019 47.48p 47.48p 46.50p 46.50p 200
27/06/2019 45.00p 47.10p 45.00p 46.25p 22527
26/06/2019 48.00p 48.00p 45.00p 46.35p 10784
25/06/2019 45.20p 48.00p 45.20p 46.50p 12582
24/06/2019 45.40p 48.00p 45.40p 46.55p 11012
21/06/2019 45.00p 48.96p 45.00p 46.00p 166909
20/06/2019 43.90p 44.10p 41.10p 43.00p 47089
19/06/2019 41.10p 43.34p 41.10p 42.50p 7086
18/06/2019 43.90p 43.90p 42.00p 43.05p 14695
17/06/2019 42.00p 43.75p 42.00p 43.05p 7537
14/06/2019 42.00p 43.75p 42.00p 43.00p 12655
13/06/2019 42.50p 43.82p 42.00p 42.40p 71390
12/06/2019 42.67p 43.82p 42.67p 43.25p 7963
11/06/2019 43.90p 43.90p 42.67p 43.50p 28057
10/06/2019 42.67p 43.25p 42.67p 43.25p 17350
07/06/2019 42.86p 43.82p 42.85p 43.25p 28720
06/06/2019 44.13p 44.13p 43.90p 43.90p 2000
05/06/2019 44.90p 44.90p 42.85p 43.50p 12059
04/06/2019 43.90p 44.75p 42.60p 43.85p 90196
03/06/2019 43.80p 45.64p 43.80p 44.90p 23461
31/05/2019 45.90p 45.90p 44.60p 44.90p 25426
30/05/2019 45.70p 45.70p 44.60p 44.90p 2005
29/05/2019 45.12p 45.25p 45.06p 45.25p 9764
28/05/2019 45.90p 45.90p 44.55p 45.10p 29605
24/05/2019 44.10p 45.15p 44.10p 45.15p 13868
23/05/2019 46.00p 47.00p 44.95p 44.95p 66817
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

*Close Price adjusted for both dividends and splits