Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/12/2025 50.00p 50.00p 45.60p 47.80p 14962
23/12/2025 49.80p 50.00p 45.40p 47.70p 30822
22/12/2025 48.00p 49.47p 46.32p 47.50p 5503
19/12/2025 48.00p 48.90p 46.50p 47.40p 9969
18/12/2025 48.00p 50.00p 46.60p 47.80p 11752
17/12/2025 48.80p 48.20p 45.40p 47.90p 21173
16/12/2025 48.80p 49.80p 47.20p 47.20p 10339
15/12/2025 48.80p 49.60p 47.34p 47.50p 68082
12/12/2025 49.80p 49.50p 48.10p 48.10p 4579
11/12/2025 49.80p 48.88p 48.60p 48.60p 10000
10/12/2025 49.80p 49.80p 48.88p 49.80p 1444
09/12/2025 47.60p 49.80p 45.20p 47.90p 135820
08/12/2025 48.00p 49.15p 46.80p 46.80p 51102
05/12/2025 47.60p 47.25p 46.10p 47.00p 14000
04/12/2025 47.60p 47.60p 45.34p 46.80p 12831
03/12/2025 46.00p 49.20p 45.20p 45.60p 41988
02/12/2025 45.20p 49.20p 45.20p 47.20p 212
01/12/2025 45.20p 47.88p 45.30p 47.20p 688
28/11/2025 45.20p 49.20p 45.20p 47.20p 17980
27/11/2025 45.40p 49.00p 47.10p 47.10p 10947
26/11/2025 45.40p 49.80p 45.20p 47.00p 18627
25/11/2025 47.80p 48.70p 46.10p 47.80p 37351
24/11/2025 47.80p 49.80p 47.80p 47.80p 8005
21/11/2025 50.00p 47.80p 47.44p 47.80p 28545
20/11/2025 50.00p 49.60p 47.44p 47.80p 1095
19/11/2025 50.00p 49.80p 46.00p 47.90p 19523
18/11/2025 50.00p 50.00p 46.61p 48.20p 75822
17/11/2025 49.00p 49.36p 47.20p 49.00p 37516
14/11/2025 49.00p 50.00p 45.88p 48.75p 101506
13/11/2025 47.20p 47.60p 46.00p 46.40p 36347
12/11/2025 47.20p 47.42p 43.60p 45.40p 22852
11/11/2025 45.00p 46.47p 43.73p 45.50p 33010
10/11/2025 45.00p 46.00p 43.20p 44.10p 72186
07/11/2025 45.00p 46.32p 44.80p 44.80p 59437
06/11/2025 47.00p 47.39p 45.50p 45.50p 3140
05/11/2025 47.00p 47.00p 45.40p 45.40p 6503
04/11/2025 47.00p 47.80p 43.80p 45.80p 1709
03/11/2025 47.00p 47.76p 43.60p 45.70p 58389
31/10/2025 48.00p 48.00p 45.45p 45.60p 36161
30/10/2025 45.20p 47.40p 45.20p 46.00p 51995
29/10/2025 46.00p 46.81p 44.60p 45.30p 50380
28/10/2025 46.00p 46.80p 44.80p 44.80p 98804
27/10/2025 46.40p 46.60p 44.60p 44.60p 8607
24/10/2025 46.00p 46.80p 44.00p 44.50p 33532
23/10/2025 46.80p 46.80p 45.44p 46.00p 7228
22/10/2025 46.00p 47.51p 45.66p 46.10p 154545
21/10/2025 46.60p 46.62p 45.60p 45.60p 11293
20/10/2025 46.60p 46.64p 46.00p 46.20p 46529
17/10/2025 45.60p 48.80p 45.20p 47.00p 15820
16/10/2025 46.00p 48.80p 46.00p 47.00p 27456
15/10/2025 46.00p 48.80p 46.00p 47.00p 77473
14/10/2025 46.00p 48.80p 46.00p 46.10p 37933
13/10/2025 46.40p 47.40p 46.14p 47.40p 88807
10/10/2025 48.80p 48.68p 47.05p 47.60p 23417
09/10/2025 48.80p 48.80p 47.17p 47.60p 65836
08/10/2025 48.80p 48.80p 47.05p 47.60p 9022
07/10/2025 47.00p 48.80p 47.60p 47.60p 16466
06/10/2025 47.00p 50.29p 46.40p 47.60p 167933
03/10/2025 51.00p 51.00p 47.80p 49.15p 23575
02/10/2025 48.20p 51.00p 47.41p 49.90p 131970
01/10/2025 49.40p 53.03p 49.40p 50.75p 778460
30/09/2025 50.00p 51.00p 48.65p 49.20p 249763
29/09/2025 48.80p 52.40p 47.95p 49.50p 111121
26/09/2025 50.00p 50.00p 48.20p 49.10p 125318
25/09/2025 51.00p 50.40p 48.00p 49.10p 49334
24/09/2025 51.00p 50.10p 50.10p 50.10p 0
23/09/2025 51.00p 52.00p 48.20p 50.10p 20264
22/09/2025 51.00p 50.25p 50.00p 50.10p 15600
19/09/2025 51.00p 50.80p 50.10p 50.10p 7490
18/09/2025 51.00p 51.00p 48.16p 49.60p 94473
17/09/2025 51.00p 51.00p 49.70p 49.70p 31706
16/09/2025 52.50p 52.50p 50.70p 50.70p 8568
15/09/2025 52.50p 53.00p 49.40p 50.70p 46534
12/09/2025 52.50p 52.46p 50.50p 50.85p 9276
11/09/2025 52.50p 52.50p 50.85p 50.85p 250
10/09/2025 52.50p 52.50p 49.20p 50.85p 28145
09/09/2025 52.50p 52.50p 50.85p 50.85p 6629
08/09/2025 52.50p 51.86p 50.16p 50.60p 1582
05/09/2025 52.50p 52.50p 50.10p 50.35p 5050
04/09/2025 52.50p 52.50p 52.00p 50.85p 15479
03/09/2025 52.50p 52.00p 50.10p 50.85p 2869
02/09/2025 52.50p 52.50p 49.20p 50.85p 10270
01/09/2025 52.50p 51.86p 49.76p 50.50p 8525
29/08/2025 52.50p 52.08p 49.76p 50.60p 26848
28/08/2025 52.50p 52.50p 49.20p 50.75p 2531
27/08/2025 51.50p 51.13p 49.60p 50.60p 37446
26/08/2025 51.50p 52.50p 49.20p 50.60p 32102
22/08/2025 52.50p 52.50p 49.23p 51.75p 18435
21/08/2025 50.50p 52.04p 49.23p 50.85p 5607
20/08/2025 50.50p 52.20p 49.50p 51.25p 108271
19/08/2025 52.50p 52.50p 50.00p 50.50p 24797
18/08/2025 52.00p 52.15p 51.25p 51.25p 479
15/08/2025 52.00p 52.15p 51.25p 51.25p 1383
14/08/2025 52.00p 52.00p 48.58p 51.25p 51513
13/08/2025 50.50p 51.70p 48.20p 50.10p 4792
12/08/2025 50.50p 52.00p 50.10p 50.10p 5983
11/08/2025 50.50p 51.96p 50.00p 50.50p 34402
08/08/2025 50.50p 52.00p 50.10p 50.10p 13924
07/08/2025 50.50p 51.29p 50.02p 50.75p 22131
06/08/2025 48.20p 50.18p 48.20p 49.35p 25327
05/08/2025 50.00p 50.50p 48.00p 49.25p 30800
04/08/2025 49.80p 49.89p 48.10p 48.10p 39315
01/08/2025 49.80p 49.80p 46.20p 48.00p 10214
31/07/2025 49.80p 49.80p 46.00p 47.90p 45032
30/07/2025 49.80p 49.80p 46.20p 48.00p 15385
29/07/2025 49.80p 49.80p 46.20p 48.00p 13166
28/07/2025 49.80p 49.80p 46.99p 48.00p 56376
25/07/2025 49.80p 49.80p 46.20p 48.00p 23560
24/07/2025 48.20p 49.80p 47.08p 48.00p 22598
23/07/2025 48.20p 49.80p 48.20p 48.20p 31782
22/07/2025 48.20p 49.80p 47.11p 48.10p 23508
21/07/2025 48.20p 49.80p 47.50p 48.40p 17873
18/07/2025 48.20p 50.60p 47.62p 48.40p 61193
17/07/2025 49.80p 50.60p 49.23p 50.05p 16076
16/07/2025 49.80p 51.34p 49.00p 49.00p 11905
15/07/2025 51.00p 52.00p 49.16p 49.85p 63124
14/07/2025 48.00p 51.50p 50.25p 50.25p 63602
11/07/2025 48.00p 52.00p 48.00p 49.75p 13047
10/07/2025 48.20p 49.75p 49.75p 49.75p 0
09/07/2025 48.20p 51.50p 48.00p 49.75p 26363
08/07/2025 51.50p 51.00p 49.85p 49.85p 0
07/07/2025 51.50p 51.67p 48.20p 51.00p 39184
04/07/2025 51.50p 51.50p 48.27p 49.85p 22277
03/07/2025 51.50p 51.50p 48.20p 49.85p 3021
02/07/2025 49.80p 51.42p 48.00p 48.90p 42451
01/07/2025 50.00p 51.00p 50.00p 50.50p 10009
30/06/2025 50.00p 50.75p 50.40p 50.40p 0
27/06/2025 50.00p 51.50p 50.00p 50.75p 2104
26/06/2025 50.00p 52.00p 50.00p 50.00p 14921
25/06/2025 48.00p 53.50p 48.00p 51.50p 133146
24/06/2025 49.80p 49.80p 46.72p 48.00p 1306
23/06/2025 49.80p 49.08p 47.00p 48.00p 9737
20/06/2025 49.80p 49.80p 48.00p 48.00p 9
19/06/2025 49.80p 49.80p 46.67p 48.00p 13540
18/06/2025 49.80p 48.90p 48.00p 48.00p 255
17/06/2025 49.80p 49.80p 46.20p 48.00p 1852
16/06/2025 46.00p 49.80p 48.00p 48.00p 78
13/06/2025 46.00p 48.90p 48.00p 48.00p 2135
12/06/2025 46.00p 49.80p 46.20p 48.00p 30159
11/06/2025 46.00p 48.90p 46.70p 48.00p 7203
10/06/2025 46.00p 49.80p 45.60p 48.00p 26447
09/06/2025 46.00p 48.83p 46.00p 47.30p 18186
06/06/2025 46.00p 48.15p 47.30p 47.30p 10857
05/06/2025 46.00p 48.05p 47.10p 47.10p 55
04/06/2025 46.00p 47.60p 46.29p 47.60p 36572
03/06/2025 46.00p 47.10p 45.11p 46.20p 59010
02/06/2025 48.80p 48.81p 47.60p 47.60p 709
30/05/2025 48.80p 49.00p 47.10p 47.10p 26120
29/05/2025 48.80p 48.80p 47.20p 47.20p 51613
28/05/2025 46.40p 48.80p 46.90p 46.90p 9193
27/05/2025 46.40p 48.80p 45.00p 46.30p 44833
23/05/2025 45.20p 48.80p 45.20p 47.00p 17429
22/05/2025 48.00p 48.80p 45.30p 45.40p 29065
21/05/2025 46.00p 47.61p 44.30p 47.00p 96071
20/05/2025 46.00p 49.80p 46.00p 47.00p 9102
19/05/2025 46.20p 48.61p 46.00p 46.90p 36647
16/05/2025 46.20p 48.61p 46.65p 48.00p 13033
15/05/2025 46.20p 48.61p 46.46p 47.00p 9512
14/05/2025 46.20p 49.80p 46.20p 47.00p 80975
13/05/2025 47.20p 48.88p 47.14p 47.50p 14264
12/05/2025 47.20p 49.80p 47.00p 48.40p 100272
09/05/2025 49.60p 49.67p 48.20p 49.10p 26930
08/05/2025 50.00p 50.00p 47.37p 48.60p 1220
07/05/2025 49.60p 49.67p 48.85p 49.10p 30497
06/05/2025 47.00p 50.00p 47.00p 48.60p 11326
02/05/2025 49.00p 50.00p 48.12p 49.70p 28669
01/05/2025 47.80p 48.60p 47.73p 48.60p 18955
30/04/2025 48.00p 48.00p 45.40p 47.00p 146
29/04/2025 47.00p 47.80p 46.60p 46.60p 3515
28/04/2025 47.00p 47.19p 46.70p 47.00p 34317
25/04/2025 47.00p 48.00p 46.28p 47.00p 29937
24/04/2025 47.00p 48.00p 45.42p 46.60p 42441
23/04/2025 47.00p 48.80p 45.40p 46.00p 3557
22/04/2025 47.00p 49.00p 45.20p 45.20p 26771
17/04/2025 47.00p 46.10p 46.10p 46.10p 0
16/04/2025 47.00p 47.45p 45.26p 46.10p 17622
15/04/2025 43.00p 47.94p 44.20p 45.70p 26990
14/04/2025 43.00p 47.00p 43.00p 46.10p 37742
11/04/2025 43.00p 45.40p 43.00p 44.20p 14305
10/04/2025 44.00p 46.45p 44.00p 45.50p 46237
09/04/2025 41.00p 45.80p 41.00p 44.00p 79547
08/04/2025 44.00p 45.80p 43.70p 43.80p 53735
07/04/2025 46.00p 48.80p 45.40p 46.60p 31985
04/04/2025 47.00p 48.80p 46.00p 47.40p 18382
03/04/2025 46.00p 47.80p 46.00p 46.50p 7596
02/04/2025 49.80p 48.57p 46.79p 48.40p 21226
01/04/2025 49.80p 49.80p 46.20p 48.00p 33332
31/03/2025 47.20p 50.50p 47.19p 47.90p 20221
28/03/2025 47.20p 48.40p 47.00p 48.40p 17596
27/03/2025 48.20p 49.89p 48.26p 48.60p 9000
26/03/2025 48.20p 51.40p 47.20p 49.60p 100859
25/03/2025 46.80p 48.80p 46.50p 47.60p 14860
24/03/2025 46.80p 47.83p 46.51p 47.80p 24181
21/03/2025 46.80p 49.40p 46.80p 47.90p 22826
20/03/2025 45.40p 46.60p 45.57p 46.60p 1000
19/03/2025 45.40p 47.80p 45.40p 46.60p 3050
18/03/2025 47.80p 47.80p 45.40p 46.60p 689
17/03/2025 45.60p 47.20p 45.36p 46.60p 13407
14/03/2025 45.60p 47.80p 45.50p 46.60p 16391
13/03/2025 45.60p 47.80p 45.40p 46.60p 29802

*Close Price adjusted for both dividends and splits