Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/11/2017 84.66p 87.00p 84.66p 85.25p 9908
20/11/2017 83.50p 89.43p 83.50p 87.50p 20237
17/11/2017 90.00p 88.96p 86.75p 86.75p 36524
16/11/2017 90.00p 87.21p 86.75p 86.75p 26329
15/11/2017 90.00p 90.00p 83.77p 85.25p 40688
14/11/2017 90.50p 90.50p 85.25p 88.25p 68163
13/11/2017 86.00p 89.99p 85.00p 87.00p 29093
10/11/2017 86.25p 90.20p 86.25p 86.25p 6441
09/11/2017 88.25p 88.50p 86.00p 86.00p 74872
08/11/2017 83.00p 86.57p 83.26p 85.62p 4492
07/11/2017 83.00p 86.65p 83.53p 85.62p 24196
06/11/2017 83.00p 86.65p 83.00p 83.00p 12140
03/11/2017 85.00p 86.57p 83.00p 85.62p 47051
02/11/2017 86.00p 87.00p 85.00p 86.00p 43060
01/11/2017 86.00p 88.50p 84.45p 88.00p 61292
31/10/2017 86.25p 89.00p 86.25p 86.25p 11704
30/10/2017 87.00p 89.16p 86.33p 88.50p 48026
27/10/2017 90.00p 90.00p 87.21p 90.00p 16455
26/10/2017 87.00p 89.92p 86.00p 86.00p 18838
25/10/2017 90.00p 89.92p 87.04p 88.00p 17076
24/10/2017 90.00p 90.00p 88.00p 88.00p 50732
23/10/2017 89.00p 90.00p 87.30p 88.00p 25977
20/10/2017 89.00p 90.00p 87.80p 88.50p 75072
19/10/2017 85.00p 88.25p 83.00p 86.50p 43426
18/10/2017 86.50p 86.09p 84.60p 85.50p 36513
17/10/2017 86.50p 86.50p 85.05p 86.50p 15886
16/10/2017 86.50p 86.50p 85.00p 86.50p 22905
13/10/2017 84.00p 85.25p 84.75p 85.25p 81062
12/10/2017 84.00p 84.75p 84.63p 84.75p 30629
11/10/2017 84.00p 84.63p 84.00p 84.63p 60241
10/10/2017 83.00p 84.75p 83.00p 84.75p 27498
09/10/2017 83.00p 86.50p 82.00p 84.25p 7102
06/10/2017 89.00p 89.00p 89.00p 89.00p 1
05/10/2017 86.50p 90.00p 85.00p 87.50p 7640
04/10/2017 90.75p 93.50p 90.00p 93.50p 60629
03/10/2017 90.25p 92.00p 90.25p 90.75p 9444
02/10/2017 90.00p 93.50p 90.00p 93.50p 13987
29/09/2017 84.00p 89.25p 84.00p 85.25p 35659
28/09/2017 90.00p 90.00p 82.25p 82.25p 24110
27/09/2017 84.00p 88.75p 84.00p 88.75p 23320
26/09/2017 83.50p 83.50p 83.50p 83.50p 158
25/09/2017 83.75p 82.25p 82.00p 82.25p 13859
22/09/2017 83.75p 82.00p 82.00p 82.00p 7891
21/09/2017 83.75p 84.00p 82.00p 82.00p 6307
20/09/2017 81.50p 81.50p 81.50p 81.50p 3000
19/09/2017 83.00p 83.00p 78.00p 80.75p 22444
18/09/2017 83.00p 83.00p 83.00p 83.00p 692
15/09/2017 81.50p 83.00p 80.50p 83.00p 21034
14/09/2017 81.50p 81.50p 79.75p 79.75p 18
13/09/2017 80.75p 80.75p 79.75p 79.75p 90
12/09/2017 78.00p 80.00p 78.00p 80.00p 2513
11/09/2017 78.00p 79.75p 79.75p 79.75p 1461
08/09/2017 78.00p 79.75p 79.62p 79.75p 2744
07/09/2017 78.00p 80.75p 79.62p 79.62p 17621
06/09/2017 78.00p 80.75p 78.00p 80.75p 5579
05/09/2017 79.75p 80.62p 78.00p 80.62p 8306
04/09/2017 79.00p 80.12p 79.62p 79.62p 10666
01/09/2017 79.00p 81.25p 79.00p 80.12p 4448
31/08/2017 78.50p 80.00p 78.50p 80.00p 17586
30/08/2017 78.50p 76.75p 76.75p 76.75p 5461
29/08/2017 78.50p 78.50p 76.75p 76.75p 1010
25/08/2017 75.00p 77.25p 75.00p 77.25p 1421
24/08/2017 75.00p 77.38p 75.00p 77.38p 12885
23/08/2017 75.50p 76.63p 75.50p 76.63p 62838
22/08/2017 74.00p 74.37p 74.37p 74.37p 18401
21/08/2017 74.00p 75.25p 74.00p 74.37p 22580
18/08/2017 73.50p 74.00p 72.00p 74.00p 8500
17/08/2017 77.00p 77.00p 75.00p 76.50p 37761
16/08/2017 79.00p 79.00p 78.25p 78.25p 54325
15/08/2017 80.00p 82.00p 80.00p 80.25p 9270
14/08/2017 84.00p 84.00p 80.25p 80.25p 1
11/08/2017 82.00p 82.00p 82.00p 82.00p 400
10/08/2017 84.00p 84.00p 81.50p 81.50p 48864
09/08/2017 84.00p 84.00p 84.00p 84.00p 385
08/08/2017 78.75p 81.38p 78.75p 81.38p 2824
07/08/2017 82.00p 82.00p 78.50p 78.50p 3926
04/08/2017 83.25p 83.25p 82.13p 82.13p 3600
03/08/2017 83.00p 82.13p 82.13p 82.13p 15971
02/08/2017 83.00p 83.00p 78.00p 82.13p 40235
01/08/2017 86.50p 86.50p 84.00p 84.00p 13697
31/07/2017 86.50p 86.50p 86.50p 86.50p 763
28/07/2017 83.00p 86.75p 83.00p 83.00p 69867
27/07/2017 85.00p 85.00p 84.00p 84.00p 15009
26/07/2017 85.00p 86.00p 85.00p 86.00p 115
25/07/2017 83.00p 87.00p 83.00p 87.00p 201
24/07/2017 85.00p 86.25p 85.00p 86.25p 19017
21/07/2017 87.00p 87.00p 85.00p 85.00p 2434
20/07/2017 86.50p 86.50p 83.00p 83.00p 22579
19/07/2017 86.00p 86.25p 86.00p 86.25p 15000
18/07/2017 87.00p 87.00p 86.00p 86.50p 20699
17/07/2017 85.00p 87.50p 86.50p 87.50p 64058
14/07/2017 85.00p 86.50p 86.00p 86.50p 36475
13/07/2017 85.00p 86.00p 85.00p 86.00p 36000
12/07/2017 85.00p 88.00p 85.00p 88.00p 1
11/07/2017 91.00p 89.00p 88.00p 88.00p 20962
10/07/2017 91.00p 89.00p 88.00p 89.00p 33354
07/07/2017 91.00p 91.00p 88.00p 88.00p 18541
06/07/2017 91.00p 91.00p 91.00p 91.00p 37
05/07/2017 90.00p 90.50p 90.00p 90.50p 4754
04/07/2017 91.00p 91.00p 88.50p 88.50p 13052
03/07/2017 91.00p 91.00p 91.00p 91.00p 1442
30/06/2017 91.00p 91.00p 90.00p 90.00p 2487
29/06/2017 91.00p 91.00p 88.75p 88.75p 15
28/06/2017 86.50p 86.50p 86.50p 86.50p 1310
27/06/2017 91.00p 91.00p 88.75p 88.75p 40516
26/06/2017 91.00p 91.00p 91.00p 91.00p 500
23/06/2017 88.50p 89.25p 88.50p 89.25p 27
22/06/2017 90.75p 90.75p 90.75p 90.75p 362
21/06/2017 90.75p 90.75p 90.75p 90.75p 192
20/06/2017 91.00p 91.00p 86.50p 86.50p 273
19/06/2017 89.00p 90.50p 88.75p 88.75p 0
16/06/2017 89.00p 90.83p 86.29p 90.50p 85125
15/06/2017 86.00p 89.51p 86.00p 86.00p 3572
14/06/2017 88.75p 90.48p 86.00p 86.00p 21807
13/06/2017 88.50p 90.50p 88.50p 89.25p 72282
12/06/2017 90.70p 90.70p 87.28p 88.88p 8833
09/06/2017 91.00p 91.00p 87.28p 90.75p 31016
08/06/2017 88.00p 89.44p 87.19p 88.00p 29568
07/06/2017 86.00p 89.04p 86.00p 87.88p 25115
06/06/2017 86.62p 88.90p 86.62p 87.88p 15580
05/06/2017 85.00p 89.44p 85.00p 86.00p 6542
02/06/2017 86.68p 89.32p 86.68p 87.88p 12750
01/06/2017 87.50p 90.02p 85.25p 89.50p 62797
31/05/2017 85.25p 90.00p 85.00p 87.00p 67108
30/05/2017 90.75p 91.00p 86.56p 91.00p 37112
26/05/2017 86.75p 87.00p 85.52p 87.00p 44153
25/05/2017 86.75p 89.87p 85.52p 86.75p 33263
24/05/2017 85.50p 89.99p 80.14p 89.50p 151007
23/05/2017 87.00p 90.52p 85.50p 85.75p 48565
22/05/2017 88.00p 90.80p 87.00p 88.00p 170148
19/05/2017 88.00p 90.26p 87.00p 89.00p 83621
18/05/2017 88.00p 91.00p 88.00p 88.00p 24764
17/05/2017 91.00p 91.00p 88.96p 89.50p 18625
16/05/2017 88.00p 90.97p 88.00p 88.00p 14855
15/05/2017 91.00p 91.00p 89.00p 89.00p 56225
12/05/2017 90.63p 90.63p 89.50p 89.50p 20398
11/05/2017 88.00p 93.17p 87.63p 89.00p 230085
10/05/2017 87.75p 87.75p 86.84p 87.75p 37764
09/05/2017 85.25p 87.10p 85.03p 86.50p 111791
08/05/2017 85.15p 86.40p 84.72p 86.37p 57150
05/05/2017 85.00p 86.90p 85.00p 85.50p 23217
04/05/2017 85.50p 86.80p 85.50p 85.75p 60980
03/05/2017 85.50p 89.50p 83.50p 85.50p 98451
02/05/2017 89.50p 89.50p 85.80p 87.25p 68113
28/04/2017 88.55p 88.55p 87.25p 87.25p 31496
27/04/2017 86.00p 90.43p 86.00p 86.00p 78098
26/04/2017 89.56p 90.47p 87.70p 88.13p 22810
25/04/2017 89.00p 90.38p 87.63p 87.63p 24695
24/04/2017 91.50p 91.50p 87.70p 88.75p 37117
21/04/2017 86.00p 89.50p 86.00p 86.00p 58373
20/04/2017 87.68p 89.00p 87.68p 88.88p 43457
19/04/2017 88.60p 89.00p 87.50p 87.63p 13210
18/04/2017 89.10p 89.82p 87.00p 87.75p 91780
13/04/2017 89.10p 89.10p 86.00p 88.88p 64290
12/04/2017 91.00p 91.00p 86.46p 91.00p 46957
11/04/2017 88.87p 88.88p 86.33p 88.88p 106096
10/04/2017 86.00p 89.00p 86.00p 89.00p 49141
07/04/2017 86.00p 89.00p 85.76p 86.00p 52927
06/04/2017 89.75p 89.75p 86.00p 86.00p 114932
05/04/2017 86.25p 89.88p 86.00p 87.50p 83443
04/04/2017 92.00p 92.00p 88.44p 90.13p 15373
03/04/2017 90.00p 92.75p 87.00p 90.75p 119050
31/03/2017 88.00p 92.75p 88.00p 91.00p 47904
30/03/2017 90.75p 91.31p 88.50p 90.75p 53947
29/03/2017 91.75p 91.75p 90.00p 90.00p 30979
28/03/2017 90.50p 91.40p 90.05p 90.50p 51978
27/03/2017 90.00p 92.00p 89.00p 90.63p 69994
24/03/2017 90.70p 91.16p 89.71p 90.38p 56686
23/03/2017 88.00p 91.15p 88.00p 89.88p 21196
22/03/2017 91.00p 91.65p 88.24p 91.00p 72758
21/03/2017 89.75p 92.75p 88.21p 90.38p 69745
20/03/2017 89.00p 90.00p 88.00p 88.50p 73281
17/03/2017 88.50p 90.00p 88.00p 88.50p 116791
16/03/2017 87.50p 89.10p 87.03p 88.63p 44056
15/03/2017 87.00p 88.30p 85.05p 87.25p 52370
14/03/2017 85.50p 89.20p 84.13p 87.00p 234408
13/03/2017 90.00p 91.45p 89.00p 89.88p 75733
10/03/2017 93.00p 93.00p 90.00p 91.50p 81321
09/03/2017 90.00p 93.16p 90.00p 91.00p 29232
08/03/2017 90.00p 93.34p 90.00p 91.00p 58078
07/03/2017 93.00p 94.92p 90.05p 91.25p 62088
06/03/2017 93.00p 95.48p 90.06p 92.87p 231596
03/03/2017 97.25p 98.00p 93.00p 93.00p 130384
02/03/2017 100.00p 100.00p 96.00p 97.38p 224428
01/03/2017 101.00p 103.36p 99.52p 101.50p 119407
28/02/2017 101.00p 101.00p 100.00p 100.00p 132410
27/02/2017 99.50p 101.99p 98.25p 99.50p 114101
24/02/2017 101.00p 103.00p 99.00p 99.00p 147891
23/02/2017 98.00p 102.27p 95.10p 100.00p 1181447
22/02/2017 111.00p 111.00p 106.12p 111.00p 46154
21/02/2017 111.00p 111.00p 105.14p 111.00p 385491
20/02/2017 109.80p 109.80p 106.94p 108.50p 18558
17/02/2017 111.50p 111.50p 105.00p 108.50p 215896
16/02/2017 105.00p 109.80p 105.00p 105.00p 4543
15/02/2017 108.50p 109.80p 106.50p 108.50p 25559
14/02/2017 109.80p 109.80p 106.00p 108.50p 12776
13/02/2017 109.00p 109.25p 106.00p 108.50p 36457
10/02/2017 112.00p 112.00p 109.00p 112.00p 8016
09/02/2017 103.42p 108.50p 103.42p 108.50p 33193
08/02/2017 110.00p 110.00p 105.00p 106.75p 35566

*Close Price adjusted for both dividends and splits