Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/02/2024 46.80p 46.04p 44.35p 45.00p 292
06/02/2024 46.80p 46.80p 44.35p 45.00p 20231
05/02/2024 46.80p 46.80p 43.20p 45.00p 68340
02/02/2024 46.00p 45.60p 45.10p 45.60p 0
01/02/2024 46.00p 46.00p 44.49p 45.10p 23657
31/01/2024 43.80p 45.24p 45.00p 45.00p 4412
30/01/2024 43.80p 45.10p 44.60p 45.10p 0
29/01/2024 43.80p 45.44p 44.00p 44.60p 7942
26/01/2024 43.80p 44.60p 44.00p 44.60p 1852
25/01/2024 43.80p 45.95p 44.60p 44.60p 10881
24/01/2024 43.80p 45.00p 44.50p 44.50p 20000
23/01/2024 43.80p 44.40p 42.00p 44.20p 32981
22/01/2024 45.80p 45.52p 43.42p 44.80p 9848
19/01/2024 45.80p 45.80p 44.40p 44.90p 29170
18/01/2024 42.20p 44.40p 43.40p 44.40p 0
17/01/2024 42.20p 45.04p 42.00p 43.40p 13972
16/01/2024 42.20p 46.00p 42.20p 44.00p 13109
15/01/2024 45.00p 45.80p 43.06p 44.10p 27767
12/01/2024 45.00p 45.20p 44.00p 44.00p 13558
11/01/2024 45.00p 45.00p 42.00p 44.00p 20618
10/01/2024 44.80p 45.00p 42.20p 44.20p 13282
09/01/2024 42.20p 44.24p 42.84p 43.40p 6027
08/01/2024 42.20p 44.24p 42.84p 43.40p 179
05/01/2024 42.20p 45.24p 41.00p 44.00p 57810
04/01/2024 43.60p 45.24p 42.28p 44.10p 34958
03/01/2024 41.60p 42.93p 41.57p 41.80p 8334
02/01/2024 42.00p 42.60p 41.00p 41.60p 5331
29/12/2023 43.00p 43.94p 42.00p 43.80p 82005
28/12/2023 39.00p 43.00p 39.00p 41.50p 51289
27/12/2023 41.80p 42.40p 40.20p 41.00p 12360
22/12/2023 41.80p 43.00p 39.00p 41.00p 6392
21/12/2023 39.00p 42.00p 39.00p 40.90p 12112
20/12/2023 38.20p 41.28p 37.20p 40.00p 37677
19/12/2023 42.00p 41.55p 39.90p 40.50p 11071
18/12/2023 42.00p 42.00p 38.20p 40.10p 8294
15/12/2023 38.20p 41.00p 38.20p 40.40p 7266
14/12/2023 41.00p 45.00p 38.00p 39.60p 109766
13/12/2023 41.00p 44.40p 43.00p 43.00p 11953
12/12/2023 41.00p 45.00p 41.00p 43.00p 19417
11/12/2023 41.00p 43.00p 41.00p 43.00p 19
08/12/2023 42.00p 44.50p 41.00p 43.00p 63892
07/12/2023 43.00p 47.00p 44.00p 44.00p 3525
06/12/2023 43.00p 47.00p 43.90p 44.50p 13811
05/12/2023 43.00p 45.00p 42.00p 42.00p 57832
04/12/2023 47.00p 45.96p 45.00p 45.00p 4351
01/12/2023 47.00p 47.00p 43.00p 45.00p 7984
30/11/2023 47.00p 47.00p 44.20p 45.00p 7698
29/11/2023 47.00p 45.00p 44.50p 45.00p 0
28/11/2023 47.00p 47.00p 44.50p 44.50p 8035
27/11/2023 47.00p 45.96p 45.00p 45.00p 4985
24/11/2023 47.00p 44.70p 44.30p 44.50p 18930
23/11/2023 47.00p 47.00p 44.00p 45.30p 17741
22/11/2023 45.00p 47.80p 44.00p 45.00p 52392
21/11/2023 45.00p 47.80p 42.80p 46.30p 60622
20/11/2023 44.60p 45.00p 41.55p 42.50p 87794
17/11/2023 42.00p 44.00p 40.40p 43.60p 38771
16/11/2023 42.00p 42.94p 40.00p 42.20p 91986
15/11/2023 42.60p 44.00p 40.00p 42.00p 14245
14/11/2023 43.00p 43.47p 42.81p 43.30p 4730
13/11/2023 43.00p 44.09p 42.81p 43.30p 42967
10/11/2023 47.00p 45.00p 43.60p 45.00p 13389
09/11/2023 47.00p 45.00p 43.00p 45.00p 1270
08/11/2023 47.00p 45.00p 45.00p 45.00p 0
07/11/2023 47.00p 47.00p 43.00p 45.00p 316
06/11/2023 47.00p 45.96p 44.00p 45.00p 21184
03/11/2023 47.00p 47.00p 43.00p 45.00p 16727
02/11/2023 44.00p 44.80p 43.92p 44.80p 20
01/11/2023 44.00p 47.00p 42.60p 44.80p 26645
31/10/2023 47.00p 45.50p 45.50p 45.50p 0
30/10/2023 47.00p 45.50p 44.90p 45.50p 7804
27/10/2023 47.00p 47.00p 44.90p 45.50p 2182
26/10/2023 48.00p 45.50p 44.90p 45.50p 10185
25/10/2023 48.00p 46.00p 45.20p 46.00p 1842
24/10/2023 48.00p 46.00p 46.00p 46.00p 0
23/10/2023 48.00p 46.00p 45.20p 46.00p 1000
20/10/2023 48.00p 48.00p 45.20p 46.00p 10449
19/10/2023 48.00p 48.00p 45.20p 48.00p 11860
18/10/2023 48.00p 47.88p 45.60p 46.00p 20832
17/10/2023 48.00p 46.30p 45.88p 46.30p 18959
16/10/2023 48.00p 48.14p 46.30p 46.30p 2170
13/10/2023 48.00p 47.74p 45.88p 46.30p 7553
12/10/2023 48.00p 48.60p 45.88p 46.30p 17994
11/10/2023 47.00p 48.00p 44.00p 46.50p 19492
10/10/2023 47.00p 47.14p 45.00p 46.50p 1018
09/10/2023 47.00p 47.40p 46.60p 47.40p 101286
06/10/2023 42.80p 45.24p 45.10p 45.10p 2643
05/10/2023 42.80p 46.24p 42.80p 44.60p 48722
04/10/2023 47.00p 47.40p 44.40p 46.30p 38836
03/10/2023 46.60p 47.24p 45.55p 46.30p 75196
02/10/2023 46.60p 47.60p 45.50p 45.60p 105351
29/09/2023 46.60p 46.74p 45.10p 46.30p 43167
28/09/2023 44.00p 46.00p 43.34p 46.00p 147394
27/09/2023 44.20p 44.00p 41.60p 41.60p 3939
26/09/2023 44.20p 41.68p 41.60p 41.60p 35000
25/09/2023 44.20p 44.00p 41.58p 42.10p 11860
22/09/2023 44.20p 44.00p 39.20p 41.60p 10279
21/09/2023 44.20p 44.20p 40.40p 42.20p 3707
20/09/2023 40.20p 44.00p 40.20p 42.20p 31884
19/09/2023 39.20p 44.20p 39.20p 41.70p 4963
18/09/2023 39.60p 43.49p 40.85p 41.70p 1070
15/09/2023 39.60p 44.20p 39.20p 41.70p 20599
14/09/2023 39.60p 40.60p 40.50p 40.50p 0
13/09/2023 39.60p 44.20p 40.60p 40.60p 2
12/09/2023 39.60p 44.20p 39.20p 41.70p 38794
11/09/2023 43.80p 44.00p 40.64p 41.60p 17162
08/09/2023 41.20p 43.24p 41.00p 41.00p 992
07/09/2023 41.20p 42.95p 41.00p 41.40p 72100
06/09/2023 41.80p 42.60p 40.54p 42.60p 82273
05/09/2023 40.40p 43.42p 41.90p 41.90p 22194
04/09/2023 40.40p 43.80p 40.99p 41.90p 37654
01/09/2023 40.40p 42.50p 40.25p 41.90p 2625
31/08/2023 40.40p 43.80p 39.00p 41.90p 208
30/08/2023 40.40p 41.45p 41.40p 41.40p 24125
29/08/2023 40.40p 41.74p 39.48p 41.40p 1677
25/08/2023 40.40p 41.74p 41.40p 41.40p 570
24/08/2023 40.40p 41.40p 41.40p 41.40p 0
23/08/2023 40.40p 43.80p 39.00p 41.40p 15072
22/08/2023 40.40p 41.50p 39.90p 39.90p 13116
21/08/2023 40.40p 41.40p 39.48p 41.40p 254
18/08/2023 40.40p 41.40p 41.40p 41.40p 0
17/08/2023 40.40p 41.40p 41.00p 41.40p 8210
16/08/2023 40.40p 41.40p 39.00p 41.40p 28552
15/08/2023 40.40p 41.40p 41.40p 41.40p 0
14/08/2023 40.40p 41.40p 39.48p 41.40p 2890
11/08/2023 40.40p 41.40p 39.38p 41.40p 11000
10/08/2023 40.40p 41.40p 39.48p 41.40p 1500
09/08/2023 40.40p 41.50p 39.32p 41.50p 24063
08/08/2023 40.40p 43.80p 38.78p 41.40p 40007
07/08/2023 40.40p 42.64p 39.25p 41.30p 31995
04/08/2023 44.00p 42.74p 40.00p 42.10p 37032
03/08/2023 44.00p 42.85p 41.90p 41.90p 1271
02/08/2023 44.00p 42.44p 41.40p 41.90p 11232
01/08/2023 44.00p 44.00p 39.00p 41.50p 12431
31/07/2023 40.00p 41.42p 39.05p 41.40p 14096
28/07/2023 40.00p 42.80p 39.00p 40.90p 5386
27/07/2023 40.00p 43.00p 39.89p 41.40p 57728
26/07/2023 44.00p 46.60p 44.00p 44.90p 9552
25/07/2023 44.40p 46.60p 44.00p 45.30p 17959
24/07/2023 44.40p 46.00p 45.30p 45.30p 8310
21/07/2023 44.40p 45.30p 45.30p 45.30p 0
20/07/2023 44.40p 45.30p 44.55p 45.30p 39875
19/07/2023 44.40p 46.12p 44.55p 45.30p 592
18/07/2023 44.40p 45.30p 45.21p 45.30p 7217
17/07/2023 44.40p 46.21p 45.21p 45.30p 16641
14/07/2023 44.40p 46.80p 45.18p 45.90p 3282
13/07/2023 44.40p 45.90p 45.40p 45.90p 0
12/07/2023 44.40p 46.88p 45.40p 45.40p 700
11/07/2023 44.40p 47.80p 44.00p 45.90p 215
10/07/2023 44.40p 45.90p 45.60p 45.90p 0
07/07/2023 44.40p 45.90p 45.60p 45.60p 0
06/07/2023 44.40p 45.90p 44.40p 45.90p 13144
05/07/2023 44.00p 47.19p 44.49p 45.90p 4010
04/07/2023 44.00p 46.00p 45.00p 45.50p 18762
03/07/2023 44.00p 46.40p 44.38p 45.90p 28815
30/06/2023 44.00p 46.47p 45.90p 45.90p 1345
29/06/2023 44.00p 45.90p 45.90p 45.90p 0
28/06/2023 44.00p 45.90p 44.23p 45.90p 1560
27/06/2023 44.00p 47.80p 44.00p 45.90p 13
26/06/2023 44.00p 46.47p 44.49p 45.90p 547
23/06/2023 44.00p 46.54p 44.00p 46.00p 846
22/06/2023 46.80p 47.80p 46.00p 46.00p 2
21/06/2023 46.80p 47.80p 46.00p 46.00p 5250
20/06/2023 46.80p 51.50p 46.00p 46.00p 42818
19/06/2023 49.20p 50.74p 47.06p 47.90p 9835
16/06/2023 49.20p 51.50p 47.26p 48.50p 25579
15/06/2023 49.20p 52.47p 48.20p 49.75p 22645
14/06/2023 53.00p 53.00p 49.20p 50.85p 59012
13/06/2023 49.80p 51.40p 49.80p 51.40p 289
12/06/2023 50.50p 53.00p 50.50p 51.75p 12109
09/06/2023 51.00p 53.00p 49.80p 51.75p 14171
08/06/2023 49.60p 51.90p 51.75p 51.75p 0
07/06/2023 49.60p 55.00p 49.60p 51.90p 28038
06/06/2023 49.60p 55.00p 51.02p 51.75p 11846
05/06/2023 49.60p 52.40p 49.80p 52.40p 25139
02/06/2023 49.60p 53.49p 49.80p 51.40p 44709
01/06/2023 49.60p 51.90p 49.60p 51.90p 9
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

*Close Price adjusted for both dividends and splits