Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/07/2012 125.75p 125.75p 124.50p 124.50p 7295
25/07/2012 125.50p 125.50p 122.14p 123.50p 49858
24/07/2012 125.00p 125.36p 125.00p 125.00p 14050
23/07/2012 125.00p 126.43p 123.48p 124.50p 11573
20/07/2012 125.00p 127.03p 123.00p 127.00p 50469
19/07/2012 129.00p 129.17p 123.50p 124.37p 37207
18/07/2012 124.50p 128.43p 123.50p 123.50p 31546
17/07/2012 128.00p 128.00p 125.95p 126.50p 25525
16/07/2012 128.00p 128.00p 121.00p 121.00p 690181
13/07/2012 127.06p 127.70p 126.00p 126.00p 134922
12/07/2012 126.50p 128.00p 120.25p 122.38p 14851
11/07/2012 121.25p 126.29p 120.25p 120.25p 17315
10/07/2012 128.00p 128.00p 122.00p 124.75p 62846
09/07/2012 128.00p 129.12p 127.62p 128.75p 5377
06/07/2012 129.00p 129.10p 128.25p 128.75p 9387
05/07/2012 129.05p 129.05p 128.00p 128.75p 14743
04/07/2012 129.50p 129.50p 128.75p 128.75p 50202
03/07/2012 129.71p 129.78p 128.75p 128.75p 60172
02/07/2012 130.00p 130.00p 128.35p 129.00p 21577
29/06/2012 128.00p 129.67p 128.00p 129.00p 16751
28/06/2012 129.08p 129.38p 127.50p 127.50p 6516
27/06/2012 129.08p 130.00p 126.80p 130.00p 5724
26/06/2012 127.50p 127.50p 126.25p 126.25p 55025
25/06/2012 125.00p 129.75p 125.00p 127.50p 30093
22/06/2012 128.00p 128.75p 126.44p 128.75p 38792
21/06/2012 129.38p 129.56p 128.66p 129.00p 7750
20/06/2012 127.00p 128.50p 127.00p 128.50p 2020
19/06/2012 127.00p 129.39p 127.00p 128.50p 5707
18/06/2012 130.00p 130.00p 125.65p 128.50p 19056
15/06/2012 126.00p 129.28p 125.00p 127.50p 29612
14/06/2012 125.30p 125.30p 122.75p 125.00p 2200
13/06/2012 124.00p 127.00p 122.10p 124.50p 22476
12/06/2012 129.00p 129.20p 125.00p 125.00p 30656
11/06/2012 130.50p 132.23p 129.00p 130.50p 15036
08/06/2012 127.91p 131.45p 127.91p 130.50p 11122
07/06/2012 127.75p 132.00p 127.75p 131.00p 99325
06/06/2012 127.50p 134.75p 126.86p 131.00p 10405
01/06/2012 127.00p 131.45p 126.75p 126.75p 21064
31/05/2012 133.00p 133.00p 127.00p 130.00p 21878
30/05/2012 131.11p 131.11p 130.00p 130.00p 3241
29/05/2012 128.00p 131.73p 126.75p 126.75p 10771
28/05/2012 131.75p 131.75p 130.50p 130.50p 5500
25/05/2012 127.12p 132.25p 127.12p 131.50p 73823
24/05/2012 129.25p 131.33p 127.00p 128.50p 45907
23/05/2012 132.50p 136.14p 132.00p 132.50p 24651
22/05/2012 135.50p 135.92p 133.00p 134.00p 59012
21/05/2012 134.50p 136.00p 134.50p 134.50p 78070
18/05/2012 132.00p 135.75p 118.00p 130.00p 125329
17/05/2012 136.00p 138.49p 133.04p 133.50p 46594
16/05/2012 134.00p 135.00p 133.00p 135.00p 13161
15/05/2012 137.25p 143.29p 133.00p 134.25p 40711
14/05/2012 141.96p 141.96p 139.95p 141.00p 1786
11/05/2012 143.53p 143.53p 137.39p 140.00p 8233
10/05/2012 136.64p 142.12p 136.64p 140.00p 21696
09/05/2012 140.00p 140.00p 135.75p 139.63p 25254
08/05/2012 137.25p 138.70p 135.25p 135.25p 31341
04/05/2012 140.00p 142.00p 135.00p 135.25p 97115
03/05/2012 143.00p 148.00p 140.00p 140.00p 39665
02/05/2012 147.50p 148.00p 143.75p 143.75p 239537
01/05/2012 147.75p 151.25p 147.75p 147.75p 221624
30/04/2012 147.75p 151.17p 147.50p 147.50p 37803
27/04/2012 148.50p 152.44p 148.25p 148.25p 124668
26/04/2012 148.25p 151.86p 148.25p 148.25p 16840
25/04/2012 151.50p 151.50p 150.63p 150.63p 1501
24/04/2012 148.00p 151.50p 148.00p 148.25p 52646
23/04/2012 148.00p 153.00p 148.00p 148.25p 118229
20/04/2012 147.00p 152.00p 147.00p 148.00p 25371
19/04/2012 147.50p 152.00p 147.50p 147.75p 83612
18/04/2012 147.00p 153.00p 147.00p 147.25p 14198
17/04/2012 147.25p 150.17p 147.25p 150.00p 17348
16/04/2012 146.00p 151.50p 146.00p 146.00p 49146
13/04/2012 143.00p 150.84p 143.00p 146.00p 42331
12/04/2012 150.00p 150.67p 143.25p 144.62p 59744
11/04/2012 143.00p 147.00p 143.00p 145.50p 84203
10/04/2012 143.50p 148.21p 143.25p 143.25p 53159
05/04/2012 143.25p 148.70p 143.25p 143.25p 40455
04/04/2012 147.00p 149.53p 143.00p 143.00p 42999
03/04/2012 145.00p 148.00p 145.00p 148.00p 59599
02/04/2012 148.00p 151.50p 146.00p 146.00p 33992
30/03/2012 149.00p 150.00p 145.60p 147.50p 35235

*Close Price adjusted for both dividends and splits