Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
15/02/2011 166.25p 166.25p 163.00p 163.00p 23563
14/02/2011 169.04p 169.19p 164.85p 168.50p 5273
11/02/2011 167.00p 169.40p 167.00p 168.50p 20272
10/02/2011 169.40p 169.40p 168.00p 168.00p 346086
09/02/2011 168.00p 170.32p 166.00p 168.00p 67473
08/02/2011 165.75p 168.00p 165.00p 165.00p 198622
07/02/2011 165.00p 172.00p 165.00p 167.00p 424144
04/02/2011 172.00p 172.00p 169.00p 169.50p 16791
03/02/2011 171.75p 171.75p 166.86p 170.00p 19927
02/02/2011 169.00p 169.60p 168.50p 168.75p 105850
01/02/2011 170.75p 171.00p 170.35p 171.00p 30931
31/01/2011 170.00p 171.50p 170.00p 171.50p 13192
28/01/2011 171.00p 172.80p 169.50p 169.50p 687944
27/01/2011 167.00p 173.00p 167.00p 169.50p 511996
26/01/2011 162.00p 163.00p 161.00p 163.00p 24291
25/01/2011 163.00p 164.50p 162.00p 164.50p 4341
24/01/2011 165.00p 165.00p 163.22p 164.00p 143473
21/01/2011 164.00p 165.00p 163.10p 164.00p 367150
20/01/2011 163.00p 164.60p 163.00p 164.00p 1528460
19/01/2011 162.00p 164.00p 161.00p 164.00p 1453274
18/01/2011 160.00p 163.25p 160.00p 161.50p 13762
17/01/2011 159.00p 160.05p 155.00p 158.00p 37211
14/01/2011 159.00p 160.10p 159.00p 159.50p 29231
13/01/2011 162.00p 162.00p 158.50p 158.50p 394218
12/01/2011 159.50p 161.00p 158.00p 158.00p 18070
11/01/2011 158.00p 159.79p 155.18p 158.50p 18513
10/01/2011 170.00p 170.00p 158.50p 158.50p 264114
07/01/2011 166.25p 169.61p 166.25p 167.00p 2319
06/01/2011 169.75p 170.15p 167.00p 167.00p 9891
05/01/2011 170.00p 170.00p 167.50p 170.00p 12557
04/01/2011 166.75p 170.00p 166.36p 168.00p 4963
31/12/2010 170.00p 171.01p 166.75p 166.75p 10625
30/12/2010 166.00p 169.90p 166.00p 168.50p 2117
29/12/2010 166.75p 169.76p 166.00p 166.00p 15582
24/12/2010 170.50p 171.00p 168.50p 168.50p 1092
23/12/2010 168.50p 170.15p 166.38p 168.50p 1810
22/12/2010 168.00p 168.50p 166.38p 168.50p 1124
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

*Close Price adjusted for both dividends and splits