Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
07/02/2017 106.75p 107.55p 103.00p 103.00p 13670
06/02/2017 103.00p 106.50p 102.00p 106.50p 37526
03/02/2017 103.00p 104.30p 101.40p 103.00p 74024
02/02/2017 102.00p 104.24p 101.00p 101.00p 47678
01/02/2017 103.75p 105.50p 101.64p 102.00p 123202
31/01/2017 103.00p 106.85p 100.00p 100.50p 120939
30/01/2017 105.00p 108.90p 103.00p 105.00p 35887
27/01/2017 110.00p 110.00p 105.50p 105.50p 12788
26/01/2017 110.00p 110.40p 105.00p 105.00p 56528
25/01/2017 107.00p 111.16p 105.84p 107.00p 23831
24/01/2017 105.00p 110.28p 105.00p 107.00p 35163
23/01/2017 105.00p 110.25p 105.00p 107.00p 10905
20/01/2017 105.00p 110.00p 105.00p 108.50p 8680
19/01/2017 111.00p 111.00p 105.00p 105.00p 45476
18/01/2017 103.00p 108.00p 103.00p 103.00p 49991
17/01/2017 105.00p 108.00p 103.00p 107.00p 25347
16/01/2017 108.00p 108.04p 103.50p 106.50p 19853
13/01/2017 105.12p 108.06p 103.41p 106.50p 32796
12/01/2017 106.00p 110.00p 106.00p 108.00p 45436
11/01/2017 105.00p 110.04p 105.00p 105.00p 20398
10/01/2017 105.00p 110.40p 105.00p 108.50p 22492
09/01/2017 110.00p 110.40p 105.00p 110.00p 110893
06/01/2017 110.00p 110.00p 105.00p 107.50p 19596
05/01/2017 105.00p 110.20p 103.00p 105.00p 445867
04/01/2017 110.00p 110.25p 103.01p 110.00p 45591
03/01/2017 102.25p 107.74p 102.00p 106.00p 43323
30/12/2016 102.25p 108.00p 102.25p 105.50p 6422
29/12/2016 102.25p 107.25p 102.25p 105.50p 12177
28/12/2016 109.00p 109.00p 102.60p 105.50p 41874
23/12/2016 103.00p 108.28p 103.00p 107.50p 10421
22/12/2016 103.00p 108.00p 103.00p 106.00p 10427
21/12/2016 103.00p 108.75p 103.00p 103.00p 29746
20/12/2016 105.00p 109.00p 105.00p 107.50p 19657
19/12/2016 109.00p 109.00p 107.50p 107.50p 88
16/12/2016 107.00p 109.00p 106.20p 107.00p 26857
15/12/2016 103.50p 108.70p 103.50p 106.00p 6209
14/12/2016 108.70p 108.70p 104.80p 106.50p 4868
13/12/2016 103.00p 109.50p 103.00p 103.50p 37133
12/12/2016 108.25p 109.93p 104.80p 106.50p 7564
09/12/2016 110.00p 110.00p 106.50p 106.50p 987
08/12/2016 108.00p 108.25p 104.75p 108.00p 31054
07/12/2016 102.25p 107.90p 101.48p 103.00p 67090
06/12/2016 105.25p 108.00p 105.25p 105.25p 8487
05/12/2016 110.00p 110.00p 105.25p 105.25p 5682
02/12/2016 107.80p 107.80p 107.50p 107.50p 6916
01/12/2016 107.80p 107.80p 105.86p 107.50p 1399
30/11/2016 109.50p 109.50p 105.85p 107.50p 4065
29/11/2016 105.50p 109.50p 105.50p 109.50p 3675
28/11/2016 109.50p 109.75p 105.81p 109.50p 3515
25/11/2016 110.00p 110.00p 105.00p 107.50p 12719
24/11/2016 109.75p 109.75p 105.80p 109.50p 59795
23/11/2016 106.75p 108.50p 106.75p 106.75p 32348
22/11/2016 105.50p 108.80p 105.50p 106.75p 28938
21/11/2016 105.00p 109.00p 105.00p 105.50p 29676
18/11/2016 105.00p 109.00p 105.00p 107.50p 33928
17/11/2016 108.00p 110.00p 107.50p 107.50p 27078
16/11/2016 104.30p 108.00p 104.30p 106.50p 9120
15/11/2016 107.50p 107.50p 103.89p 107.50p 37856
14/11/2016 107.50p 107.50p 104.21p 105.50p 18771
11/11/2016 105.00p 106.70p 104.00p 104.50p 26290
10/11/2016 107.00p 107.00p 103.00p 105.00p 34209
09/11/2016 102.00p 106.00p 96.00p 102.00p 169237
08/11/2016 106.00p 110.44p 103.00p 105.00p 22333
07/11/2016 110.44p 110.44p 107.56p 108.00p 6732
04/11/2016 112.00p 112.00p 105.92p 111.00p 59970
03/11/2016 112.00p 112.00p 109.00p 109.00p 462
02/11/2016 112.00p 112.00p 106.75p 110.00p 20625
01/11/2016 112.00p 112.00p 106.00p 110.00p 18482
31/10/2016 108.00p 111.75p 107.88p 110.75p 27754
28/10/2016 108.00p 112.11p 108.00p 108.00p 10352
27/10/2016 110.00p 111.37p 106.84p 108.50p 25151
26/10/2016 108.00p 110.00p 106.24p 110.00p 19107
25/10/2016 108.00p 108.00p 103.80p 108.00p 12108
24/10/2016 105.00p 105.10p 102.08p 105.00p 34860
21/10/2016 106.00p 106.00p 102.78p 103.50p 15349
20/10/2016 103.00p 105.00p 100.50p 102.50p 60291
19/10/2016 102.00p 104.72p 100.00p 101.00p 57977
18/10/2016 101.17p 105.08p 100.30p 103.00p 45074
17/10/2016 103.50p 105.52p 103.50p 103.50p 27177
14/10/2016 106.00p 107.64p 105.50p 106.75p 84735
13/10/2016 105.00p 105.75p 105.00p 105.00p 21578
12/10/2016 102.00p 106.00p 102.00p 104.25p 51381
11/10/2016 106.00p 106.70p 100.56p 106.25p 157114
10/10/2016 108.00p 109.48p 106.00p 106.75p 74590
07/10/2016 110.00p 111.48p 108.00p 109.88p 43852
06/10/2016 114.50p 114.50p 108.75p 108.75p 36891
05/10/2016 113.50p 114.00p 108.08p 109.75p 194306
04/10/2016 115.50p 115.50p 107.31p 108.50p 143368
03/10/2016 114.75p 114.75p 110.00p 114.50p 86561
30/09/2016 110.00p 113.15p 107.10p 112.50p 70496
29/09/2016 114.75p 114.75p 110.10p 112.50p 54404
28/09/2016 115.00p 115.00p 114.25p 114.87p 173501
27/09/2016 118.00p 120.50p 103.70p 114.50p 346048
26/09/2016 121.00p 123.78p 116.25p 118.00p 102049
23/09/2016 122.00p 123.59p 120.25p 122.38p 343209
22/09/2016 140.00p 140.00p 118.65p 120.00p 599741
21/09/2016 134.75p 140.00p 130.50p 140.00p 122299
20/09/2016 135.00p 135.00p 127.70p 131.88p 82871
19/09/2016 135.00p 138.60p 121.20p 132.00p 680000
16/09/2016 130.00p 142.75p 125.30p 142.75p 75198
15/09/2016 128.51p 128.51p 125.29p 127.50p 2034
14/09/2016 125.30p 127.56p 125.30p 127.50p 13615
13/09/2016 127.95p 128.16p 126.24p 128.00p 15741
12/09/2016 130.00p 133.35p 123.00p 126.25p 67287
09/09/2016 135.00p 135.60p 125.55p 130.00p 115765
08/09/2016 130.00p 130.80p 124.08p 130.00p 56488
07/09/2016 127.40p 131.40p 124.41p 127.00p 18912
06/09/2016 129.40p 129.40p 122.11p 125.00p 21973
05/09/2016 120.50p 127.20p 120.50p 120.50p 14300
02/09/2016 122.00p 127.40p 119.00p 120.50p 86776
01/09/2016 121.30p 128.00p 121.00p 125.00p 23099
31/08/2016 122.96p 123.76p 121.00p 122.00p 33534
30/08/2016 120.00p 127.50p 120.00p 120.00p 61874
26/08/2016 124.00p 130.00p 120.25p 120.25p 21189
25/08/2016 124.00p 124.00p 120.50p 124.00p 10914
24/08/2016 125.30p 127.00p 120.50p 125.00p 79497
23/08/2016 119.00p 125.40p 119.00p 119.00p 26278
22/08/2016 117.00p 124.50p 115.10p 118.00p 37455
19/08/2016 123.40p 123.40p 117.10p 122.00p 11782
18/08/2016 120.50p 123.40p 120.50p 120.50p 5095
17/08/2016 117.00p 123.40p 117.00p 122.00p 16483
16/08/2016 121.00p 121.00p 116.00p 121.00p 46690
15/08/2016 125.00p 125.00p 118.48p 121.00p 37961
12/08/2016 124.00p 125.00p 114.00p 125.00p 52311
11/08/2016 125.00p 130.00p 115.60p 124.75p 38460
10/08/2016 120.00p 125.00p 117.00p 125.00p 52522
09/08/2016 122.00p 125.00p 118.10p 125.00p 52930
08/08/2016 123.75p 124.43p 118.00p 120.00p 15198
05/08/2016 118.00p 122.28p 115.75p 119.50p 54988
04/08/2016 116.90p 117.50p 114.25p 117.00p 48805
03/08/2016 117.00p 117.36p 116.81p 117.00p 14352
02/08/2016 118.00p 118.00p 112.00p 116.00p 9615
01/08/2016 115.00p 122.40p 114.02p 115.00p 44805
29/07/2016 113.00p 118.18p 112.64p 115.00p 23105
28/07/2016 120.00p 125.88p 114.50p 114.50p 179252
27/07/2016 113.00p 117.71p 111.50p 111.50p 44603
26/07/2016 112.25p 113.90p 110.65p 113.00p 73365
25/07/2016 108.00p 112.35p 106.89p 108.00p 27036
22/07/2016 112.00p 112.00p 106.75p 107.00p 47214
21/07/2016 110.00p 112.00p 105.00p 112.00p 24406
20/07/2016 109.00p 111.82p 107.00p 109.50p 85061
19/07/2016 110.00p 110.00p 106.82p 110.00p 10383
18/07/2016 110.00p 112.00p 106.30p 112.00p 13088
15/07/2016 105.00p 109.00p 105.00p 105.00p 6497
14/07/2016 107.13p 109.00p 104.50p 107.50p 25665
13/07/2016 103.00p 111.58p 102.84p 105.00p 54488
12/07/2016 109.58p 109.86p 107.50p 107.50p 5871

*Close Price adjusted for both dividends and splits