Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
06/08/2018 60.00p 62.46p 60.00p 61.50p 39003
03/08/2018 60.33p 62.40p 60.33p 62.00p 15550
02/08/2018 60.20p 62.12p 60.20p 61.50p 287
01/08/2018 60.00p 61.50p 60.00p 61.50p 6343
31/07/2018 61.80p 62.09p 61.23p 61.90p 15042
30/07/2018 61.89p 62.12p 60.26p 61.50p 4830
27/07/2018 62.00p 62.52p 61.82p 62.40p 27204
26/07/2018 62.00p 62.87p 60.60p 62.20p 58645
25/07/2018 62.60p 62.60p 60.94p 62.60p 201780
24/07/2018 62.60p 63.00p 60.54p 61.40p 133710
23/07/2018 61.37p 61.37p 59.54p 61.20p 21856
20/07/2018 60.80p 61.80p 60.00p 60.00p 114905
19/07/2018 62.60p 62.60p 59.00p 60.80p 121795
18/07/2018 62.80p 62.80p 59.51p 62.80p 7517
17/07/2018 59.51p 60.98p 59.51p 60.90p 3219
16/07/2018 61.08p 61.10p 59.50p 61.10p 29400
13/07/2018 61.20p 61.20p 59.11p 60.90p 25413
12/07/2018 60.80p 61.20p 59.23p 61.00p 17615
11/07/2018 61.28p 61.28p 59.11p 60.90p 18252
10/07/2018 61.43p 61.43p 59.11p 60.90p 18905
09/07/2018 62.40p 62.40p 59.11p 60.30p 12546
06/07/2018 59.11p 61.18p 59.11p 60.90p 10757
05/07/2018 60.20p 61.58p 59.20p 60.90p 20366
04/07/2018 59.11p 60.80p 59.11p 60.80p 3818
03/07/2018 60.00p 60.00p 59.00p 59.00p 57220
02/07/2018 59.00p 59.69p 58.60p 58.60p 46730
29/06/2018 61.00p 61.00p 57.31p 60.60p 73690
28/06/2018 59.81p 59.81p 57.11p 58.10p 12857
27/06/2018 57.11p 59.81p 57.04p 58.80p 16805
26/06/2018 60.00p 60.35p 57.20p 57.40p 121457
25/06/2018 60.00p 60.05p 58.00p 58.20p 266789
22/06/2018 59.00p 59.81p 57.20p 58.00p 28092
21/06/2018 58.20p 60.00p 57.40p 60.00p 142621
20/06/2018 60.00p 61.34p 57.00p 57.00p 104251
19/06/2018 60.00p 61.48p 59.00p 60.00p 27123
18/06/2018 60.00p 62.86p 60.00p 60.00p 104698
15/06/2018 61.20p 63.61p 60.00p 60.00p 2677208
14/06/2018 59.00p 62.80p 59.00p 62.60p 70043
13/06/2018 59.60p 61.80p 59.00p 59.00p 37671
12/06/2018 59.00p 61.80p 59.00p 60.20p 115495
11/06/2018 58.20p 61.80p 58.20p 59.00p 169203
08/06/2018 60.00p 61.62p 57.00p 58.20p 136995
07/06/2018 60.40p 63.41p 58.40p 58.40p 190004
06/06/2018 60.00p 63.80p 60.00p 62.00p 141022
05/06/2018 59.20p 62.00p 57.40p 59.80p 340669
04/06/2018 61.20p 63.49p 59.20p 59.20p 318190
01/06/2018 62.60p 63.40p 62.00p 62.00p 157788
31/05/2018 65.40p 67.18p 62.00p 62.20p 425256
30/05/2018 66.40p 70.00p 65.40p 66.00p 242751
29/05/2018 70.00p 71.25p 65.40p 67.60p 54436
25/05/2018 72.20p 73.80p 70.20p 71.30p 59610
24/05/2018 72.00p 72.83p 71.00p 71.00p 24321
23/05/2018 75.20p 75.20p 71.32p 72.50p 344305
22/05/2018 75.00p 77.04p 75.00p 75.00p 19882
21/05/2018 79.60p 79.60p 75.03p 76.40p 24151
18/05/2018 76.20p 78.08p 75.29p 77.30p 41835
17/05/2018 79.60p 79.60p 75.89p 76.40p 44400
16/05/2018 77.80p 77.80p 75.71p 77.80p 17514
15/05/2018 75.89p 78.51p 75.43p 77.30p 8326
14/05/2018 75.89p 78.22p 75.89p 76.50p 9918
11/05/2018 76.20p 79.35p 76.20p 78.00p 40861
10/05/2018 78.00p 79.40p 75.44p 77.50p 38552
09/05/2018 80.05p 80.05p 78.52p 78.70p 13292
08/05/2018 78.36p 79.89p 78.36p 78.70p 14940
04/05/2018 80.20p 80.40p 78.64p 79.20p 15552
03/05/2018 79.15p 79.15p 78.40p 78.70p 20513
02/05/2018 78.60p 79.15p 78.40p 78.60p 9915
01/05/2018 80.40p 80.40p 78.50p 78.50p 19231
30/04/2018 79.40p 79.40p 77.63p 78.60p 29626
27/04/2018 77.86p 79.52p 77.86p 78.60p 19062
26/04/2018 80.00p 80.00p 77.40p 79.60p 33650
25/04/2018 79.67p 79.94p 78.40p 78.40p 54401
24/04/2018 77.00p 79.75p 77.00p 79.00p 68041
23/04/2018 77.00p 79.80p 77.00p 77.00p 6208
20/04/2018 77.20p 79.77p 77.20p 77.20p 25441
19/04/2018 79.80p 79.80p 77.00p 78.40p 39955
18/04/2018 77.00p 79.48p 77.00p 77.00p 15671
17/04/2018 78.92p 78.95p 78.50p 78.50p 26804
16/04/2018 75.00p 79.80p 75.00p 77.00p 7366
13/04/2018 79.80p 79.80p 77.00p 77.00p 18727
12/04/2018 78.50p 79.92p 77.64p 78.20p 18892
11/04/2018 79.00p 79.00p 75.00p 76.80p 63501
10/04/2018 75.00p 78.94p 75.00p 77.40p 73622
09/04/2018 74.00p 79.80p 74.00p 76.50p 13457
06/04/2018 78.82p 78.82p 75.73p 76.30p 5271
05/04/2018 74.20p 77.18p 74.20p 77.00p 73246
04/04/2018 74.60p 78.38p 74.60p 74.60p 12503

*Close Price adjusted for both dividends and splits