Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/07/2016 110.00p 110.00p 104.96p 110.00p 12862
08/07/2016 108.00p 108.00p 104.96p 106.50p 13933
07/07/2016 110.00p 110.00p 104.96p 105.00p 8249
06/07/2016 104.96p 108.11p 104.96p 106.50p 6078
05/07/2016 106.00p 109.00p 106.00p 106.00p 19934
04/07/2016 109.75p 109.75p 103.42p 108.00p 22561
01/07/2016 106.00p 106.81p 103.00p 105.00p 79057
30/06/2016 104.00p 106.43p 101.12p 104.00p 25672
29/06/2016 104.00p 106.36p 103.64p 104.00p 21016
28/06/2016 99.00p 105.00p 99.00p 101.00p 57264
27/06/2016 103.00p 103.14p 95.42p 99.00p 120636
24/06/2016 102.00p 106.92p 94.15p 101.50p 160085
23/06/2016 103.25p 107.90p 102.00p 102.25p 107978
22/06/2016 103.00p 108.10p 100.47p 102.25p 88895
21/06/2016 112.00p 112.00p 102.60p 107.00p 14711
20/06/2016 109.20p 109.20p 105.25p 107.62p 32420
17/06/2016 105.25p 111.58p 105.00p 105.00p 18438
16/06/2016 110.00p 110.00p 105.00p 105.00p 12608
15/06/2016 107.00p 110.00p 106.12p 110.00p 23377
14/06/2016 110.00p 111.89p 105.00p 105.25p 44801
13/06/2016 117.00p 117.00p 109.82p 112.00p 43532
10/06/2016 112.00p 117.00p 111.75p 117.00p 10956
09/06/2016 110.00p 115.88p 110.00p 114.00p 1415
08/06/2016 117.00p 117.00p 113.23p 117.00p 20644
07/06/2016 113.00p 116.60p 113.00p 114.00p 22844
06/06/2016 115.00p 116.50p 114.72p 116.50p 28435
03/06/2016 115.00p 117.00p 110.80p 113.50p 23062
02/06/2016 108.00p 115.00p 108.00p 112.50p 13808
01/06/2016 115.00p 115.00p 110.66p 111.00p 5373
31/05/2016 113.00p 115.00p 110.66p 115.00p 25039
27/05/2016 114.58p 115.17p 110.66p 112.50p 14896
26/05/2016 111.00p 115.38p 110.52p 111.00p 38120
25/05/2016 108.00p 114.15p 108.00p 108.00p 2361
24/05/2016 114.58p 114.58p 110.52p 111.50p 11012
23/05/2016 115.00p 115.00p 110.52p 111.50p 11133
20/05/2016 114.00p 114.00p 111.55p 114.00p 1941
19/05/2016 114.44p 114.44p 110.00p 113.00p 11334
18/05/2016 114.44p 114.44p 111.55p 113.00p 12011
17/05/2016 110.00p 114.35p 110.00p 110.00p 45993
16/05/2016 111.00p 116.09p 111.00p 111.00p 15004
13/05/2016 108.00p 114.16p 108.00p 110.00p 43316
12/05/2016 113.00p 113.00p 108.30p 112.50p 51246
11/05/2016 108.00p 112.00p 107.00p 112.00p 614216
10/05/2016 108.00p 108.00p 106.60p 108.00p 78136
09/05/2016 108.00p 108.99p 107.26p 107.50p 77136
06/05/2016 108.00p 108.00p 104.95p 107.00p 84755
05/05/2016 108.00p 108.00p 105.00p 106.50p 43562
04/05/2016 108.00p 108.70p 105.66p 106.50p 9445
03/05/2016 106.00p 108.00p 103.56p 106.00p 183176
29/04/2016 105.00p 108.00p 105.00p 108.00p 91970
28/04/2016 105.00p 107.52p 103.00p 105.00p 80012
27/04/2016 109.00p 109.00p 105.00p 108.00p 37286
26/04/2016 109.00p 109.00p 106.00p 109.00p 23465
25/04/2016 105.00p 108.00p 105.00p 105.50p 35228
22/04/2016 108.00p 108.00p 104.40p 108.00p 42048
21/04/2016 108.00p 108.00p 104.25p 108.00p 35119
20/04/2016 108.00p 108.00p 104.10p 108.00p 24219
19/04/2016 107.20p 108.00p 104.25p 105.50p 21786
18/04/2016 108.00p 108.00p 106.50p 108.00p 6204
15/04/2016 104.30p 108.00p 104.30p 106.50p 17348
14/04/2016 105.64p 108.00p 105.64p 106.12p 23594
13/04/2016 108.00p 108.00p 105.48p 106.50p 26275
12/04/2016 108.00p 108.00p 105.48p 107.50p 48488
11/04/2016 107.85p 107.91p 105.93p 107.00p 8098
08/04/2016 108.00p 111.58p 106.00p 108.00p 35955
07/04/2016 108.00p 110.00p 107.94p 108.00p 89575
06/04/2016 110.00p 110.00p 105.74p 110.00p 27347
05/04/2016 109.75p 110.00p 105.76p 107.50p 37447
04/04/2016 105.00p 109.90p 104.08p 106.00p 42916
01/04/2016 105.00p 110.00p 105.00p 107.00p 35349
31/03/2016 110.00p 110.00p 105.00p 106.00p 89169
30/03/2016 105.00p 108.14p 105.00p 105.00p 6296
29/03/2016 105.00p 107.76p 103.16p 106.50p 22457
24/03/2016 105.00p 106.50p 103.00p 103.00p 28661
23/03/2016 108.99p 108.99p 105.24p 107.50p 6081
22/03/2016 105.00p 108.99p 105.00p 107.50p 17799
21/03/2016 105.00p 109.13p 103.25p 104.25p 90807
18/03/2016 105.00p 109.13p 104.50p 105.00p 11374
17/03/2016 106.00p 107.50p 104.50p 104.50p 39395
16/03/2016 106.00p 108.64p 106.00p 108.00p 13924
15/03/2016 105.00p 107.64p 105.00p 107.00p 12504
14/03/2016 110.00p 110.00p 106.00p 107.50p 9729
11/03/2016 106.25p 108.39p 105.80p 106.25p 17499
10/03/2016 109.75p 109.75p 105.00p 105.00p 20374
09/03/2016 105.00p 110.00p 104.00p 105.00p 55879
08/03/2016 105.00p 109.25p 105.00p 105.00p 37600
07/03/2016 110.75p 111.00p 106.50p 111.00p 20290
04/03/2016 108.00p 110.00p 104.75p 108.00p 31410
03/03/2016 110.00p 110.00p 104.02p 110.00p 22639
02/03/2016 110.00p 110.00p 109.00p 110.00p 87774
01/03/2016 108.00p 110.00p 108.00p 108.25p 151963
29/02/2016 106.00p 109.79p 105.40p 109.25p 58452
26/02/2016 105.00p 108.70p 105.00p 106.00p 29978
25/02/2016 106.00p 109.65p 105.60p 106.00p 44025
24/02/2016 109.00p 109.88p 108.66p 109.00p 8513
23/02/2016 110.00p 110.00p 109.75p 109.88p 44063
22/02/2016 108.00p 112.00p 108.00p 109.75p 6695
19/02/2016 111.75p 111.75p 109.00p 109.00p 7424
18/02/2016 111.75p 111.75p 109.74p 110.37p 13227
17/02/2016 109.00p 111.64p 109.00p 109.00p 41475
16/02/2016 112.00p 112.00p 108.00p 108.00p 16554
15/02/2016 108.00p 110.92p 108.00p 108.00p 5009
12/02/2016 112.00p 112.00p 108.48p 108.50p 17370
11/02/2016 107.00p 110.75p 107.00p 109.38p 53289
10/02/2016 108.48p 112.00p 108.00p 108.50p 34242
09/02/2016 110.00p 112.00p 108.00p 108.00p 21827
08/02/2016 108.00p 111.00p 108.00p 109.00p 22678
05/02/2016 112.00p 112.00p 110.00p 110.00p 1806
04/02/2016 112.00p 112.00p 108.48p 112.00p 8667
03/02/2016 112.00p 114.75p 108.00p 110.00p 132329
02/02/2016 110.00p 112.00p 110.00p 111.00p 52561
01/02/2016 110.00p 112.00p 109.04p 110.75p 42161
29/01/2016 109.00p 112.00p 108.25p 108.25p 46881
28/01/2016 107.00p 116.00p 106.10p 108.00p 285751
27/01/2016 103.00p 106.76p 103.00p 103.00p 14682
26/01/2016 100.00p 106.00p 100.00p 104.50p 24450
25/01/2016 101.00p 104.56p 101.00p 101.00p 17914
22/01/2016 100.25p 103.77p 98.84p 102.50p 73738
21/01/2016 100.00p 103.72p 98.00p 99.25p 46204
20/01/2016 107.00p 107.00p 98.00p 101.50p 86409
19/01/2016 103.00p 110.25p 102.06p 105.25p 66868
18/01/2016 106.00p 110.18p 102.00p 102.00p 69191
15/01/2016 109.00p 109.50p 106.22p 109.00p 38755
14/01/2016 108.00p 111.78p 107.50p 109.50p 53028
13/01/2016 110.00p 110.46p 108.69p 110.00p 18487
12/01/2016 110.00p 110.52p 106.75p 109.50p 8013
11/01/2016 108.00p 113.00p 105.40p 108.50p 58246
08/01/2016 108.00p 111.00p 108.00p 109.50p 24336
07/01/2016 108.00p 111.00p 108.00p 111.00p 24382
06/01/2016 110.00p 110.60p 107.50p 107.50p 55539
05/01/2016 108.00p 113.70p 108.00p 110.00p 30269
04/01/2016 109.25p 114.44p 106.86p 109.50p 81236
31/12/2015 110.00p 114.44p 110.00p 113.00p 2335
30/12/2015 110.00p 114.44p 110.00p 110.00p 10570
29/12/2015 110.00p 114.96p 110.00p 110.00p 5305
24/12/2015 110.00p 112.82p 110.00p 112.50p 24016
23/12/2015 110.00p 117.00p 110.00p 112.00p 104454
22/12/2015 110.00p 115.31p 110.00p 113.25p 133
21/12/2015 112.00p 115.31p 111.60p 112.00p 9848
18/12/2015 110.00p 116.26p 110.00p 112.00p 43505
17/12/2015 113.50p 113.52p 110.00p 110.00p 66980
16/12/2015 117.00p 118.04p 114.82p 117.00p 11399
15/12/2015 115.00p 118.18p 112.60p 114.00p 23351
14/12/2015 113.88p 114.31p 112.60p 113.50p 11607
11/12/2015 115.00p 117.55p 113.00p 114.75p 77301
10/12/2015 113.00p 118.77p 112.95p 114.50p 47592
09/12/2015 115.00p 123.24p 115.00p 116.25p 108771
08/12/2015 115.00p 122.00p 115.00p 120.00p 37234
07/12/2015 111.00p 121.75p 111.00p 120.00p 25738
04/12/2015 111.00p 116.88p 111.00p 113.63p 17360
03/12/2015 114.00p 117.36p 114.00p 116.00p 34559
02/12/2015 113.00p 117.00p 113.00p 115.00p 31314
01/12/2015 117.00p 117.00p 114.78p 115.50p 3520
30/11/2015 110.00p 116.16p 110.00p 114.00p 12652
27/11/2015 111.50p 116.80p 111.50p 113.75p 29844
26/11/2015 117.00p 117.00p 113.50p 117.00p 37694
25/11/2015 110.00p 115.00p 110.00p 112.00p 39443
24/11/2015 112.00p 115.70p 112.00p 112.50p 17043
23/11/2015 115.00p 117.00p 110.09p 112.50p 58304
20/11/2015 113.00p 114.75p 112.59p 114.75p 71412
19/11/2015 113.00p 113.00p 110.45p 111.50p 31098
18/11/2015 112.00p 112.00p 109.72p 110.25p 12920
17/11/2015 110.25p 113.19p 110.25p 110.25p 42712
16/11/2015 108.00p 111.75p 108.00p 109.88p 42891
13/11/2015 111.00p 116.18p 109.00p 112.00p 91275
12/11/2015 117.00p 117.00p 115.52p 117.00p 13585
11/11/2015 117.00p 117.00p 112.78p 117.00p 40923
10/11/2015 117.00p 117.00p 112.00p 117.00p 9548
09/11/2015 112.00p 117.00p 112.00p 117.00p 30469
06/11/2015 116.00p 116.00p 113.62p 116.00p 11386
05/11/2015 117.00p 117.00p 113.00p 115.00p 26861
04/11/2015 117.00p 117.00p 111.82p 117.00p 14364
03/11/2015 116.75p 117.00p 113.30p 117.00p 16775
02/11/2015 113.00p 116.00p 113.00p 116.00p 43117
30/10/2015 112.00p 114.75p 111.50p 112.00p 31230
29/10/2015 113.00p 115.40p 113.00p 114.25p 25534
28/10/2015 112.50p 114.25p 112.25p 112.25p 27890
27/10/2015 113.00p 119.00p 112.00p 112.00p 90270
26/10/2015 119.00p 120.06p 113.00p 113.00p 57055
23/10/2015 117.00p 120.00p 115.04p 120.00p 125005
22/10/2015 114.50p 115.18p 112.13p 114.50p 11843
21/10/2015 112.25p 117.75p 112.25p 115.00p 54136
20/10/2015 110.00p 118.00p 110.00p 117.75p 74954
19/10/2015 113.00p 114.93p 110.89p 113.75p 33294
16/10/2015 112.50p 114.00p 109.00p 112.25p 96226
15/10/2015 113.50p 114.00p 112.52p 114.00p 28232
14/10/2015 111.50p 114.00p 111.50p 114.00p 17996
13/10/2015 113.00p 114.00p 112.46p 114.00p 33447
12/10/2015 112.00p 114.60p 110.00p 113.00p 31436
09/10/2015 112.00p 115.00p 109.47p 111.00p 35467
08/10/2015 109.75p 115.00p 109.33p 115.00p 20229
07/10/2015 109.50p 110.50p 106.75p 110.50p 65080
06/10/2015 108.00p 112.00p 108.00p 110.00p 130152
05/10/2015 111.00p 111.78p 108.75p 110.50p 97976
02/10/2015 111.00p 112.15p 108.52p 109.50p 69288
01/10/2015 110.00p 111.00p 107.55p 111.00p 84834
30/09/2015 114.75p 114.75p 111.08p 114.00p 61353
29/09/2015 111.50p 113.00p 109.72p 112.13p 51854
28/09/2015 110.00p 112.00p 106.32p 111.00p 63654
25/09/2015 105.00p 109.43p 103.00p 109.00p 2103397

*Close Price adjusted for both dividends and splits