Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/04/2018 79.00p 79.13p 74.00p 78.00p 50965
29/03/2018 77.00p 79.00p 76.75p 79.00p 94237
28/03/2018 79.00p 76.90p 76.90p 76.90p 0
27/03/2018 79.00p 79.00p 76.90p 76.90p 2121
26/03/2018 78.80p 78.80p 74.62p 75.00p 10382
23/03/2018 78.40p 79.00p 76.40p 79.00p 8765
22/03/2018 75.00p 78.33p 75.00p 76.40p 15851
21/03/2018 75.00p 77.81p 75.00p 75.00p 22524
20/03/2018 75.00p 78.40p 75.00p 76.60p 53443
19/03/2018 78.00p 78.56p 74.00p 74.00p 40566
16/03/2018 76.00p 78.00p 75.00p 77.80p 43249
15/03/2018 76.20p 77.54p 76.00p 76.00p 20252
14/03/2018 76.20p 79.32p 76.20p 77.00p 18505
13/03/2018 78.00p 82.30p 76.00p 76.00p 48064
12/03/2018 83.00p 83.00p 78.75p 83.00p 3074
09/03/2018 78.55p 81.74p 78.55p 81.00p 28150
08/03/2018 81.40p 81.40p 78.55p 81.40p 17547
07/03/2018 82.00p 83.00p 77.10p 78.20p 151215
06/03/2018 82.00p 82.00p 77.95p 82.00p 20805
05/03/2018 80.00p 82.00p 76.00p 82.00p 31895
02/03/2018 76.00p 79.76p 76.00p 76.00p 32752
01/03/2018 77.00p 80.70p 76.00p 78.00p 18028
28/02/2018 77.00p 81.40p 77.00p 77.00p 21460
27/02/2018 78.20p 79.94p 77.43p 79.00p 54948
26/02/2018 81.00p 81.40p 78.14p 80.20p 23650
23/02/2018 79.00p 81.09p 79.00p 80.50p 15613
22/02/2018 80.00p 82.00p 77.00p 80.00p 106782
21/02/2018 85.80p 85.80p 81.55p 84.30p 31084
20/02/2018 82.60p 84.00p 82.40p 84.00p 13245
19/02/2018 81.00p 83.40p 80.24p 83.40p 98468
16/02/2018 85.80p 86.00p 82.04p 86.00p 4702
15/02/2018 81.60p 86.70p 81.60p 83.90p 20296
14/02/2018 86.40p 86.49p 81.94p 84.00p 8401
13/02/2018 84.80p 86.72p 81.00p 82.00p 79443
12/02/2018 78.80p 84.44p 78.80p 81.90p 12832
09/02/2018 84.80p 84.80p 78.80p 82.00p 16437
08/02/2018 80.00p 82.01p 80.00p 82.00p 14037
07/02/2018 84.00p 86.20p 80.45p 83.10p 41662
06/02/2018 83.00p 83.80p 79.20p 80.00p 86350
05/02/2018 92.00p 92.00p 83.00p 85.00p 59049
02/02/2018 90.80p 92.00p 88.76p 90.00p 24375
01/02/2018 92.70p 92.70p 88.71p 89.50p 19552
31/01/2018 92.80p 93.78p 88.00p 88.00p 107087
30/01/2018 94.00p 94.00p 91.06p 92.60p 64680
29/01/2018 93.35p 93.38p 91.67p 92.60p 7000
26/01/2018 91.00p 93.82p 91.00p 91.20p 55913
25/01/2018 91.00p 93.00p 91.00p 92.50p 133321
24/01/2018 93.00p 93.00p 91.10p 93.00p 89232
23/01/2018 91.00p 92.42p 91.00p 91.50p 41494
22/01/2018 87.40p 92.18p 87.40p 91.50p 57413
19/01/2018 88.60p 92.20p 87.20p 90.00p 41678
18/01/2018 90.80p 91.80p 87.20p 88.80p 101466
17/01/2018 87.40p 92.00p 87.40p 89.50p 19944
16/01/2018 90.00p 90.00p 87.06p 88.50p 13152
15/01/2018 94.00p 94.00p 87.00p 87.00p 20864
12/01/2018 88.00p 94.00p 88.00p 90.20p 56009
11/01/2018 91.00p 92.00p 86.80p 89.50p 76629
10/01/2018 91.00p 91.00p 86.20p 90.00p 5790
09/01/2018 91.00p 91.00p 86.80p 88.60p 3606
08/01/2018 89.94p 89.94p 86.80p 88.60p 67
05/01/2018 89.94p 89.94p 86.73p 88.60p 23217
04/01/2018 91.00p 91.00p 87.94p 89.00p 129837
03/01/2018 89.80p 91.00p 88.60p 88.60p 19978
02/01/2018 84.00p 89.52p 84.00p 87.60p 30088
29/12/2017 90.00p 90.00p 83.84p 90.00p 7470
28/12/2017 90.00p 90.00p 83.84p 90.00p 10036
27/12/2017 87.75p 89.03p 83.00p 86.87p 24084
22/12/2017 83.00p 89.82p 83.00p 88.50p 15218
21/12/2017 87.34p 87.34p 86.50p 86.50p 27324
20/12/2017 88.25p 88.25p 83.42p 86.50p 3916
19/12/2017 87.41p 87.41p 83.15p 84.25p 16117
18/12/2017 85.00p 87.41p 83.00p 83.00p 15516
15/12/2017 83.00p 87.78p 83.00p 86.25p 20411
14/12/2017 84.33p 86.15p 84.33p 85.50p 6000
13/12/2017 83.00p 84.25p 83.00p 83.25p 33528
12/12/2017 86.00p 87.41p 83.42p 86.00p 24972
11/12/2017 83.42p 85.50p 83.42p 85.50p 1221
08/12/2017 87.00p 88.00p 83.00p 85.50p 15073
07/12/2017 88.00p 88.00p 86.40p 88.00p 395
06/12/2017 85.00p 88.65p 84.65p 85.50p 12473
05/12/2017 85.00p 88.95p 84.99p 87.50p 1875
04/12/2017 86.00p 89.20p 85.00p 85.00p 14667
01/12/2017 90.00p 90.00p 84.12p 87.50p 14232
30/11/2017 89.00p 89.00p 84.12p 89.00p 1456
29/11/2017 88.88p 88.88p 84.12p 86.50p 2836
28/11/2017 84.12p 87.20p 84.12p 85.50p 4326
27/11/2017 84.12p 88.18p 84.12p 86.50p 7565
24/11/2017 88.04p 88.04p 84.12p 86.50p 10673
23/11/2017 83.50p 88.31p 83.50p 85.50p 34038
22/11/2017 85.50p 88.44p 85.50p 87.00p 3740
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

*Close Price adjusted for both dividends and splits