Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hansard Global (HSD) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2010 | 170.00p | 170.00p | 166.36p | 168.00p | 32521 |
| 20/12/2010 | 170.00p | 170.00p | 165.00p | 165.00p | 30808 |
| 17/12/2010 | 168.00p | 169.65p | 168.00p | 168.00p | 3200 |
| 16/12/2010 | 165.25p | 170.00p | 165.25p | 170.00p | 5786 |
| 15/12/2010 | 169.75p | 170.00p | 169.15p | 170.00p | 4201 |
| 14/12/2010 | 167.75p | 167.75p | 167.50p | 167.50p | 0 |
| 13/12/2010 | 165.00p | 167.75p | 165.00p | 167.75p | 7917 |
| 10/12/2010 | 167.00p | 169.15p | 164.42p | 167.00p | 1576 |
| 09/12/2010 | 164.00p | 169.80p | 164.00p | 167.00p | 6000 |
| 08/12/2010 | 164.25p | 164.25p | 164.00p | 164.00p | 3104 |
| 07/12/2010 | 164.25p | 168.65p | 164.00p | 164.00p | 22349 |
| 06/12/2010 | 170.00p | 172.00p | 165.00p | 166.50p | 47654 |
| 03/12/2010 | 167.50p | 170.15p | 165.00p | 165.00p | 13500 |
| 02/12/2010 | 165.00p | 167.75p | 165.00p | 165.50p | 2919 |
| 01/12/2010 | 165.00p | 170.75p | 165.00p | 168.50p | 879 |
| 30/11/2010 | 165.00p | 170.75p | 165.00p | 165.00p | 86559 |
| 29/11/2010 | 168.50p | 168.50p | 167.50p | 167.50p | 0 |
| 26/11/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 25/11/2010 | 169.00p | 169.00p | 168.50p | 168.50p | 0 |
| 24/11/2010 | 167.00p | 171.75p | 167.00p | 169.00p | 1157 |
| 23/11/2010 | 167.25p | 171.75p | 167.00p | 167.00p | 46003 |
| 22/11/2010 | 165.50p | 170.75p | 165.50p | 165.50p | 3509 |
| 19/11/2010 | 173.75p | 173.75p | 168.75p | 168.75p | 4106 |
| 18/11/2010 | 173.75p | 174.00p | 172.00p | 174.00p | 3444 |
| 17/11/2010 | 166.00p | 172.75p | 166.00p | 166.50p | 6584 |
| 16/11/2010 | 174.00p | 174.00p | 166.00p | 166.00p | 2100 |
| 15/11/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 2872 |
| 12/11/2010 | 170.00p | 173.00p | 170.00p | 173.00p | 0 |
| 11/11/2010 | 173.00p | 173.00p | 170.00p | 170.00p | 2858 |
| 10/11/2010 | 170.00p | 173.00p | 170.00p | 170.00p | 5879 |
| 09/11/2010 | 175.00p | 175.50p | 170.00p | 170.00p | 24095 |
| 08/11/2010 | 172.50p | 174.00p | 170.34p | 172.50p | 16110 |
| 05/11/2010 | 175.00p | 175.00p | 172.50p | 172.50p | 3500 |
| 04/11/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 100300 |
| 03/11/2010 | 170.00p | 174.45p | 170.00p | 172.50p | 3000 |
| 02/11/2010 | 175.00p | 175.00p | 170.00p | 170.00p | 5840 |
| 01/11/2010 | 175.00p | 175.00p | 171.00p | 171.00p | 1450 |
| 29/10/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 136 |
| 28/10/2010 | 172.00p | 174.45p | 172.00p | 172.50p | 356 |
| 27/10/2010 | 175.00p | 175.00p | 170.00p | 172.00p | 9548 |
| 26/10/2010 | 175.00p | 175.00p | 174.25p | 175.00p | 3417 |
| 25/10/2010 | 175.00p | 175.00p | 170.00p | 170.00p | 12326 |
| 22/10/2010 | 170.75p | 172.00p | 170.00p | 170.00p | 25000 |
| 21/10/2010 | 173.00p | 174.12p | 170.00p | 170.75p | 163004 |
| 20/10/2010 | 173.00p | 173.00p | 172.25p | 173.00p | 13368 |
| 19/10/2010 | 173.00p | 173.00p | 171.00p | 171.00p | 1635 |
| 18/10/2010 | 167.50p | 172.09p | 165.00p | 169.75p | 8028 |
| 15/10/2010 | 168.00p | 170.00p | 167.50p | 167.50p | 6510 |
| 14/10/2010 | 170.00p | 180.25p | 169.25p | 175.50p | 17970 |
| 13/10/2010 | 170.00p | 170.00p | 169.00p | 169.00p | 8966 |
| 12/10/2010 | 178.50p | 179.00p | 169.25p | 170.00p | 29334 |
| 11/10/2010 | 176.25p | 180.00p | 176.25p | 177.50p | 8061 |
| 08/10/2010 | 176.75p | 179.00p | 176.25p | 176.25p | 1553 |
| 07/10/2010 | 180.00p | 180.00p | 172.00p | 176.75p | 2224 |
| 06/10/2010 | 177.50p | 177.50p | 175.25p | 175.25p | 5634 |
| 05/10/2010 | 177.50p | 179.25p | 175.00p | 177.50p | 59658 |
| 04/10/2010 | 177.50p | 179.25p | 177.50p | 177.50p | 1050 |
| 01/10/2010 | 177.50p | 179.25p | 177.50p | 177.50p | 3088 |
| 30/09/2010 | 177.00p | 177.50p | 175.55p | 177.50p | 2000 |
| 29/09/2010 | 178.00p | 180.00p | 173.00p | 177.00p | 503000 |
| 28/09/2010 | 186.75p | 187.00p | 180.25p | 180.50p | 514243 |
| 27/09/2010 | 183.00p | 185.00p | 182.50p | 182.50p | 8485 |
| 24/09/2010 | 175.00p | 183.00p | 174.53p | 183.00p | 42666 |
| 23/09/2010 | 170.00p | 173.00p | 166.00p | 170.00p | 175052 |
| 22/09/2010 | 168.75p | 169.00p | 166.25p | 169.00p | 15924 |
| 21/09/2010 | 167.00p | 167.00p | 162.75p | 162.75p | 7321 |
| 20/09/2010 | 164.00p | 169.00p | 163.00p | 164.50p | 13292 |
| 17/09/2010 | 164.50p | 169.00p | 164.50p | 164.50p | 278831 |
| 16/09/2010 | 169.50p | 171.00p | 166.00p | 166.50p | 147513 |
| 15/09/2010 | 165.50p | 170.94p | 165.50p | 169.75p | 2078 |
| 14/09/2010 | 165.50p | 165.50p | 165.50p | 165.50p | 124 |
| 13/09/2010 | 168.00p | 169.25p | 168.00p | 169.25p | 2590 |
| 10/09/2010 | 170.75p | 170.75p | 168.00p | 168.00p | 140635 |
| 09/09/2010 | 171.00p | 171.00p | 165.50p | 165.50p | 1760 |
| 08/09/2010 | 168.50p | 170.00p | 168.00p | 168.00p | 200 |
| 07/09/2010 | 169.00p | 169.00p | 168.50p | 168.50p | 0 |
| 06/09/2010 | 168.00p | 169.00p | 168.00p | 169.00p | 7250 |
| 03/09/2010 | 169.00p | 169.75p | 168.00p | 168.00p | 2928 |
| 02/09/2010 | 168.25p | 169.00p | 168.25p | 169.00p | 3893 |
| 01/09/2010 | 165.00p | 170.25p | 165.00p | 168.25p | 2051 |
| 31/08/2010 | 165.00p | 170.00p | 165.00p | 165.00p | 1540 |
| 27/08/2010 | 165.25p | 167.00p | 165.25p | 167.00p | 2563 |
| 26/08/2010 | 168.25p | 168.25p | 168.25p | 168.25p | 0 |
| 25/08/2010 | 168.50p | 171.00p | 168.25p | 168.25p | 5880 |
| 24/08/2010 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 23/08/2010 | 168.25p | 170.25p | 168.25p | 168.50p | 800 |
| 20/08/2010 | 168.25p | 168.25p | 168.25p | 168.25p | 0 |
| 19/08/2010 | 168.50p | 168.50p | 168.25p | 168.25p | 0 |
| 18/08/2010 | 168.00p | 168.50p | 165.00p | 168.50p | 3055 |
| 17/08/2010 | 166.00p | 169.50p | 165.88p | 169.50p | 7200 |
| 16/08/2010 | 168.00p | 169.00p | 168.00p | 169.00p | 0 |
| 13/08/2010 | 170.00p | 171.00p | 168.00p | 168.00p | 87980 |
| 12/08/2010 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 11/08/2010 | 173.00p | 173.00p | 164.19p | 169.00p | 9000 |
| 10/08/2010 | 173.00p | 173.00p | 170.00p | 173.00p | 7882 |
| 09/08/2010 | 171.00p | 173.00p | 170.00p | 172.75p | 5209 |
| 06/08/2010 | 170.00p | 170.50p | 170.00p | 170.50p | 100000 |
| 05/08/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 855 |
| 04/08/2010 | 170.00p | 173.00p | 170.00p | 172.75p | 730500 |
| 03/08/2010 | 167.00p | 175.00p | 167.00p | 173.75p | 2769 |
| 02/08/2010 | 167.00p | 173.55p | 167.00p | 169.50p | 2137 |
| 30/07/2010 | 174.50p | 174.50p | 171.00p | 171.00p | 0 |
| 29/07/2010 | 172.00p | 174.50p | 172.00p | 174.50p | 2846 |
| 28/07/2010 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 27/07/2010 | 174.75p | 175.00p | 171.00p | 171.00p | 6521 |
| 26/07/2010 | 175.00p | 175.00p | 174.30p | 175.00p | 9696 |
| 23/07/2010 | 177.00p | 177.00p | 168.50p | 168.50p | 840 |
| 22/07/2010 | 177.00p | 177.00p | 169.80p | 170.50p | 14947 |
| 21/07/2010 | 172.50p | 172.50p | 168.00p | 172.50p | 10000 |
| 20/07/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 19/07/2010 | 177.00p | 177.00p | 172.50p | 172.50p | 8076 |
| 16/07/2010 | 174.00p | 176.75p | 170.00p | 176.75p | 67724 |
| 15/07/2010 | 177.00p | 177.00p | 174.00p | 174.00p | 369 |
| 14/07/2010 | 176.75p | 176.75p | 171.00p | 171.00p | 52101 |
| 13/07/2010 | 174.00p | 174.00p | 172.00p | 172.00p | 20332 |
| 12/07/2010 | 177.00p | 177.00p | 170.00p | 177.00p | 14375 |
| 09/07/2010 | 170.00p | 177.00p | 170.00p | 177.00p | 3226 |
| 08/07/2010 | 170.25p | 177.00p | 170.25p | 177.00p | 8870 |
| 07/07/2010 | 173.50p | 175.50p | 173.50p | 173.50p | 23126 |
| 06/07/2010 | 177.00p | 177.00p | 173.50p | 173.50p | 160 |
| 05/07/2010 | 173.50p | 175.50p | 173.50p | 173.50p | 1132 |
| 02/07/2010 | 177.00p | 177.00p | 172.00p | 173.50p | 51987 |
| 01/07/2010 | 177.00p | 177.00p | 177.00p | 177.00p | 998 |
| 30/06/2010 | 177.00p | 177.00p | 173.50p | 173.50p | 0 |
| 29/06/2010 | 177.00p | 177.00p | 173.50p | 177.00p | 60974 |
| 28/06/2010 | 177.00p | 177.00p | 173.50p | 173.50p | 0 |
| 25/06/2010 | 175.00p | 177.00p | 174.00p | 177.00p | 4496 |
| 24/06/2010 | 173.50p | 176.16p | 173.50p | 173.50p | 21100 |
| 23/06/2010 | 173.00p | 173.50p | 171.47p | 173.50p | 3131 |
| 22/06/2010 | 176.00p | 176.00p | 173.00p | 173.00p | 1206 |
| 21/06/2010 | 170.00p | 173.00p | 170.00p | 173.00p | 0 |
| 18/06/2010 | 170.00p | 171.31p | 170.00p | 170.00p | 26563 |
| 17/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 15094 |
| 16/06/2010 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/06/2010 | 172.50p | 174.00p | 172.50p | 172.50p | 50 |
| 14/06/2010 | 171.50p | 172.50p | 170.92p | 172.50p | 1500 |
| 11/06/2010 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 10/06/2010 | 175.00p | 175.00p | 171.50p | 171.50p | 1075 |
| 09/06/2010 | 175.00p | 175.00p | 170.00p | 175.00p | 3200 |
| 08/06/2010 | 175.00p | 175.00p | 172.00p | 172.00p | 23833 |
| 07/06/2010 | 175.00p | 175.00p | 172.00p | 173.00p | 11289 |
| 04/06/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 432 |
| 03/06/2010 | 175.00p | 175.00p | 173.50p | 174.00p | 9159 |
| 02/06/2010 | 175.00p | 175.00p | 172.00p | 174.00p | 2766 |
| 01/06/2010 | 175.00p | 175.50p | 170.00p | 175.50p | 5386 |
| 28/05/2010 | 174.50p | 174.50p | 172.00p | 174.50p | 52471 |
| 27/05/2010 | 165.25p | 174.00p | 165.25p | 173.25p | 4452 |
| 26/05/2010 | 171.75p | 172.00p | 169.08p | 171.00p | 10672 |
| 25/05/2010 | 170.75p | 173.00p | 165.75p | 171.00p | 66436 |
| 24/05/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 1869 |
| 21/05/2010 | 166.25p | 174.00p | 165.25p | 174.00p | 12365 |
| 20/05/2010 | 175.00p | 175.00p | 175.00p | 175.00p | 1050 |
| 19/05/2010 | 174.75p | 174.75p | 169.62p | 174.75p | 1075 |
| 18/05/2010 | 174.00p | 174.00p | 174.00p | 174.00p | 1099 |
| 17/05/2010 | 173.75p | 174.00p | 167.50p | 174.00p | 3273 |
| 14/05/2010 | 174.75p | 174.75p | 170.90p | 174.75p | 4378 |
| 13/05/2010 | 167.00p | 175.00p | 166.96p | 173.00p | 16562 |
| 12/05/2010 | 172.00p | 173.50p | 167.00p | 173.50p | 216108 |
| 11/05/2010 | 170.00p | 171.00p | 166.22p | 171.00p | 23811 |
| 10/05/2010 | 170.00p | 170.00p | 167.13p | 167.50p | 34188 |
| 07/05/2010 | 168.25p | 174.38p | 166.67p | 169.25p | 9840 |
| 06/05/2010 | 172.00p | 175.00p | 172.00p | 175.00p | 867437 |
| 05/05/2010 | 172.50p | 176.00p | 172.50p | 176.00p | 403431 |
| 04/05/2010 | 172.50p | 173.50p | 172.50p | 172.50p | 1249 |
| 30/04/2010 | 174.50p | 174.50p | 172.62p | 174.50p | 486500 |
| 29/04/2010 | 174.00p | 176.81p | 174.00p | 174.50p | 174113 |
| 28/04/2010 | 172.00p | 175.00p | 172.00p | 174.00p | 2972 |
| 27/04/2010 | 175.00p | 176.20p | 172.00p | 172.00p | 161563 |
| 26/04/2010 | 178.00p | 178.00p | 173.00p | 173.00p | 27360 |
| 23/04/2010 | 178.00p | 178.00p | 175.75p | 175.75p | 2900 |
| 22/04/2010 | 170.75p | 177.50p | 170.75p | 171.50p | 50092 |
| 21/04/2010 | 174.50p | 177.09p | 174.25p | 174.50p | 202461 |
| 20/04/2010 | 176.50p | 176.50p | 174.30p | 174.50p | 3351 |
| 19/04/2010 | 175.00p | 176.50p | 175.00p | 176.50p | 31141 |
| 16/04/2010 | 175.00p | 176.50p | 170.88p | 175.00p | 5952 |
| 15/04/2010 | 170.75p | 177.64p | 170.75p | 174.50p | 53188 |
| 14/04/2010 | 170.75p | 178.21p | 170.75p | 178.00p | 44727 |
| 13/04/2010 | 178.00p | 178.00p | 174.00p | 174.00p | 17207 |
| 12/04/2010 | 175.25p | 178.58p | 170.73p | 178.50p | 9022 |
| 09/04/2010 | 177.00p | 177.00p | 174.75p | 175.25p | 78025 |
| 08/04/2010 | 175.25p | 177.89p | 170.25p | 170.75p | 19928 |
| 07/04/2010 | 175.00p | 175.50p | 173.00p | 175.50p | 309316 |
| 06/04/2010 | 175.50p | 177.00p | 170.75p | 170.75p | 3419 |
| 01/04/2010 | 174.00p | 179.00p | 171.70p | 172.00p | 47473 |
| 31/03/2010 | 173.00p | 177.00p | 168.50p | 177.00p | 13426 |
| 30/03/2010 | 170.25p | 178.00p | 170.00p | 178.00p | 18210 |
| 29/03/2010 | 175.50p | 175.50p | 170.30p | 173.50p | 7385 |
| 26/03/2010 | 176.25p | 176.25p | 170.00p | 173.50p | 6991 |
| 25/03/2010 | 175.00p | 177.70p | 170.40p | 172.75p | 12856 |
| 24/03/2010 | 178.00p | 180.00p | 173.00p | 174.00p | 7846 |
| 23/03/2010 | 177.00p | 179.25p | 175.00p | 179.00p | 12592 |
| 22/03/2010 | 180.00p | 180.00p | 178.50p | 178.50p | 3963 |
| 19/03/2010 | 185.00p | 185.00p | 181.95p | 182.00p | 32601 |
| 18/03/2010 | 190.00p | 190.00p | 182.00p | 182.00p | 25577 |
| 17/03/2010 | 185.00p | 189.75p | 183.25p | 184.75p | 3244 |
| 16/03/2010 | 189.25p | 189.95p | 185.00p | 185.00p | 1102 |
| 15/03/2010 | 187.00p | 190.70p | 186.95p | 190.00p | 623606 |
| 12/03/2010 | 190.75p | 190.94p | 188.25p | 188.25p | 538 |
| 11/03/2010 | 190.00p | 190.03p | 185.25p | 187.50p | 29968 |
| 10/03/2010 | 189.75p | 190.00p | 184.00p | 190.00p | 17761 |
*Close Price adjusted for both dividends and splits