Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/05/2013 124.50p 127.99p 123.50p 125.50p 56702
10/05/2013 117.50p 127.00p 116.50p 124.50p 170932
09/05/2013 108.00p 120.00p 108.00p 116.50p 177551
08/05/2013 105.00p 110.90p 105.00p 108.00p 105232
07/05/2013 102.50p 107.00p 102.50p 105.00p 34047
03/05/2013 98.00p 105.00p 98.00p 102.00p 64303
02/05/2013 98.00p 100.00p 96.30p 98.00p 580847
01/05/2013 99.00p 99.70p 96.00p 98.00p 75658
30/04/2013 98.50p 99.20p 98.00p 99.00p 1219607
29/04/2013 98.00p 98.60p 97.15p 98.50p 27219
26/04/2013 98.50p 98.50p 96.00p 98.00p 31721
25/04/2013 99.00p 99.00p 97.00p 98.50p 642350
24/04/2013 100.50p 100.59p 96.90p 99.00p 59091
23/04/2013 100.50p 100.50p 100.00p 100.50p 3400
22/04/2013 100.50p 100.60p 100.00p 100.50p 32735
19/04/2013 100.00p 100.50p 100.00p 100.50p 35598
18/04/2013 100.50p 100.50p 99.50p 100.50p 23804
17/04/2013 100.50p 100.70p 99.00p 100.50p 109962
16/04/2013 100.50p 100.95p 100.00p 100.50p 60370
15/04/2013 100.50p 101.00p 100.50p 100.50p 11060
12/04/2013 100.50p 101.00p 100.26p 100.50p 76219
11/04/2013 101.50p 101.90p 100.30p 100.50p 16672
10/04/2013 99.00p 101.00p 98.00p 100.50p 104417
09/04/2013 99.50p 100.75p 98.15p 99.00p 71429
08/04/2013 100.00p 101.10p 99.12p 99.50p 27910
05/04/2013 100.50p 100.89p 99.12p 100.00p 13791
04/04/2013 100.50p 100.99p 99.12p 100.50p 40199
03/04/2013 100.50p 101.90p 99.12p 100.50p 39282
02/04/2013 100.50p 102.00p 99.10p 100.50p 42114
28/03/2013 100.50p 102.50p 98.20p 100.50p 59668
27/03/2013 100.00p 101.68p 98.80p 100.50p 22254
26/03/2013 101.50p 101.50p 98.00p 100.00p 61905
25/03/2013 102.50p 104.00p 97.00p 101.50p 44886
22/03/2013 106.25p 106.50p 100.00p 102.50p 82042
21/03/2013 109.50p 109.50p 105.00p 106.50p 137054
20/03/2013 108.50p 109.50p 107.00p 109.50p 9004
19/03/2013 109.50p 109.50p 107.00p 108.50p 13244
18/03/2013 109.50p 109.75p 107.60p 109.50p 61161
15/03/2013 109.50p 109.75p 107.50p 109.50p 14679
14/03/2013 109.50p 110.00p 108.00p 109.50p 13986
13/03/2013 109.50p 110.00p 109.00p 109.50p 28686
12/03/2013 110.00p 111.00p 108.00p 109.50p 15670
11/03/2013 111.00p 112.00p 107.25p 110.00p 40281
08/03/2013 109.98p 109.98p 105.00p 109.00p 30850
07/03/2013 109.00p 111.00p 105.96p 108.00p 30912
06/03/2013 109.00p 111.34p 105.25p 107.50p 45303
05/03/2013 110.15p 112.66p 109.00p 109.00p 75676
04/03/2013 112.75p 113.00p 110.00p 110.00p 354041
01/03/2013 110.25p 112.40p 110.00p 110.00p 69979
28/02/2013 106.00p 111.75p 106.00p 111.00p 285459
27/02/2013 106.31p 108.38p 106.31p 107.50p 9505
26/02/2013 108.75p 108.75p 107.08p 107.50p 44773
25/02/2013 109.00p 110.00p 107.23p 108.25p 184354
22/02/2013 106.40p 108.00p 105.00p 106.75p 133895
21/02/2013 107.00p 107.92p 105.00p 105.00p 39429
20/02/2013 112.00p 112.00p 107.00p 107.00p 66483
19/02/2013 112.25p 113.75p 112.00p 112.00p 87338
18/02/2013 113.00p 114.00p 112.95p 113.50p 8305
15/02/2013 113.03p 114.37p 113.00p 113.87p 14282
14/02/2013 113.05p 114.37p 112.50p 114.37p 37896
13/02/2013 112.81p 114.13p 112.13p 113.13p 43400
12/02/2013 115.01p 115.01p 112.50p 114.13p 49310
11/02/2013 114.55p 114.88p 113.50p 113.87p 22678
08/02/2013 115.00p 115.72p 112.82p 113.50p 23506
07/02/2013 113.23p 116.01p 112.50p 113.63p 41553
06/02/2013 118.00p 118.00p 113.00p 115.00p 31749
05/02/2013 115.00p 118.00p 115.00p 115.00p 61031
04/02/2013 117.00p 118.00p 115.00p 115.00p 35866
01/02/2013 114.00p 116.44p 113.27p 115.63p 29626
31/01/2013 115.00p 116.75p 112.00p 112.00p 15424
30/01/2013 115.00p 117.00p 112.00p 114.00p 68021
29/01/2013 106.25p 115.97p 106.00p 115.00p 1507423
28/01/2013 107.50p 109.31p 104.05p 105.50p 148400
25/01/2013 110.00p 111.41p 106.25p 108.88p 149073
24/01/2013 108.75p 110.78p 108.50p 108.50p 12630
23/01/2013 106.75p 111.06p 106.75p 109.00p 196759
22/01/2013 106.50p 110.00p 106.50p 108.88p 32554
21/01/2013 107.00p 108.00p 104.00p 106.50p 1588786
18/01/2013 105.00p 108.80p 105.00p 105.00p 28736
17/01/2013 106.75p 109.12p 106.50p 107.12p 6980
16/01/2013 107.25p 108.75p 107.25p 107.88p 18224
15/01/2013 106.25p 109.53p 106.25p 106.25p 7548
14/01/2013 107.00p 109.26p 106.25p 107.62p 43661
11/01/2013 109.25p 111.01p 108.00p 108.00p 452353
10/01/2013 107.00p 113.68p 107.00p 109.00p 576766
09/01/2013 103.00p 110.00p 103.00p 107.75p 70122
08/01/2013 104.00p 106.50p 104.00p 104.75p 32245
07/01/2013 103.25p 106.40p 103.00p 104.75p 22604
04/01/2013 103.00p 106.59p 103.00p 103.25p 58295
03/01/2013 103.00p 105.00p 99.05p 103.00p 62446
02/01/2013 100.25p 103.00p 100.25p 101.50p 38247
31/12/2012 98.10p 102.00p 96.00p 96.00p 11875
28/12/2012 98.00p 99.93p 98.00p 99.00p 14877
27/12/2012 102.00p 102.00p 99.75p 99.75p 9026
24/12/2012 100.00p 101.41p 98.00p 98.00p 16043
21/12/2012 99.00p 100.00p 98.27p 100.00p 23268
20/12/2012 97.50p 100.00p 97.50p 99.00p 73302
19/12/2012 95.75p 98.50p 95.62p 98.00p 24441
18/12/2012 95.50p 97.75p 95.00p 96.00p 41785
17/12/2012 96.50p 99.53p 96.00p 96.00p 21366
14/12/2012 99.01p 99.01p 97.05p 98.62p 48384
13/12/2012 99.19p 99.19p 95.75p 96.75p 12882
12/12/2012 98.75p 100.14p 96.29p 97.25p 34635
11/12/2012 98.44p 98.44p 96.07p 97.13p 9674
10/12/2012 98.25p 99.44p 96.80p 97.38p 21617
07/12/2012 98.24p 99.63p 98.24p 98.50p 12405
06/12/2012 98.29p 99.44p 96.00p 97.50p 27616
05/12/2012 97.76p 100.00p 97.64p 98.87p 30999
04/12/2012 96.00p 100.00p 95.50p 95.50p 16748
03/12/2012 95.00p 97.74p 93.93p 94.00p 38561
30/11/2012 95.00p 98.00p 94.00p 94.25p 85663
29/11/2012 93.50p 95.00p 92.00p 93.12p 28187
28/11/2012 92.75p 95.00p 91.58p 94.50p 39884
27/11/2012 91.25p 92.50p 91.25p 92.50p 5064
26/11/2012 92.00p 92.75p 89.24p 92.75p 16570
23/11/2012 92.75p 92.75p 90.02p 91.75p 5717
22/11/2012 92.00p 92.75p 90.72p 92.75p 530347
21/11/2012 90.00p 91.41p 87.50p 87.50p 167786
20/11/2012 87.00p 88.43p 85.00p 87.00p 105836
19/11/2012 86.50p 87.00p 85.53p 86.50p 23046
16/11/2012 84.81p 86.08p 84.81p 85.62p 3921
15/11/2012 86.50p 87.00p 86.50p 87.00p 33400
14/11/2012 87.76p 88.40p 87.15p 88.13p 9663
13/11/2012 87.00p 87.00p 84.56p 86.75p 28374
12/11/2012 87.00p 89.25p 84.70p 87.00p 125421
09/11/2012 85.75p 89.00p 84.44p 89.00p 73139
08/11/2012 89.00p 90.00p 86.50p 89.00p 93631
07/11/2012 90.00p 90.00p 86.00p 86.25p 84886
06/11/2012 86.00p 86.72p 86.00p 86.00p 20759
05/11/2012 86.50p 86.85p 85.00p 86.75p 81584
02/11/2012 87.00p 88.63p 86.00p 87.00p 73644
01/11/2012 87.00p 88.00p 87.00p 88.00p 114711
31/10/2012 86.75p 89.00p 86.00p 86.00p 39734
30/10/2012 86.50p 88.00p 84.24p 88.00p 53912
29/10/2012 84.00p 85.00p 83.25p 85.00p 75062
26/10/2012 85.00p 86.00p 84.25p 84.25p 116760
25/10/2012 85.00p 87.50p 84.24p 86.75p 150157
24/10/2012 90.00p 90.49p 83.00p 87.00p 120553
23/10/2012 90.00p 90.50p 88.94p 90.50p 30157
22/10/2012 92.75p 92.75p 89.82p 92.00p 33491
19/10/2012 90.35p 91.24p 90.00p 91.13p 75042
18/10/2012 91.00p 92.60p 90.25p 90.25p 596726
17/10/2012 90.35p 91.45p 90.30p 91.25p 776758
16/10/2012 91.75p 91.75p 90.00p 90.00p 45504
15/10/2012 92.00p 92.58p 90.26p 92.00p 25124
12/10/2012 92.00p 93.00p 91.62p 92.00p 54485
11/10/2012 92.80p 94.00p 92.03p 94.00p 7441
10/10/2012 92.00p 93.00p 92.00p 93.00p 27571
09/10/2012 92.25p 92.97p 90.25p 90.25p 87860
08/10/2012 91.50p 93.29p 90.50p 91.25p 49329
05/10/2012 91.50p 92.52p 90.25p 90.75p 55030
04/10/2012 90.25p 93.00p 90.00p 90.00p 82043
03/10/2012 92.00p 93.50p 90.50p 90.50p 142333
02/10/2012 92.00p 94.01p 91.00p 92.50p 273280
01/10/2012 98.00p 98.00p 91.59p 93.00p 405829
28/09/2012 98.25p 99.05p 97.25p 97.25p 67371
27/09/2012 97.75p 98.69p 97.26p 97.50p 95069
26/09/2012 102.00p 102.00p 97.00p 97.25p 2773765
25/09/2012 103.00p 109.00p 95.00p 108.25p 3975387
24/09/2012 105.00p 106.00p 103.00p 103.00p 223557
21/09/2012 115.00p 115.00p 94.00p 101.00p 1109489
20/09/2012 120.00p 120.66p 118.00p 118.00p 161146
19/09/2012 119.50p 119.50p 118.00p 118.00p 15058
18/09/2012 119.50p 120.00p 118.00p 120.00p 99255
17/09/2012 121.00p 121.00p 118.78p 120.50p 87761
14/09/2012 120.00p 120.00p 118.52p 119.00p 730146
13/09/2012 120.00p 120.00p 118.52p 119.00p 58239
12/09/2012 118.00p 120.71p 117.60p 118.50p 20794
11/09/2012 119.92p 120.00p 118.00p 118.50p 50521
10/09/2012 122.00p 122.00p 119.00p 119.00p 91327
07/09/2012 120.00p 120.00p 119.00p 119.00p 101883
06/09/2012 120.00p 121.30p 119.20p 119.50p 157039
05/09/2012 118.00p 119.90p 116.00p 119.00p 98879
04/09/2012 118.00p 119.60p 117.50p 117.50p 35036
03/09/2012 120.00p 120.00p 119.00p 119.00p 2156
31/08/2012 120.00p 120.00p 119.00p 119.50p 617820
30/08/2012 120.00p 120.00p 119.28p 119.50p 30317
29/08/2012 120.00p 120.00p 118.76p 119.50p 64042
28/08/2012 120.00p 120.00p 118.49p 119.00p 13513
24/08/2012 120.00p 120.00p 119.38p 119.50p 35551
23/08/2012 120.00p 120.00p 119.50p 119.50p 10595
22/08/2012 120.00p 120.00p 119.38p 119.50p 74568
21/08/2012 120.00p 120.00p 117.00p 118.50p 59478
20/08/2012 120.00p 120.50p 117.75p 119.00p 103861
17/08/2012 118.00p 119.55p 117.50p 117.50p 26286
16/08/2012 120.00p 120.64p 118.38p 119.00p 207589
15/08/2012 120.00p 120.00p 116.94p 119.25p 38327
14/08/2012 120.00p 122.25p 115.62p 118.50p 61730
13/08/2012 122.25p 122.25p 121.80p 122.00p 24931
10/08/2012 122.20p 123.20p 121.50p 122.50p 10675
09/08/2012 122.40p 122.40p 120.46p 122.00p 6779
08/08/2012 123.00p 123.00p 120.46p 122.00p 248358
07/08/2012 120.62p 123.42p 120.00p 122.13p 50311
06/08/2012 120.86p 123.10p 119.00p 122.50p 28950
03/08/2012 117.59p 120.50p 117.59p 120.50p 7946
02/08/2012 120.00p 122.32p 116.54p 118.50p 21762
01/08/2012 118.00p 122.20p 118.00p 121.12p 6547
31/07/2012 125.00p 126.25p 118.85p 121.00p 133925
30/07/2012 124.00p 124.00p 123.50p 123.50p 85490
27/07/2012 125.00p 125.00p 123.87p 123.87p 407

*Close Price adjusted for both dividends and splits