Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/08/2014 92.00p 95.00p 91.78p 95.00p 142275
13/08/2014 94.06p 95.50p 94.06p 95.13p 7190
12/08/2014 92.75p 95.75p 92.75p 94.88p 45684
11/08/2014 93.00p 96.22p 92.58p 96.00p 54218
08/08/2014 90.75p 92.67p 89.19p 92.12p 93048
07/08/2014 86.00p 90.00p 86.00p 89.00p 34974
06/08/2014 87.00p 90.00p 87.00p 87.00p 16807
05/08/2014 87.00p 90.40p 87.00p 87.25p 30133
04/08/2014 89.00p 90.93p 87.00p 88.75p 42104
01/08/2014 90.00p 90.88p 87.00p 87.00p 23854
31/07/2014 91.25p 91.25p 90.00p 90.88p 44348
30/07/2014 91.25p 93.00p 91.00p 91.00p 13034
29/07/2014 96.75p 97.00p 91.50p 94.00p 28375
28/07/2014 95.00p 95.70p 93.75p 94.50p 47863
25/07/2014 94.25p 94.25p 93.09p 94.00p 63954
24/07/2014 95.00p 96.79p 92.75p 94.00p 185459
23/07/2014 95.00p 98.09p 95.00p 95.00p 5919
22/07/2014 95.50p 96.15p 95.00p 95.00p 22824
21/07/2014 96.00p 99.19p 95.88p 98.00p 10171
18/07/2014 95.25p 97.50p 95.25p 97.50p 112
17/07/2014 95.25p 99.00p 95.00p 97.50p 26473
16/07/2014 95.50p 99.00p 95.00p 95.25p 35652
15/07/2014 95.50p 96.13p 95.25p 96.13p 11000
14/07/2014 95.00p 99.00p 95.00p 95.25p 9479
11/07/2014 98.47p 100.00p 97.62p 97.62p 6049
10/07/2014 100.00p 100.00p 98.22p 100.00p 3221
09/07/2014 96.00p 102.00p 94.44p 96.75p 67412
08/07/2014 94.75p 96.75p 94.25p 95.25p 10730
07/07/2014 95.00p 97.00p 94.69p 95.50p 20418
04/07/2014 95.50p 97.00p 94.69p 97.00p 14315
03/07/2014 95.00p 95.50p 94.19p 95.50p 25621
02/07/2014 95.25p 95.53p 93.75p 94.00p 13247
01/07/2014 95.00p 95.78p 93.75p 93.75p 10153
30/06/2014 94.00p 95.75p 93.75p 93.75p 4379
27/06/2014 94.75p 96.42p 93.50p 93.50p 4471
26/06/2014 95.50p 95.91p 95.25p 95.25p 22354
25/06/2014 93.75p 95.00p 93.50p 94.50p 25998
24/06/2014 95.00p 95.88p 94.00p 95.00p 14365
23/06/2014 95.00p 95.94p 93.50p 94.00p 71083
20/06/2014 99.00p 99.05p 93.25p 93.25p 55369
19/06/2014 99.00p 99.25p 96.25p 99.25p 30780
18/06/2014 97.00p 99.26p 97.00p 99.25p 35319
17/06/2014 95.75p 98.00p 95.25p 95.25p 27045
16/06/2014 98.00p 98.00p 94.75p 98.00p 59670
13/06/2014 96.00p 97.50p 95.00p 97.50p 5596
12/06/2014 96.25p 97.30p 96.25p 96.25p 11737
11/06/2014 97.00p 97.00p 96.00p 96.25p 41385
10/06/2014 96.75p 97.25p 95.25p 97.00p 47492
09/06/2014 95.75p 96.25p 94.52p 96.25p 26398
06/06/2014 95.75p 95.75p 93.83p 95.75p 34145
05/06/2014 95.00p 95.50p 94.75p 95.50p 65255
04/06/2014 95.25p 95.50p 94.25p 94.75p 59835
03/06/2014 95.25p 96.00p 93.88p 94.50p 75903
02/06/2014 91.00p 95.25p 89.75p 95.25p 225028
30/05/2014 93.00p 93.22p 88.23p 89.75p 48704
29/05/2014 91.68p 91.68p 88.00p 91.13p 4631129
28/05/2014 89.75p 93.50p 88.00p 88.00p 19493
27/05/2014 93.25p 93.50p 88.25p 93.50p 34121
23/05/2014 92.00p 93.31p 92.00p 93.25p 11602
22/05/2014 90.24p 92.68p 89.16p 91.50p 18676
21/05/2014 92.48p 93.00p 90.19p 91.50p 30008
20/05/2014 92.75p 93.00p 90.41p 91.50p 14159
19/05/2014 89.50p 93.50p 88.88p 93.00p 99328
16/05/2014 88.38p 89.75p 88.38p 88.88p 5189
15/05/2014 89.00p 89.75p 87.45p 88.88p 37352
14/05/2014 87.00p 89.75p 86.60p 89.75p 61394
13/05/2014 85.25p 87.00p 85.00p 86.25p 49938
12/05/2014 85.00p 88.88p 85.00p 85.00p 30220
09/05/2014 86.50p 88.00p 86.00p 86.00p 55073
08/05/2014 86.25p 87.54p 86.00p 86.00p 66188
07/05/2014 87.25p 88.75p 86.12p 86.50p 132924
06/05/2014 91.00p 100.37p 82.13p 87.25p 349195
02/05/2014 100.00p 103.52p 99.77p 100.37p 23595
01/05/2014 104.75p 105.00p 99.50p 99.50p 69377
30/04/2014 105.00p 105.00p 102.50p 105.00p 1067
29/04/2014 103.49p 103.49p 100.00p 102.50p 25300
28/04/2014 103.94p 103.94p 100.47p 102.50p 16340
25/04/2014 101.25p 105.31p 101.00p 103.25p 11852
24/04/2014 104.58p 104.74p 101.00p 102.50p 22800
23/04/2014 101.50p 104.74p 101.00p 101.00p 23894
22/04/2014 101.00p 105.09p 101.00p 101.00p 27889
17/04/2014 102.25p 104.00p 100.75p 104.00p 43573
16/04/2014 105.00p 105.00p 100.97p 103.00p 14043
15/04/2014 101.25p 104.50p 101.00p 101.00p 21479
14/04/2014 102.00p 105.65p 101.25p 102.50p 36175
11/04/2014 102.00p 105.00p 101.25p 101.25p 24536
10/04/2014 106.00p 107.25p 102.00p 102.00p 49586
09/04/2014 105.00p 106.25p 102.66p 106.00p 71337
08/04/2014 105.75p 106.00p 102.64p 105.50p 9470
07/04/2014 105.25p 105.42p 103.00p 103.25p 33546
04/04/2014 105.42p 105.99p 103.54p 104.50p 50987
03/04/2014 101.00p 105.00p 98.00p 104.62p 75400
02/04/2014 98.00p 100.00p 98.00p 98.00p 19965
01/04/2014 99.75p 102.00p 98.27p 102.00p 59485
31/03/2014 100.00p 100.58p 98.00p 99.50p 36420
28/03/2014 100.25p 101.55p 98.00p 100.00p 174193
27/03/2014 99.79p 100.31p 99.69p 99.87p 13158
26/03/2014 97.00p 100.50p 97.00p 97.00p 36142
25/03/2014 99.75p 100.50p 99.02p 100.50p 6001
24/03/2014 102.00p 102.00p 98.50p 100.00p 25997
21/03/2014 97.00p 101.13p 97.00p 100.00p 31099
20/03/2014 102.00p 102.00p 97.68p 102.00p 13942
19/03/2014 96.25p 101.75p 96.25p 99.50p 35205
18/03/2014 100.00p 100.30p 97.75p 100.00p 53984
17/03/2014 102.00p 102.00p 96.80p 102.00p 35991
14/03/2014 98.00p 98.67p 97.46p 98.00p 44369
13/03/2014 99.00p 99.17p 95.73p 98.00p 173981
12/03/2014 98.35p 98.51p 95.25p 98.12p 28618
11/03/2014 96.25p 98.26p 95.25p 95.25p 54134
10/03/2014 100.00p 102.73p 95.50p 95.50p 164471
07/03/2014 92.00p 100.00p 88.00p 100.00p 267489
06/03/2014 89.75p 91.01p 88.00p 88.00p 45627
05/03/2014 86.95p 91.04p 86.95p 90.00p 241190
04/03/2014 88.00p 91.21p 84.25p 90.00p 208923
03/03/2014 83.00p 85.75p 83.00p 84.25p 102209
28/02/2014 84.00p 85.44p 83.53p 85.00p 1037459
27/02/2014 84.75p 85.50p 83.00p 84.25p 710810
26/02/2014 84.00p 85.00p 80.39p 82.50p 96275
25/02/2014 80.25p 85.00p 78.50p 85.00p 340543
24/02/2014 85.50p 85.75p 81.72p 85.50p 1031159
21/02/2014 83.00p 87.00p 82.13p 87.00p 138706
20/02/2014 82.25p 86.00p 81.25p 86.00p 44161
19/02/2014 82.00p 84.00p 80.23p 82.25p 146929
18/02/2014 85.00p 88.27p 82.34p 84.50p 59911
17/02/2014 88.40p 88.40p 84.00p 84.00p 30584
14/02/2014 86.00p 88.81p 84.30p 85.00p 2056369
13/02/2014 85.25p 85.70p 84.75p 85.00p 13604
12/02/2014 85.00p 87.75p 84.55p 84.88p 54847
11/02/2014 88.00p 88.00p 83.94p 85.00p 1039274
10/02/2014 87.50p 89.19p 84.00p 86.75p 42581
07/02/2014 89.75p 89.75p 85.27p 87.00p 838013
06/02/2014 88.75p 89.00p 86.00p 86.00p 65869
05/02/2014 88.00p 88.50p 84.93p 86.50p 399575
04/02/2014 87.00p 88.00p 82.50p 85.50p 436317
03/02/2014 86.75p 87.00p 82.75p 84.50p 43968
31/01/2014 86.75p 86.75p 82.05p 82.75p 97311
30/01/2014 82.25p 84.23p 81.43p 83.50p 25582
29/01/2014 81.50p 86.11p 81.39p 81.50p 72143
28/01/2014 86.75p 86.75p 81.50p 81.50p 40089
27/01/2014 90.00p 90.00p 80.00p 85.50p 432689
24/01/2014 92.75p 92.75p 90.53p 92.75p 57403
23/01/2014 98.00p 98.00p 92.25p 92.25p 56641
22/01/2014 95.50p 95.50p 93.00p 95.50p 17239
21/01/2014 98.00p 98.00p 93.78p 95.75p 41287
20/01/2014 96.50p 97.10p 93.00p 93.00p 61565
17/01/2014 95.00p 96.85p 95.00p 95.00p 17590
16/01/2014 93.25p 98.00p 93.25p 94.25p 24112
15/01/2014 96.00p 98.00p 95.00p 98.00p 28352
14/01/2014 94.00p 97.33p 92.00p 95.00p 83031
13/01/2014 97.50p 97.90p 92.00p 92.00p 173688
10/01/2014 97.75p 98.50p 94.62p 95.75p 49517
09/01/2014 96.00p 99.00p 96.00p 96.00p 31070
08/01/2014 97.00p 99.30p 97.00p 97.00p 23094
07/01/2014 97.50p 101.37p 96.00p 98.50p 1249989
06/01/2014 96.00p 99.00p 96.00p 96.00p 24884
03/01/2014 96.00p 99.56p 96.00p 96.00p 64993
02/01/2014 99.00p 100.00p 96.00p 99.00p 44957
31/12/2013 97.25p 100.00p 96.00p 96.00p 46729
30/12/2013 101.75p 102.75p 96.00p 96.00p 57191
27/12/2013 96.00p 99.95p 96.00p 96.00p 51038
24/12/2013 99.15p 99.50p 99.05p 99.50p 2188
23/12/2013 102.00p 102.00p 97.48p 98.25p 12171
20/12/2013 100.00p 104.75p 97.00p 100.00p 68959
19/12/2013 104.75p 104.75p 100.50p 104.75p 6891
18/12/2013 100.00p 102.25p 98.00p 100.50p 8135
17/12/2013 100.50p 105.00p 98.00p 98.00p 51170
16/12/2013 98.00p 102.00p 98.00p 98.00p 11138
13/12/2013 99.25p 102.00p 98.00p 98.00p 31806
12/12/2013 100.00p 102.00p 98.00p 100.00p 9551
11/12/2013 98.00p 103.00p 98.00p 98.00p 16290
10/12/2013 100.00p 103.00p 99.00p 103.00p 42751
09/12/2013 103.00p 103.43p 99.00p 100.00p 44454
06/12/2013 99.00p 103.00p 99.00p 99.00p 59864
05/12/2013 99.00p 101.59p 99.00p 99.00p 31443
04/12/2013 99.00p 101.63p 98.88p 99.00p 33841
03/12/2013 100.00p 101.63p 98.48p 98.50p 29013
02/12/2013 103.00p 103.00p 99.00p 99.00p 44563
29/11/2013 100.00p 102.00p 97.63p 100.00p 43123
28/11/2013 100.50p 102.00p 97.00p 98.00p 75028
27/11/2013 101.25p 103.63p 97.00p 97.00p 55119
26/11/2013 101.50p 105.12p 100.50p 101.50p 34428
25/11/2013 105.00p 105.19p 100.75p 103.38p 36090
22/11/2013 104.25p 104.25p 100.00p 104.25p 10650
21/11/2013 100.00p 103.44p 100.00p 100.00p 15167
20/11/2013 100.75p 103.31p 100.00p 100.00p 18868
19/11/2013 101.75p 103.50p 101.25p 101.25p 50025
18/11/2013 102.00p 105.30p 101.24p 102.00p 24602
15/11/2013 102.25p 105.34p 102.00p 102.00p 47835
14/11/2013 100.00p 105.00p 100.00p 103.13p 60623
13/11/2013 101.75p 102.87p 100.00p 100.00p 16705
12/11/2013 102.04p 103.46p 101.00p 102.87p 30045
11/11/2013 102.00p 103.96p 101.00p 101.00p 93221
08/11/2013 110.00p 110.00p 100.98p 102.50p 288120
07/11/2013 113.00p 115.88p 110.00p 111.50p 76578
06/11/2013 116.14p 116.14p 113.00p 114.87p 2287
05/11/2013 115.81p 116.00p 113.00p 113.00p 6517
04/11/2013 113.00p 117.09p 113.00p 116.00p 30413
01/11/2013 117.00p 118.00p 114.97p 117.00p 57664
31/10/2013 117.00p 118.00p 116.38p 116.38p 21893
30/10/2013 118.00p 122.75p 114.44p 115.63p 1022533

*Close Price adjusted for both dividends and splits