Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits