Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/11/2011 163.56p 163.56p 159.51p 161.37p 4812
29/11/2011 163.72p 164.13p 160.50p 161.00p 27118
28/11/2011 164.51p 164.51p 162.75p 162.75p 4422
25/11/2011 165.69p 165.69p 159.09p 162.50p 9740
24/11/2011 161.50p 164.16p 160.96p 162.50p 48388
23/11/2011 161.51p 165.47p 160.00p 162.00p 10027
22/11/2011 163.00p 165.22p 158.22p 160.00p 29027
21/11/2011 163.00p 170.00p 156.30p 166.50p 25059
18/11/2011 160.00p 162.34p 157.87p 160.00p 3442
17/11/2011 157.78p 162.85p 157.78p 161.50p 5682
16/11/2011 161.70p 162.38p 160.50p 160.50p 3558
15/11/2011 161.26p 161.26p 160.00p 160.00p 5733
14/11/2011 161.00p 161.50p 161.00p 161.50p 5835
11/11/2011 160.00p 160.50p 159.80p 160.50p 2845
10/11/2011 157.25p 162.00p 157.00p 162.00p 8035
09/11/2011 165.00p 165.00p 160.00p 160.00p 22832
08/11/2011 160.25p 160.75p 159.24p 160.00p 45181
07/11/2011 160.00p 163.10p 160.00p 160.00p 12170
04/11/2011 164.75p 166.00p 163.10p 166.00p 20678
03/11/2011 165.00p 165.00p 160.00p 162.50p 5956
02/11/2011 160.49p 166.38p 160.49p 166.38p 2000
01/11/2011 165.00p 167.00p 160.25p 167.00p 36663
31/10/2011 168.00p 168.00p 165.00p 165.00p 864
28/10/2011 166.04p 170.00p 166.04p 170.00p 635
27/10/2011 168.56p 168.56p 163.72p 166.00p 14229
26/10/2011 164.75p 167.00p 161.06p 167.00p 12614
25/10/2011 164.70p 165.00p 161.83p 162.50p 5781
24/10/2011 163.62p 163.62p 161.00p 161.00p 120
21/10/2011 164.00p 164.00p 162.50p 162.50p 7400
20/10/2011 163.62p 164.54p 161.00p 161.00p 6396
19/10/2011 164.00p 164.00p 161.00p 161.00p 3000
18/10/2011 164.53p 164.53p 161.50p 161.50p 0
17/10/2011 164.53p 164.53p 162.00p 162.50p 72191
14/10/2011 161.13p 164.00p 161.13p 164.00p 915439
13/10/2011 158.00p 161.75p 158.00p 158.00p 25106
12/10/2011 161.50p 162.34p 158.50p 158.50p 4192
11/10/2011 160.00p 163.00p 160.00p 161.50p 4011
10/10/2011 155.00p 158.00p 153.00p 155.50p 24451
07/10/2011 155.35p 156.20p 155.35p 155.75p 15053
06/10/2011 157.00p 157.69p 155.00p 156.25p 33107
05/10/2011 158.00p 158.04p 157.00p 157.00p 11246
04/10/2011 160.00p 162.00p 160.00p 161.00p 15450
03/10/2011 160.00p 163.00p 160.00p 162.50p 6200
30/09/2011 162.76p 164.00p 162.76p 164.00p 3113
29/09/2011 165.00p 165.00p 160.83p 162.50p 20008
28/09/2011 165.00p 168.00p 164.12p 165.00p 9641
27/09/2011 171.00p 171.00p 167.00p 167.00p 164972
26/09/2011 165.00p 170.00p 165.00p 170.00p 16752
23/09/2011 174.00p 175.00p 165.99p 175.00p 12862
22/09/2011 171.94p 172.23p 167.12p 171.00p 6791
21/09/2011 164.68p 164.78p 164.00p 164.00p 6802
20/09/2011 164.00p 164.17p 163.22p 164.00p 3205
19/09/2011 165.00p 165.00p 163.00p 164.50p 14189
16/09/2011 165.00p 168.75p 164.25p 165.00p 34712
15/09/2011 165.25p 165.25p 164.25p 164.25p 11349
14/09/2011 167.00p 171.53p 164.25p 167.00p 205954
13/09/2011 168.50p 168.50p 163.00p 165.50p 33852
12/09/2011 175.00p 175.00p 167.00p 170.00p 19278
09/09/2011 173.51p 173.51p 168.91p 171.00p 2126
08/09/2011 172.94p 173.51p 170.50p 173.00p 0
07/09/2011 172.94p 173.51p 170.50p 170.50p 3143
06/09/2011 173.50p 173.50p 168.00p 170.50p 7937
05/09/2011 174.00p 174.00p 168.18p 174.00p 11958
02/09/2011 168.00p 172.18p 168.00p 168.00p 16529
01/09/2011 172.18p 173.25p 171.00p 171.00p 2335
31/08/2011 173.38p 173.38p 169.15p 171.50p 3790
30/08/2011 174.00p 174.00p 170.25p 172.13p 7709
26/08/2011 171.00p 174.00p 171.00p 174.00p 19679
25/08/2011 173.00p 173.93p 171.00p 172.00p 20362
24/08/2011 170.00p 175.00p 167.83p 172.00p 30966
23/08/2011 169.00p 170.00p 165.62p 170.00p 7169
22/08/2011 160.20p 168.64p 160.20p 168.00p 24663
19/08/2011 164.00p 167.00p 163.70p 167.00p 19625
18/08/2011 160.00p 165.00p 159.00p 165.00p 17971
17/08/2011 161.43p 164.00p 161.43p 164.00p 6000
16/08/2011 161.24p 166.16p 161.24p 165.00p 3293
15/08/2011 163.00p 165.00p 160.00p 164.50p 31879
12/08/2011 158.50p 159.00p 157.00p 157.00p 32392
11/08/2011 155.00p 155.00p 150.50p 153.50p 128218
10/08/2011 159.00p 159.38p 153.00p 155.00p 69999
09/08/2011 158.00p 161.43p 150.00p 156.50p 109303
08/08/2011 165.00p 166.50p 158.00p 158.00p 73533
05/08/2011 160.00p 160.00p 145.00p 160.00p 233912
04/08/2011 170.00p 171.19p 165.00p 167.50p 66842
03/08/2011 170.00p 174.00p 168.50p 168.50p 27055
02/08/2011 167.83p 173.95p 167.83p 171.50p 20280
01/08/2011 172.00p 174.45p 170.89p 171.00p 79178
29/07/2011 171.25p 172.00p 167.93p 172.00p 101324
28/07/2011 170.50p 172.00p 169.56p 170.75p 85970
27/07/2011 165.00p 172.64p 165.00p 171.00p 55452
26/07/2011 168.00p 173.66p 168.00p 170.00p 116971
25/07/2011 172.50p 172.50p 167.80p 170.50p 80278
22/07/2011 170.75p 172.50p 170.00p 170.00p 136884
21/07/2011 165.25p 172.25p 165.25p 167.38p 23723
20/07/2011 172.25p 172.50p 168.75p 168.75p 0
19/07/2011 172.25p 172.50p 170.31p 172.50p 26731
18/07/2011 170.00p 170.50p 166.80p 170.50p 39098
15/07/2011 169.75p 173.00p 167.74p 173.00p 25694
14/07/2011 170.00p 172.83p 165.00p 172.00p 11200
13/07/2011 169.75p 172.00p 160.00p 170.00p 66675
12/07/2011 167.00p 168.50p 160.00p 160.00p 37487
11/07/2011 167.25p 172.95p 165.00p 165.00p 14694
08/07/2011 170.00p 171.32p 168.50p 168.50p 34016
07/07/2011 168.25p 171.50p 168.25p 168.50p 123269
06/07/2011 168.50p 171.80p 168.50p 168.88p 102002
05/07/2011 168.25p 170.33p 167.95p 168.00p 45572
04/07/2011 170.00p 171.75p 168.60p 170.62p 38088
01/07/2011 170.00p 170.00p 165.87p 168.50p 1258365
30/06/2011 170.00p 170.00p 166.00p 166.00p 20478
29/06/2011 163.25p 165.28p 163.25p 165.00p 25257
28/06/2011 160.00p 167.00p 158.75p 165.50p 864790
27/06/2011 160.25p 160.25p 156.08p 157.00p 0
24/06/2011 160.25p 160.25p 156.08p 157.50p 35194
23/06/2011 159.00p 159.84p 157.25p 157.62p 207512
22/06/2011 160.00p 160.88p 159.16p 159.50p 231735
21/06/2011 160.00p 161.75p 156.50p 159.50p 464961
20/06/2011 155.50p 159.75p 155.50p 159.75p 105763
17/06/2011 158.00p 158.00p 154.22p 156.00p 4577281
16/06/2011 155.75p 156.00p 154.24p 155.00p 1155354
15/06/2011 156.50p 156.50p 155.50p 155.50p 1206330
14/06/2011 155.00p 156.50p 155.00p 156.00p 2779936
13/06/2011 156.25p 156.25p 155.88p 156.25p 1597217
10/06/2011 155.00p 158.00p 154.00p 156.25p 1087695
09/06/2011 153.75p 156.40p 153.75p 155.50p 1581679
08/06/2011 155.00p 156.75p 153.10p 154.38p 73332
07/06/2011 153.50p 153.50p 150.00p 152.00p 948834
06/06/2011 157.00p 157.00p 151.00p 151.25p 326527
03/06/2011 157.00p 158.00p 154.09p 158.00p 90979
02/06/2011 155.25p 158.75p 155.25p 158.25p 100487
01/06/2011 157.00p 159.00p 155.01p 159.00p 88631
31/05/2011 155.00p 159.75p 154.00p 157.00p 336262
27/05/2011 155.00p 157.75p 153.68p 154.50p 70627
26/05/2011 155.50p 159.82p 155.00p 156.00p 38406
25/05/2011 155.00p 160.00p 155.00p 155.00p 125773
24/05/2011 159.75p 160.00p 155.00p 158.50p 74684
23/05/2011 160.25p 162.88p 157.00p 158.00p 80174
20/05/2011 162.00p 163.00p 160.00p 160.00p 42951
19/05/2011 165.00p 168.25p 160.00p 160.00p 59613
18/05/2011 165.00p 169.25p 163.00p 169.25p 68657
17/05/2011 165.00p 166.00p 160.50p 160.50p 38411
16/05/2011 168.75p 170.00p 167.00p 168.00p 36932
13/05/2011 167.75p 169.75p 167.00p 167.00p 10616
12/05/2011 165.00p 167.61p 165.00p 165.00p 13762
11/05/2011 166.25p 168.84p 160.00p 160.00p 45500
10/05/2011 168.00p 169.50p 163.75p 163.75p 27082
09/05/2011 167.00p 170.94p 165.00p 165.00p 44145
06/05/2011 168.00p 170.55p 165.00p 165.00p 20160
05/05/2011 175.00p 175.00p 167.00p 170.75p 204346
04/05/2011 171.50p 175.00p 170.62p 174.50p 59920
03/05/2011 170.00p 171.15p 168.56p 170.00p 11993
28/04/2011 170.00p 170.00p 169.25p 170.00p 8766
27/04/2011 165.75p 170.00p 160.25p 164.00p 35839
26/04/2011 164.00p 166.00p 162.75p 166.00p 2426033
21/04/2011 163.75p 164.00p 163.00p 163.00p 22464
20/04/2011 160.75p 164.00p 160.50p 162.00p 41052
19/04/2011 160.00p 163.38p 155.50p 155.50p 84166
18/04/2011 164.00p 164.27p 163.00p 163.00p 130944
15/04/2011 162.00p 164.00p 162.00p 164.00p 78256
14/04/2011 162.00p 164.00p 162.00p 164.00p 95783
13/04/2011 163.75p 164.00p 162.00p 162.00p 254322
12/04/2011 162.00p 164.00p 162.00p 162.00p 178586
11/04/2011 161.00p 163.00p 158.25p 162.00p 628482
08/04/2011 159.00p 159.55p 159.00p 159.12p 43180
07/04/2011 159.00p 159.00p 158.62p 158.62p 1913
06/04/2011 159.00p 159.00p 158.62p 158.62p 3288
05/04/2011 156.50p 158.19p 155.50p 155.50p 28422
04/04/2011 159.00p 159.74p 152.96p 156.50p 53610
01/04/2011 158.50p 158.79p 155.00p 155.00p 18146
31/03/2011 157.00p 157.00p 155.00p 155.00p 28322
30/03/2011 158.75p 160.00p 152.43p 160.00p 42817
29/03/2011 155.75p 158.75p 153.00p 154.00p 106740
28/03/2011 160.23p 161.00p 155.50p 155.50p 20964
25/03/2011 160.63p 162.00p 158.00p 158.00p 65030
24/03/2011 159.50p 161.74p 155.50p 155.50p 15314
23/03/2011 163.00p 163.00p 155.50p 155.50p 17582
22/03/2011 158.25p 161.00p 155.50p 155.50p 24918
21/03/2011 155.75p 161.05p 155.75p 155.75p 10724
18/03/2011 158.00p 163.50p 156.00p 156.00p 13524
17/03/2011 159.08p 159.08p 157.00p 157.00p 439
16/03/2011 159.78p 160.08p 155.75p 155.75p 3878
15/03/2011 158.25p 162.18p 151.63p 156.50p 487602
14/03/2011 163.75p 164.00p 163.00p 164.00p 109701
11/03/2011 163.75p 164.00p 162.05p 164.00p 9448
10/03/2011 164.00p 164.00p 162.75p 162.75p 7200
09/03/2011 163.50p 164.00p 162.99p 164.00p 21480
08/03/2011 161.50p 164.00p 161.00p 164.00p 10599
07/03/2011 163.18p 164.00p 162.25p 163.00p 139804
04/03/2011 163.75p 164.00p 162.93p 163.75p 31636
03/03/2011 164.75p 165.00p 160.00p 164.25p 1238171
02/03/2011 164.18p 164.18p 162.50p 162.50p 1819
01/03/2011 168.00p 169.18p 167.00p 167.00p 41700
28/02/2011 166.00p 166.93p 163.00p 163.00p 5088
25/02/2011 167.25p 171.64p 163.00p 167.00p 0
24/02/2011 167.25p 171.64p 163.00p 163.00p 112354
23/02/2011 169.00p 169.00p 167.00p 167.00p 93730
22/02/2011 168.75p 170.00p 168.25p 170.00p 61213
21/02/2011 170.00p 170.00p 166.00p 166.00p 14121
18/02/2011 167.93p 169.00p 167.71p 169.00p 11317
17/02/2011 168.75p 169.75p 166.50p 169.75p 12109
16/02/2011 165.50p 166.99p 160.00p 160.00p 241931

*Close Price adjusted for both dividends and splits