Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2023 54.00p 55.00p 49.80p 51.90p 15748
30/05/2023 55.00p 55.00p 51.13p 51.90p 4998
26/05/2023 55.00p 52.40p 52.40p 52.40p 0
25/05/2023 55.00p 55.00p 50.50p 52.40p 23711
24/05/2023 49.80p 55.50p 49.43p 55.50p 201999
23/05/2023 49.60p 49.60p 46.20p 47.90p 197
22/05/2023 49.80p 47.90p 47.00p 47.90p 1000
19/05/2023 49.80p 47.90p 47.00p 47.90p 3966
18/05/2023 49.80p 49.80p 47.90p 47.90p 10010
17/05/2023 46.20p 49.60p 46.20p 47.90p 3758
16/05/2023 48.40p 49.60p 47.90p 47.90p 6
15/05/2023 48.40p 49.60p 46.64p 47.90p 11126
12/05/2023 48.40p 49.34p 47.90p 47.90p 12246
11/05/2023 48.40p 48.50p 47.43p 48.50p 11000
10/05/2023 48.40p 48.96p 47.62p 48.50p 35109
09/05/2023 48.40p 49.60p 48.40p 49.00p 3171
05/05/2023 49.00p 49.59p 48.50p 49.00p 4873
04/05/2023 49.00p 50.95p 48.50p 49.00p 83667
03/05/2023 50.50p 54.50p 50.50p 52.25p 74323
02/05/2023 51.50p 55.01p 50.50p 52.50p 119437
28/04/2023 54.00p 54.55p 50.50p 51.50p 44951
27/04/2023 49.20p 53.08p 51.74p 52.25p 23302
26/04/2023 49.20p 51.68p 48.60p 49.90p 21737
25/04/2023 50.50p 51.00p 49.45p 50.40p 3540
24/04/2023 50.50p 51.00p 49.06p 49.90p 54449
21/04/2023 49.00p 49.65p 49.65p 49.65p 0
20/04/2023 49.00p 50.24p 49.65p 49.65p 5839
19/04/2023 49.00p 50.50p 48.70p 49.55p 6730
18/04/2023 49.00p 50.50p 48.60p 49.55p 61043
17/04/2023 49.00p 51.00p 44.20p 49.40p 119406
14/04/2023 48.00p 47.00p 43.60p 45.30p 15005
13/04/2023 48.00p 48.89p 45.30p 45.30p 38317
12/04/2023 48.60p 48.60p 45.20p 46.90p 63637
11/04/2023 47.00p 48.00p 45.55p 46.10p 17899
06/04/2023 44.20p 46.00p 45.10p 45.10p 14150
05/04/2023 44.20p 45.91p 44.20p 45.10p 1065
04/04/2023 44.40p 47.00p 44.20p 45.10p 4261
03/04/2023 44.40p 47.00p 45.60p 45.60p 3452
31/03/2023 44.40p 48.50p 44.40p 45.60p 46359
30/03/2023 46.00p 46.10p 44.20p 46.10p 7440
29/03/2023 46.00p 47.92p 45.75p 46.10p 6034
28/03/2023 46.00p 45.68p 44.20p 45.60p 7443
27/03/2023 46.00p 46.85p 45.50p 46.10p 31076
24/03/2023 45.80p 45.95p 44.70p 44.70p 9458
23/03/2023 45.80p 46.00p 44.20p 44.20p 59224
22/03/2023 46.60p 45.75p 44.50p 44.50p 11400
21/03/2023 46.60p 47.36p 43.20p 44.50p 62413
20/03/2023 48.00p 48.00p 46.60p 47.30p 4902
17/03/2023 49.60p 48.87p 46.60p 47.30p 7809
16/03/2023 49.60p 51.00p 47.90p 47.90p 43815
15/03/2023 52.00p 53.00p 49.20p 50.50p 51263
14/03/2023 51.00p 53.00p 51.00p 51.50p 35949
13/03/2023 49.00p 49.00p 46.20p 48.40p 18314
10/03/2023 48.00p 48.58p 47.38p 47.60p 2200
09/03/2023 48.00p 48.70p 47.60p 47.60p 34951
08/03/2023 48.00p 49.00p 47.23p 47.60p 9641
07/03/2023 48.00p 49.00p 46.20p 47.60p 215
06/03/2023 48.00p 48.00p 45.60p 47.60p 10758
03/03/2023 45.80p 48.00p 45.80p 46.70p 52607
02/03/2023 47.00p 46.80p 46.80p 46.80p 0
01/03/2023 47.00p 47.87p 46.80p 46.80p 14519
28/02/2023 49.00p 48.66p 47.70p 47.70p 6862
27/02/2023 49.00p 51.50p 47.79p 48.10p 83510
24/02/2023 51.50p 53.50p 48.20p 50.00p 118735
23/02/2023 50.00p 51.08p 49.06p 49.35p 68564
22/02/2023 47.00p 49.10p 44.60p 49.10p 89489
21/02/2023 46.00p 47.72p 44.60p 46.70p 35578
20/02/2023 46.00p 49.80p 44.60p 46.30p 262934
17/02/2023 42.20p 45.00p 42.20p 44.10p 26830
16/02/2023 40.20p 44.84p 42.64p 44.20p 34097
15/02/2023 40.20p 45.00p 43.10p 43.10p 2509
14/02/2023 40.20p 44.00p 40.20p 43.00p 46675
13/02/2023 42.00p 42.74p 40.00p 42.00p 5496
10/02/2023 42.00p 42.86p 41.01p 41.50p 14151
09/02/2023 42.00p 43.00p 40.67p 41.50p 69528
08/02/2023 40.00p 41.67p 40.01p 41.00p 30943
07/02/2023 40.00p 40.70p 38.00p 39.00p 73096
06/02/2023 39.80p 40.00p 37.00p 38.50p 38797
03/02/2023 38.40p 40.00p 37.57p 38.50p 11513
02/02/2023 38.40p 39.80p 37.45p 38.50p 44397
01/02/2023 38.40p 40.00p 38.50p 38.50p 79
31/01/2023 38.40p 38.99p 38.50p 38.50p 241
30/01/2023 38.40p 39.80p 37.72p 38.50p 11971
27/01/2023 38.40p 39.80p 37.00p 39.00p 120486
26/01/2023 38.60p 42.00p 38.00p 38.60p 144835
25/01/2023 40.00p 43.00p 41.30p 41.30p 42
24/01/2023 40.00p 41.60p 40.00p 41.60p 167
23/01/2023 41.80p 42.38p 40.00p 41.00p 44741
20/01/2023 39.20p 42.18p 39.20p 41.50p 18630
19/01/2023 39.20p 42.00p 39.20p 41.00p 7559
18/01/2023 41.00p 43.00p 41.00p 41.00p 5574
17/01/2023 41.00p 42.00p 40.41p 41.00p 3592
16/01/2023 41.00p 43.00p 40.41p 41.00p 22927
13/01/2023 41.00p 43.00p 40.31p 41.00p 22817
12/01/2023 41.00p 41.00p 39.00p 41.00p 21027
11/01/2023 42.00p 43.00p 39.00p 41.00p 5400
10/01/2023 39.00p 42.00p 39.00p 41.00p 26228
09/01/2023 41.00p 41.74p 40.50p 40.50p 13721
06/01/2023 40.00p 41.84p 39.00p 40.50p 37414
05/01/2023 40.20p 40.50p 40.50p 40.50p 0
04/01/2023 40.20p 41.50p 39.00p 40.50p 11915
03/01/2023 40.20p 41.80p 39.06p 40.50p 60532
30/12/2022 38.40p 39.30p 39.30p 39.30p 0
29/12/2022 38.40p 40.00p 38.50p 39.30p 10004
28/12/2022 38.40p 40.00p 38.40p 39.30p 27357
23/12/2022 38.40p 39.30p 39.30p 39.30p 0
22/12/2022 38.40p 39.80p 39.00p 39.30p 31439
21/12/2022 38.40p 39.80p 38.40p 39.30p 7219
20/12/2022 38.40p 40.00p 38.47p 39.30p 11012
19/12/2022 38.40p 39.20p 39.00p 39.20p 0
16/12/2022 38.40p 39.80p 38.40p 39.00p 12428
15/12/2022 38.40p 39.80p 39.20p 39.20p 2
14/12/2022 38.40p 39.80p 38.40p 39.20p 6829
13/12/2022 39.20p 39.52p 38.41p 39.20p 40966
12/12/2022 39.20p 41.00p 38.40p 39.20p 78805
09/12/2022 42.80p 43.00p 39.49p 42.20p 17051
08/12/2022 42.80p 41.00p 40.00p 41.00p 0
07/12/2022 42.80p 40.80p 40.00p 40.00p 20736
06/12/2022 42.80p 42.80p 39.00p 40.10p 52345
05/12/2022 41.00p 41.68p 40.22p 41.40p 25050
02/12/2022 41.00p 41.40p 41.20p 41.40p 27813
01/12/2022 41.00p 41.80p 40.00p 41.00p 73339
30/11/2022 42.00p 44.00p 41.26p 43.00p 718
29/11/2022 42.00p 45.00p 41.20p 43.00p 16490
28/11/2022 41.40p 45.00p 41.30p 43.50p 67633
25/11/2022 41.40p 45.00p 41.51p 43.00p 7011
24/11/2022 41.40p 43.25p 41.58p 43.00p 5700
23/11/2022 41.40p 43.00p 41.58p 43.00p 5000
22/11/2022 41.40p 43.00p 41.20p 43.00p 25462
21/11/2022 41.40p 45.00p 41.00p 43.00p 12643
18/11/2022 45.00p 44.20p 41.00p 42.60p 23175
17/11/2022 45.00p 45.00p 41.19p 42.50p 31541
16/11/2022 41.80p 45.00p 41.14p 43.00p 27391
15/11/2022 41.80p 43.00p 41.00p 42.00p 21660
14/11/2022 42.40p 44.00p 39.20p 42.50p 126864
11/11/2022 37.00p 41.00p 37.00p 40.50p 89740
10/11/2022 39.00p 40.20p 36.86p 38.60p 56033
09/11/2022 39.00p 38.44p 37.50p 37.50p 5900
08/11/2022 39.00p 39.00p 36.76p 37.50p 2574
07/11/2022 39.00p 39.00p 37.50p 37.50p 3400
04/11/2022 37.00p 38.44p 36.75p 37.50p 3668
03/11/2022 37.00p 38.52p 36.30p 37.50p 13211
02/11/2022 37.00p 40.00p 37.00p 38.50p 7135
01/11/2022 38.00p 38.50p 38.00p 38.00p 0
31/10/2022 38.00p 40.00p 37.90p 38.50p 79876
28/10/2022 38.00p 38.00p 37.50p 37.50p 0
27/10/2022 38.00p 38.00p 36.00p 38.00p 45961
26/10/2022 37.00p 39.00p 37.00p 37.00p 8
25/10/2022 38.00p 40.00p 37.00p 37.00p 84707
24/10/2022 40.00p 40.00p 36.00p 38.00p 27609
21/10/2022 37.00p 38.50p 37.00p 38.50p 24
20/10/2022 37.00p 40.00p 37.00p 37.00p 247
19/10/2022 37.00p 40.00p 37.00p 38.00p 22376
18/10/2022 40.00p 40.00p 38.00p 38.50p 26264
17/10/2022 37.60p 40.00p 38.00p 38.50p 18366
14/10/2022 37.60p 40.00p 34.00p 38.50p 137373
13/10/2022 37.00p 37.40p 35.05p 36.30p 65330
12/10/2022 33.00p 36.00p 32.66p 33.00p 107191
11/10/2022 32.40p 36.00p 32.40p 34.20p 46732
10/10/2022 33.00p 33.84p 32.40p 33.20p 13231
07/10/2022 33.00p 34.45p 33.00p 34.00p 3000
06/10/2022 34.80p 34.90p 33.14p 34.00p 90464
05/10/2022 37.20p 37.20p 35.16p 35.60p 32653
04/10/2022 37.20p 37.20p 34.20p 34.90p 52068
03/10/2022 34.20p 36.25p 34.65p 35.90p 10391
30/09/2022 34.20p 37.67p 33.60p 35.40p 52295
29/09/2022 37.00p 38.60p 34.85p 35.80p 116501
28/09/2022 41.00p 41.00p 37.22p 38.60p 161692
27/09/2022 41.00p 41.00p 37.76p 39.10p 54341
26/09/2022 39.80p 40.00p 36.00p 36.00p 4553
23/09/2022 35.80p 39.24p 37.39p 38.40p 49992
22/09/2022 35.80p 40.00p 35.09p 38.20p 228960
21/09/2022 34.60p 36.60p 33.20p 34.50p 22592
20/09/2022 36.00p 36.00p 34.00p 35.50p 56811
19/09/2022 34.00p 34.60p 34.43p 34.60p 2500
16/09/2022 34.00p 34.60p 34.43p 34.60p 2500
15/09/2022 34.00p 36.00p 34.00p 34.60p 22226
14/09/2022 34.00p 34.49p 34.10p 34.10p 1000
13/09/2022 34.00p 35.00p 34.00p 34.10p 31242
12/09/2022 34.00p 35.00p 33.50p 33.50p 40584
09/09/2022 36.00p 35.00p 35.00p 35.00p 0
08/09/2022 36.00p 36.00p 34.67p 35.00p 5227
07/09/2022 34.00p 36.00p 34.68p 35.00p 28352
06/09/2022 34.00p 36.00p 34.11p 34.50p 6325
05/09/2022 34.00p 35.40p 34.00p 34.00p 45863
02/09/2022 36.00p 36.40p 35.05p 35.50p 11426
01/09/2022 36.00p 35.20p 34.38p 35.20p 6323
31/08/2022 36.00p 35.30p 34.61p 35.30p 3358
30/08/2022 36.00p 36.00p 34.32p 35.00p 12229
29/08/2022 34.00p 36.00p 35.00p 35.00p 6134
26/08/2022 34.00p 36.00p 35.00p 35.00p 6134
25/08/2022 34.00p 34.50p 33.00p 34.50p 5
24/08/2022 34.00p 34.87p 34.00p 34.10p 15603
23/08/2022 36.00p 36.00p 34.00p 35.00p 26137
22/08/2022 35.00p 34.99p 33.33p 34.10p 4726
19/08/2022 35.00p 38.00p 34.00p 34.00p 66063
18/08/2022 38.00p 38.00p 37.00p 37.00p 4891
17/08/2022 36.00p 37.40p 34.00p 36.50p 46636
16/08/2022 38.80p 38.85p 35.00p 38.00p 41740
15/08/2022 34.00p 38.44p 37.20p 37.20p 55631

*Close Price adjusted for both dividends and splits