Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/03/2010 188.00p 189.68p 183.00p 184.25p 12635
08/03/2010 185.00p 188.00p 183.25p 188.00p 10358
05/03/2010 183.00p 187.75p 183.00p 187.75p 5375
04/03/2010 184.00p 185.50p 183.20p 185.50p 2026
03/03/2010 187.00p 187.00p 183.20p 184.00p 6629
02/03/2010 190.00p 190.00p 185.00p 190.00p 226959
01/03/2010 183.00p 190.00p 183.00p 190.00p 16647
26/02/2010 187.00p 190.00p 186.50p 186.50p 130347
25/02/2010 186.00p 187.50p 183.87p 186.75p 30000
24/02/2010 190.00p 190.00p 188.00p 188.00p 5005
23/02/2010 190.00p 192.00p 186.25p 192.00p 15772
22/02/2010 184.00p 191.94p 183.96p 187.00p 23928
19/02/2010 175.00p 181.25p 175.00p 181.25p 87095
18/02/2010 174.75p 179.00p 174.25p 179.00p 18532
17/02/2010 175.00p 175.00p 172.50p 173.50p 43090
16/02/2010 176.50p 176.50p 173.00p 176.50p 24964
15/02/2010 169.00p 172.75p 168.00p 172.75p 46565
12/02/2010 168.75p 169.00p 165.50p 167.25p 24432
11/02/2010 167.00p 168.00p 167.00p 167.00p 2000
10/02/2010 168.00p 168.00p 165.00p 167.00p 46681
09/02/2010 169.00p 169.00p 165.00p 166.50p 30736
08/02/2010 168.75p 169.00p 165.00p 167.50p 4980
05/02/2010 167.00p 170.00p 166.44p 169.00p 16808
04/02/2010 172.00p 172.00p 167.00p 167.00p 19944
03/02/2010 170.00p 170.00p 167.04p 170.00p 11840
02/02/2010 167.50p 169.50p 167.50p 169.50p 13388
01/02/2010 167.00p 169.58p 165.00p 168.00p 369552
29/01/2010 170.00p 170.00p 168.67p 170.00p 25696
28/01/2010 162.00p 169.00p 161.59p 168.50p 713825
27/01/2010 159.00p 159.45p 158.50p 158.50p 52968
26/01/2010 159.00p 159.10p 155.00p 155.00p 15485
25/01/2010 158.00p 160.00p 158.00p 160.00p 4444
22/01/2010 159.00p 159.60p 158.50p 158.50p 302774
21/01/2010 160.00p 160.00p 159.00p 159.00p 62888
20/01/2010 158.00p 159.00p 157.00p 157.00p 40049
19/01/2010 160.00p 160.00p 157.00p 159.00p 8372
18/01/2010 158.00p 159.00p 158.00p 159.00p 0
15/01/2010 158.50p 159.00p 155.25p 158.00p 132071
14/01/2010 158.00p 159.78p 158.00p 158.00p 1609
13/01/2010 158.00p 159.75p 158.00p 159.75p 1313
12/01/2010 160.00p 160.00p 159.00p 159.50p 11093
11/01/2010 159.00p 159.92p 159.00p 159.00p 11727
08/01/2010 161.50p 161.50p 155.00p 159.75p 35026
07/01/2010 160.00p 161.50p 160.00p 160.00p 828
06/01/2010 162.00p 162.00p 161.25p 161.75p 6505
05/01/2010 162.00p 162.00p 160.50p 161.50p 20864
04/01/2010 160.25p 161.50p 160.00p 161.25p 16693
31/12/2009 160.00p 161.00p 157.50p 157.50p 196644
30/12/2009 155.00p 162.00p 155.00p 162.00p 79645
29/12/2009 157.00p 159.75p 157.00p 159.75p 3000
24/12/2009 165.00p 165.00p 165.00p 165.00p 1589
23/12/2009 161.25p 165.00p 161.25p 165.00p 1500
22/12/2009 157.50p 164.15p 157.50p 161.25p 7789
21/12/2009 159.00p 161.25p 157.25p 161.25p 4657
18/12/2009 163.00p 163.00p 159.00p 159.00p 607
17/12/2009 165.00p 165.00p 158.75p 161.00p 16712
16/12/2009 164.00p 165.00p 155.00p 161.50p 344253
15/12/2009 157.50p 160.00p 157.25p 158.75p 390607
14/12/2009 157.25p 160.59p 157.25p 159.25p 9045
11/12/2009 165.00p 165.00p 157.25p 157.25p 368864
10/12/2009 157.25p 159.75p 157.25p 159.75p 26665
09/12/2009 158.00p 165.00p 158.00p 161.50p 161
08/12/2009 165.00p 165.00p 159.00p 163.00p 11168
07/12/2009 166.25p 167.34p 155.25p 165.00p 69554
04/12/2009 170.00p 170.00p 165.00p 170.00p 9273
03/12/2009 172.00p 172.00p 165.00p 165.00p 127363
02/12/2009 171.00p 171.00p 168.50p 168.50p 1895
01/12/2009 171.00p 171.00p 170.32p 170.75p 4688
30/11/2009 167.25p 172.00p 167.00p 170.75p 27061
27/11/2009 168.00p 170.00p 165.25p 165.25p 13002
26/11/2009 173.00p 173.00p 171.00p 171.00p 0
25/11/2009 173.00p 173.00p 173.00p 173.00p 1846
24/11/2009 168.00p 175.00p 168.00p 174.00p 5141
23/11/2009 173.50p 173.50p 170.00p 173.50p 9451
20/11/2009 175.00p 175.90p 174.00p 174.00p 7615
19/11/2009 175.00p 175.00p 170.25p 173.25p 4274
18/11/2009 173.00p 173.00p 169.00p 169.00p 54484
17/11/2009 172.00p 175.00p 170.00p 175.00p 2515
16/11/2009 174.00p 174.56p 172.00p 174.00p 17456
13/11/2009 172.00p 172.75p 171.71p 172.75p 37
12/11/2009 172.00p 172.00p 172.00p 172.00p 0
11/11/2009 170.00p 172.00p 170.00p 172.00p 0
10/11/2009 170.00p 173.00p 170.00p 170.00p 22529
09/11/2009 175.00p 175.00p 175.00p 175.00p 0
06/11/2009 175.00p 175.00p 175.00p 175.00p 16792
05/11/2009 175.00p 175.00p 173.00p 175.00p 18323
04/11/2009 170.50p 170.50p 168.50p 169.00p 11698
03/11/2009 165.00p 171.00p 165.00p 171.00p 2250
02/11/2009 170.00p 175.00p 170.00p 175.00p 9845
30/10/2009 174.00p 174.00p 169.75p 171.75p 4729
29/10/2009 174.00p 174.00p 173.00p 174.00p 6323
28/10/2009 168.50p 168.50p 165.25p 168.00p 2852
27/10/2009 169.75p 173.00p 169.75p 171.50p 11116
26/10/2009 174.75p 175.00p 167.00p 171.00p 10500
23/10/2009 175.00p 175.00p 170.00p 170.00p 100003
22/10/2009 172.00p 175.00p 172.00p 173.50p 20848
21/10/2009 172.00p 172.00p 172.00p 172.00p 8147
20/10/2009 171.25p 171.75p 171.25p 171.75p 1497
19/10/2009 172.00p 172.00p 171.25p 171.25p 64341
16/10/2009 167.00p 173.75p 167.00p 173.75p 4597
15/10/2009 172.00p 172.00p 170.00p 172.00p 11140
14/10/2009 169.75p 175.00p 169.00p 175.00p 327664
13/10/2009 170.00p 170.00p 165.50p 167.50p 21535
12/10/2009 165.50p 170.00p 165.00p 170.00p 12931
09/10/2009 168.00p 170.00p 167.00p 167.50p 222354
08/10/2009 170.00p 170.00p 168.00p 168.00p 58563
07/10/2009 165.00p 168.50p 165.00p 168.50p 0
06/10/2009 170.00p 170.00p 165.00p 165.00p 22574
05/10/2009 165.00p 167.00p 165.00p 167.00p 10170
02/10/2009 165.00p 170.00p 165.00p 165.50p 7077
01/10/2009 166.00p 167.50p 166.00p 167.50p 0
30/09/2009 170.00p 170.00p 166.00p 166.00p 14688
29/09/2009 165.00p 175.00p 164.00p 175.00p 178301
28/09/2009 157.00p 163.75p 157.00p 163.75p 30829
25/09/2009 157.00p 157.00p 155.00p 156.00p 143766
24/09/2009 159.00p 159.00p 150.00p 150.00p 143377
23/09/2009 158.00p 158.00p 156.25p 156.25p 11447
22/09/2009 160.00p 162.00p 158.00p 158.00p 54065
21/09/2009 166.00p 166.00p 159.25p 159.25p 75486

*Close Price adjusted for both dividends and splits