Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/09/2015 103.00p 105.50p 103.00p 103.00p 46613
23/09/2015 105.00p 105.25p 102.20p 105.00p 279543
22/09/2015 104.50p 104.50p 103.60p 104.50p 37287
21/09/2015 103.00p 107.55p 103.00p 105.00p 26229
18/09/2015 103.00p 107.48p 103.00p 103.50p 425166
17/09/2015 107.50p 107.90p 106.30p 107.50p 13651
16/09/2015 104.89p 110.97p 104.89p 107.38p 41530
15/09/2015 110.00p 110.00p 105.00p 107.38p 19772
14/09/2015 110.00p 112.00p 106.35p 110.00p 37347
11/09/2015 106.89p 108.65p 106.25p 107.50p 17326
10/09/2015 105.25p 111.95p 105.00p 105.00p 16246
09/09/2015 110.00p 111.70p 108.57p 110.50p 30075
08/09/2015 111.70p 111.83p 108.00p 110.75p 6950
07/09/2015 108.00p 111.66p 107.00p 108.00p 12770
04/09/2015 110.50p 110.50p 107.00p 107.00p 16029
03/09/2015 108.50p 111.50p 107.00p 107.00p 11998
02/09/2015 110.00p 113.70p 107.50p 107.50p 7305
01/09/2015 110.00p 113.70p 110.00p 110.00p 10362
28/08/2015 111.98p 113.90p 111.25p 112.50p 13557
27/08/2015 108.00p 116.39p 108.00p 111.50p 41752
26/08/2015 111.00p 111.00p 108.75p 109.38p 11054
25/08/2015 102.00p 110.40p 101.68p 108.00p 43128
24/08/2015 105.00p 110.25p 101.50p 101.50p 96511
21/08/2015 110.50p 111.46p 108.64p 110.00p 66490
20/08/2015 113.76p 113.76p 111.32p 112.00p 34645
19/08/2015 113.75p 113.75p 111.20p 111.87p 35853
18/08/2015 110.50p 113.00p 108.12p 111.00p 39569
17/08/2015 115.75p 116.00p 112.25p 113.50p 31302
14/08/2015 110.00p 114.90p 110.00p 110.00p 42468
13/08/2015 110.75p 114.95p 110.75p 113.13p 36837
12/08/2015 111.75p 116.25p 110.00p 110.25p 20896
11/08/2015 112.00p 116.00p 112.00p 112.00p 61570
10/08/2015 113.75p 116.04p 111.50p 116.00p 53631
07/08/2015 111.00p 115.32p 111.00p 111.00p 22011
06/08/2015 112.50p 115.74p 111.50p 111.50p 16059
05/08/2015 112.00p 116.00p 110.25p 110.25p 120418
04/08/2015 109.00p 111.34p 109.00p 109.00p 13983
03/08/2015 109.00p 110.86p 108.00p 108.75p 45260
31/07/2015 110.00p 111.80p 108.00p 109.75p 47521
30/07/2015 110.00p 113.50p 110.00p 111.50p 81342
29/07/2015 108.00p 109.80p 105.41p 107.50p 48396
28/07/2015 107.28p 109.76p 105.50p 105.50p 20651
27/07/2015 109.04p 110.00p 106.50p 107.75p 57689
24/07/2015 107.04p 109.37p 107.04p 108.00p 53059
23/07/2015 109.00p 110.10p 106.00p 109.00p 85455
22/07/2015 106.75p 109.76p 102.00p 108.25p 121852
21/07/2015 101.67p 104.00p 101.67p 103.50p 12506
20/07/2015 105.50p 105.88p 101.94p 103.50p 6067
17/07/2015 103.00p 106.00p 100.00p 105.50p 93502
16/07/2015 103.00p 103.26p 101.00p 103.00p 38831
15/07/2015 104.52p 104.94p 102.39p 103.50p 13650
14/07/2015 106.20p 106.27p 102.25p 104.50p 19442
13/07/2015 102.00p 106.52p 100.25p 102.25p 74754
10/07/2015 102.50p 104.00p 100.00p 104.00p 99844
09/07/2015 100.00p 100.00p 97.50p 100.00p 2030
08/07/2015 97.50p 102.52p 97.50p 97.50p 46748
07/07/2015 100.00p 102.00p 98.25p 98.25p 46601
06/07/2015 99.03p 99.62p 96.38p 97.50p 10020
03/07/2015 100.00p 100.00p 97.48p 98.50p 24685
02/07/2015 95.50p 98.04p 95.50p 97.75p 15325
01/07/2015 100.00p 100.00p 95.00p 95.00p 22087
30/06/2015 93.00p 100.00p 93.00p 96.00p 34100
29/06/2015 97.00p 97.78p 93.96p 96.50p 32453
26/06/2015 100.00p 100.00p 97.19p 100.00p 38786
25/06/2015 98.00p 98.00p 95.75p 96.75p 16073
24/06/2015 96.50p 98.00p 95.75p 96.50p 13233
23/06/2015 98.70p 99.75p 97.38p 97.50p 24291
22/06/2015 99.75p 99.75p 96.25p 99.75p 22791
19/06/2015 100.00p 100.00p 96.00p 100.00p 220001
18/06/2015 97.00p 98.75p 97.00p 97.00p 3161
17/06/2015 97.00p 98.00p 96.68p 97.00p 15433
16/06/2015 97.00p 98.36p 95.00p 97.00p 19669
15/06/2015 97.00p 100.00p 97.00p 97.00p 19136
12/06/2015 100.00p 100.00p 97.78p 100.00p 13997
11/06/2015 100.00p 100.00p 97.00p 100.00p 9041
10/06/2015 97.00p 99.22p 97.00p 97.00p 17267
09/06/2015 97.48p 99.62p 97.33p 98.75p 26710
08/06/2015 98.00p 100.96p 97.36p 97.50p 47047
05/06/2015 100.00p 102.50p 98.00p 98.00p 66499
04/06/2015 100.50p 101.20p 98.50p 98.50p 24164
03/06/2015 99.00p 101.80p 99.00p 99.00p 80004
02/06/2015 100.00p 101.95p 97.84p 98.25p 80048
01/06/2015 101.00p 101.36p 98.00p 100.00p 40687
29/05/2015 101.50p 101.50p 98.12p 99.25p 77364
28/05/2015 99.25p 101.27p 97.90p 100.75p 54569
27/05/2015 100.00p 101.00p 97.54p 99.50p 35956
26/05/2015 99.00p 100.00p 97.00p 97.00p 84367
22/05/2015 96.00p 98.86p 95.88p 97.00p 99699
21/05/2015 97.00p 97.64p 94.00p 94.00p 89053
20/05/2015 94.00p 96.85p 92.66p 95.00p 97670
19/05/2015 94.00p 94.59p 93.34p 93.75p 90238
18/05/2015 94.00p 95.00p 92.68p 94.00p 84667
15/05/2015 94.25p 95.00p 92.77p 94.75p 97773
14/05/2015 92.00p 94.25p 88.13p 94.25p 75212
13/05/2015 93.00p 93.00p 89.00p 89.00p 94709
12/05/2015 90.52p 92.20p 90.50p 90.50p 41964
11/05/2015 91.00p 91.50p 88.00p 91.50p 59126
08/05/2015 90.82p 90.83p 88.13p 89.50p 7832
07/05/2015 90.00p 90.40p 87.69p 89.00p 30934
06/05/2015 91.00p 91.00p 87.84p 91.00p 33393
05/05/2015 88.00p 91.00p 86.50p 91.00p 72736
01/05/2015 88.25p 91.70p 88.00p 88.00p 9245
30/04/2015 88.00p 93.00p 88.00p 89.50p 82496
29/04/2015 88.00p 92.22p 88.00p 90.00p 22148
28/04/2015 90.00p 93.15p 89.04p 90.00p 23203
27/04/2015 93.00p 94.00p 87.97p 94.00p 51017
24/04/2015 87.00p 92.00p 87.00p 89.50p 23490
23/04/2015 92.00p 92.00p 89.50p 92.00p 39645
22/04/2015 92.00p 92.00p 88.00p 92.00p 38891
21/04/2015 92.00p 92.00p 88.25p 92.00p 7060
20/04/2015 92.00p 92.00p 88.00p 92.00p 30653
17/04/2015 90.75p 92.00p 88.78p 90.00p 30700
16/04/2015 88.50p 91.00p 87.75p 91.00p 65144
15/04/2015 87.75p 89.00p 85.00p 88.50p 75207
14/04/2015 87.75p 87.75p 84.24p 87.75p 54446
13/04/2015 87.00p 87.27p 83.00p 87.00p 35364
10/04/2015 87.00p 87.16p 84.66p 87.00p 42235
09/04/2015 83.50p 87.00p 82.82p 87.00p 51735
08/04/2015 84.54p 84.88p 83.46p 83.88p 36963
07/04/2015 81.00p 87.00p 81.00p 84.88p 51515
02/04/2015 84.50p 84.50p 82.00p 83.38p 19188
01/04/2015 82.00p 82.00p 81.36p 82.00p 72817
31/03/2015 82.00p 82.69p 81.00p 82.00p 70196
30/03/2015 82.00p 82.80p 81.00p 82.00p 59820
27/03/2015 83.00p 83.00p 81.00p 82.00p 61999
26/03/2015 83.75p 84.50p 81.35p 84.50p 89673
25/03/2015 82.99p 83.17p 81.55p 82.38p 43846
24/03/2015 81.84p 83.44p 81.78p 82.63p 35450
23/03/2015 87.00p 87.00p 82.25p 83.13p 123520
20/03/2015 84.50p 85.00p 81.75p 84.50p 11164
19/03/2015 85.00p 86.60p 83.25p 84.63p 7278
18/03/2015 84.00p 84.50p 82.63p 84.50p 57623
17/03/2015 83.00p 86.70p 80.00p 83.50p 104256
16/03/2015 87.25p 88.29p 84.15p 85.50p 9313
13/03/2015 84.50p 87.00p 84.50p 86.75p 77483
12/03/2015 85.00p 85.00p 84.30p 85.00p 26804
11/03/2015 86.00p 89.70p 84.00p 85.00p 185138
10/03/2015 90.50p 90.50p 86.20p 90.50p 35885
09/03/2015 88.00p 90.25p 87.44p 89.13p 18583
06/03/2015 91.25p 92.00p 86.54p 87.00p 16837
05/03/2015 88.00p 92.00p 86.00p 92.00p 74963
04/03/2015 89.25p 91.98p 89.00p 89.00p 96803
03/03/2015 90.50p 92.53p 90.44p 91.00p 196660
02/03/2015 89.00p 92.00p 87.66p 90.00p 133970
27/02/2015 89.00p 89.00p 85.00p 85.75p 3351966
26/02/2015 88.00p 89.50p 85.00p 88.50p 4209872
25/02/2015 87.00p 87.00p 83.99p 87.00p 438763
24/02/2015 84.00p 87.00p 84.00p 84.63p 80197
23/02/2015 86.50p 86.75p 83.56p 84.50p 48717
20/02/2015 87.00p 87.00p 86.75p 86.75p 9972
19/02/2015 86.75p 86.90p 85.00p 85.62p 53862
18/02/2015 86.75p 87.00p 83.94p 87.00p 133645
17/02/2015 85.50p 86.50p 84.00p 84.75p 77986
16/02/2015 83.00p 85.00p 81.00p 83.00p 73541
13/02/2015 80.00p 83.50p 80.00p 80.00p 41091
12/02/2015 83.00p 85.25p 82.75p 82.75p 5922
11/02/2015 85.00p 85.25p 81.50p 85.25p 24211
10/02/2015 82.25p 83.45p 80.25p 80.50p 57178
09/02/2015 85.00p 85.00p 82.00p 83.50p 58924
06/02/2015 84.00p 84.50p 82.00p 84.50p 77034
05/02/2015 90.00p 90.00p 82.75p 82.75p 115330
04/02/2015 83.75p 84.80p 83.75p 84.00p 116592
03/02/2015 83.00p 87.40p 83.00p 83.50p 100277
02/02/2015 84.00p 87.00p 83.75p 86.50p 61223
30/01/2015 85.50p 87.45p 83.75p 85.00p 65026
29/01/2015 88.00p 88.95p 86.00p 86.00p 67496
28/01/2015 88.00p 89.00p 85.25p 87.00p 25581
27/01/2015 90.00p 90.00p 88.00p 88.00p 15190
26/01/2015 90.00p 90.00p 85.25p 88.00p 31434
23/01/2015 90.00p 90.00p 88.95p 90.00p 5926
22/01/2015 85.80p 88.95p 85.80p 88.50p 21177
21/01/2015 88.45p 89.00p 85.58p 87.75p 21237
20/01/2015 89.50p 89.50p 85.25p 89.00p 18085
19/01/2015 85.00p 88.70p 85.00p 85.00p 38385
16/01/2015 86.00p 89.00p 85.00p 85.00p 41314
15/01/2015 89.90p 89.90p 87.00p 89.50p 18701
14/01/2015 89.00p 89.40p 87.00p 87.00p 18750
13/01/2015 89.00p 89.40p 87.50p 89.00p 16096
12/01/2015 89.00p 89.00p 87.23p 89.00p 33688
09/01/2015 86.50p 91.00p 86.50p 86.50p 30577
08/01/2015 90.50p 90.70p 89.00p 89.00p 20797
07/01/2015 90.40p 90.40p 86.75p 89.00p 6072
06/01/2015 90.00p 90.24p 89.24p 89.25p 12427
05/01/2015 86.50p 89.63p 86.50p 88.50p 33262
02/01/2015 89.00p 90.00p 86.01p 89.00p 51071
31/12/2014 90.35p 90.35p 86.00p 88.00p 5644
30/12/2014 87.50p 90.00p 86.00p 86.00p 46868
29/12/2014 89.00p 90.35p 87.87p 89.75p 43276
24/12/2014 90.85p 91.00p 90.85p 91.00p 6100
23/12/2014 90.88p 91.00p 90.85p 91.00p 8414
22/12/2014 94.25p 94.25p 88.50p 88.50p 40067
19/12/2014 91.20p 91.20p 91.00p 91.13p 17828
18/12/2014 90.87p 91.20p 88.00p 91.00p 7929
17/12/2014 91.00p 91.00p 88.00p 88.00p 41422
16/12/2014 94.00p 94.00p 89.50p 89.50p 17414
15/12/2014 92.00p 92.00p 88.00p 88.00p 16812
12/12/2014 94.00p 94.00p 88.15p 89.50p 66323
11/12/2014 92.00p 92.25p 91.00p 91.00p 25605
10/12/2014 94.25p 94.25p 88.31p 94.25p 15921
09/12/2014 88.30p 92.00p 88.30p 91.00p 14460

*Close Price adjusted for both dividends and splits