Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
29/10/2013 117.78p 117.94p 116.30p 117.00p 32396
28/10/2013 116.00p 117.78p 115.94p 116.50p 69388
25/10/2013 115.00p 115.70p 113.30p 115.00p 23989
24/10/2013 115.00p 115.00p 113.30p 114.00p 44671
23/10/2013 114.05p 114.05p 113.30p 114.00p 34689
22/10/2013 115.00p 115.00p 113.00p 114.00p 57995
21/10/2013 115.00p 115.40p 114.00p 114.00p 82584
18/10/2013 115.00p 119.75p 112.00p 115.00p 750815
17/10/2013 114.00p 115.00p 112.00p 112.00p 20007
16/10/2013 111.00p 116.75p 110.42p 115.00p 254006
15/10/2013 115.00p 115.00p 109.69p 114.75p 43705
14/10/2013 112.41p 112.86p 109.00p 109.00p 42349
11/10/2013 112.00p 112.00p 108.25p 111.00p 36148
10/10/2013 111.00p 112.70p 110.00p 110.00p 33988
09/10/2013 111.00p 112.80p 110.00p 110.00p 56716
08/10/2013 113.00p 113.90p 111.00p 111.00p 9833
07/10/2013 113.00p 115.00p 110.00p 110.00p 45641
04/10/2013 114.00p 116.50p 111.50p 115.50p 40247
03/10/2013 113.00p 115.75p 111.50p 111.50p 27042
02/10/2013 117.00p 117.00p 113.00p 113.00p 561994
01/10/2013 119.50p 121.75p 118.95p 119.00p 325391
30/09/2013 120.37p 120.87p 118.00p 118.00p 66111
27/09/2013 121.00p 123.72p 120.00p 121.00p 90559
26/09/2013 121.00p 122.00p 119.00p 120.00p 442628
25/09/2013 118.00p 118.00p 115.25p 118.00p 29725
24/09/2013 117.50p 117.75p 115.00p 117.75p 16251
23/09/2013 117.00p 119.21p 115.00p 115.00p 153137
20/09/2013 114.75p 120.50p 114.58p 120.50p 148988
19/09/2013 115.50p 118.00p 115.00p 118.00p 37269
18/09/2013 116.50p 117.37p 115.00p 115.00p 13218
17/09/2013 115.00p 117.00p 115.00p 117.00p 64227
16/09/2013 116.00p 117.66p 116.00p 116.00p 210160
13/09/2013 118.00p 118.00p 115.00p 115.00p 31821
12/09/2013 117.00p 118.02p 115.00p 115.00p 43681
11/09/2013 119.29p 120.00p 115.00p 115.00p 33837
10/09/2013 115.84p 120.00p 115.00p 120.00p 9358
09/09/2013 117.69p 119.41p 115.00p 115.00p 34779
06/09/2013 116.00p 116.75p 115.00p 116.00p 25798
05/09/2013 115.00p 117.88p 115.00p 115.00p 32826
04/09/2013 116.00p 117.00p 115.00p 115.00p 45087
03/09/2013 117.00p 117.00p 116.50p 117.00p 111041
02/09/2013 117.00p 117.50p 116.00p 116.50p 34765
30/08/2013 118.81p 119.53p 116.35p 117.50p 7255
29/08/2013 115.92p 117.50p 115.92p 117.50p 7936
28/08/2013 117.25p 118.63p 115.00p 115.00p 25078
27/08/2013 117.00p 118.00p 117.00p 117.00p 48263
23/08/2013 118.00p 119.00p 117.00p 117.00p 36714
22/08/2013 120.04p 120.04p 119.00p 119.00p 44226
21/08/2013 120.00p 120.00p 118.28p 119.00p 26167
20/08/2013 118.50p 120.00p 117.00p 117.00p 16576
19/08/2013 120.00p 121.00p 118.00p 120.00p 38525
16/08/2013 120.00p 122.50p 120.00p 121.00p 17185
15/08/2013 122.50p 122.50p 120.00p 121.25p 12848
14/08/2013 122.17p 122.63p 120.35p 121.25p 3745
13/08/2013 123.35p 123.65p 120.91p 122.63p 9414
12/08/2013 124.75p 124.75p 120.00p 121.25p 77698
09/08/2013 124.19p 124.19p 120.81p 122.50p 26503
08/08/2013 124.19p 124.22p 121.15p 122.50p 2047
07/08/2013 121.75p 124.47p 121.62p 123.50p 71532
06/08/2013 122.00p 122.80p 118.00p 122.00p 70601
05/08/2013 120.00p 120.00p 117.46p 118.00p 340026
02/08/2013 119.18p 119.75p 117.96p 119.75p 22397
01/08/2013 117.25p 119.28p 117.25p 118.62p 15797
31/07/2013 121.75p 121.75p 117.50p 117.50p 12547
30/07/2013 120.00p 121.10p 115.00p 116.50p 36069
29/07/2013 121.40p 122.63p 118.25p 121.00p 23997
26/07/2013 120.25p 124.00p 120.25p 122.63p 10535
25/07/2013 121.00p 121.50p 118.00p 121.50p 16685
24/07/2013 118.75p 120.50p 118.00p 118.00p 18615
23/07/2013 120.00p 121.00p 118.25p 120.50p 36671
22/07/2013 124.39p 124.39p 123.00p 123.00p 10698
19/07/2013 125.75p 125.78p 121.38p 123.75p 15254
18/07/2013 120.25p 122.05p 120.25p 121.38p 18043
17/07/2013 124.00p 124.00p 121.88p 121.88p 23482
16/07/2013 123.56p 123.56p 121.50p 122.00p 6150
15/07/2013 123.80p 123.80p 120.50p 121.50p 22126
12/07/2013 124.05p 124.05p 120.00p 122.50p 4500
11/07/2013 123.50p 123.55p 120.00p 120.00p 18137
10/07/2013 122.31p 123.00p 122.31p 123.00p 180
09/07/2013 117.00p 120.75p 117.00p 117.50p 17767
08/07/2013 117.75p 120.38p 117.00p 117.00p 38943
05/07/2013 115.00p 119.51p 115.00p 117.88p 8116
04/07/2013 118.00p 118.25p 115.75p 115.75p 56279
03/07/2013 119.45p 119.45p 115.00p 115.00p 13348
02/07/2013 117.00p 120.00p 117.00p 118.00p 41859
01/07/2013 119.45p 119.45p 115.00p 118.00p 22462
28/06/2013 119.25p 119.45p 115.00p 115.00p 3801
27/06/2013 116.58p 120.00p 115.00p 115.00p 49266
26/06/2013 115.25p 119.26p 115.00p 115.00p 44578
25/06/2013 115.00p 120.00p 115.00p 115.00p 23212
24/06/2013 122.50p 123.00p 115.00p 115.00p 210647
21/06/2013 125.00p 125.25p 122.50p 123.00p 1161885
20/06/2013 125.00p 127.50p 125.00p 125.00p 381967
19/06/2013 127.00p 127.63p 125.25p 127.50p 176752
18/06/2013 128.00p 129.00p 125.50p 126.00p 254829
17/06/2013 130.00p 130.50p 128.05p 129.00p 88277
14/06/2013 128.50p 131.25p 128.00p 130.00p 119318
13/06/2013 128.50p 130.00p 126.01p 128.00p 90856
12/06/2013 129.00p 130.00p 125.00p 129.00p 52847
11/06/2013 130.50p 130.50p 126.00p 129.00p 79456
10/06/2013 130.50p 130.50p 128.20p 130.50p 51097
07/06/2013 130.00p 130.50p 128.10p 130.50p 38384
06/06/2013 129.50p 130.10p 128.10p 130.00p 64483
05/06/2013 129.50p 130.30p 128.51p 129.50p 46787
04/06/2013 130.50p 132.50p 128.20p 129.50p 65845
03/06/2013 131.00p 131.90p 128.60p 130.50p 47872
31/05/2013 131.50p 131.50p 129.00p 131.00p 69320
30/05/2013 131.50p 133.00p 128.00p 131.50p 36137
29/05/2013 131.50p 131.50p 129.50p 131.50p 49821
28/05/2013 131.50p 131.75p 128.05p 131.50p 32404
24/05/2013 132.50p 132.50p 128.05p 131.50p 27110
23/05/2013 136.00p 136.00p 130.00p 132.50p 99826
22/05/2013 134.00p 140.00p 133.75p 136.00p 96304
21/05/2013 128.50p 135.64p 128.39p 134.00p 90437
20/05/2013 127.50p 129.50p 127.00p 127.00p 19437
17/05/2013 126.50p 129.00p 126.50p 127.00p 15512
16/05/2013 126.00p 129.00p 126.00p 126.50p 138146
15/05/2013 125.50p 129.00p 125.00p 126.00p 37006
14/05/2013 125.50p 127.99p 125.50p 125.50p 72037

*Close Price adjusted for both dividends and splits