Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/08/2022 34.00p 37.80p 34.00p 36.50p 9874
11/08/2022 36.00p 36.74p 34.88p 35.90p 23481
10/08/2022 36.00p 36.80p 35.90p 35.90p 35353
09/08/2022 36.00p 37.80p 34.76p 35.90p 25845
08/08/2022 36.00p 37.80p 34.15p 35.90p 54514
05/08/2022 37.60p 37.60p 34.12p 35.80p 23606
04/08/2022 36.20p 37.40p 34.00p 35.20p 52030
03/08/2022 36.00p 37.60p 35.80p 35.80p 4908
02/08/2022 36.00p 37.80p 34.07p 35.90p 34116
01/08/2022 35.00p 37.80p 35.50p 36.90p 127639
29/07/2022 35.00p 37.80p 34.76p 35.80p 170903
28/07/2022 37.00p 37.00p 35.00p 37.00p 36644
27/07/2022 37.00p 38.33p 37.00p 37.00p 17806
26/07/2022 38.40p 40.00p 37.40p 38.50p 24222
25/07/2022 38.40p 38.80p 35.74p 37.00p 18820
22/07/2022 38.40p 38.85p 36.04p 38.00p 29144
21/07/2022 38.40p 42.80p 36.88p 38.00p 66408
20/07/2022 41.00p 43.50p 41.00p 43.00p 25576
19/07/2022 43.00p 44.60p 41.74p 42.00p 18203
18/07/2022 41.00p 43.84p 40.65p 41.50p 59256
15/07/2022 41.00p 43.84p 42.00p 42.00p 52
14/07/2022 41.00p 41.75p 41.00p 41.50p 10500
13/07/2022 43.00p 44.00p 42.30p 43.00p 367685
12/07/2022 45.00p 43.50p 43.50p 43.50p 0
11/07/2022 45.00p 45.25p 41.58p 43.50p 66327
08/07/2022 45.00p 45.00p 43.50p 43.50p 40599
07/07/2022 41.00p 42.00p 40.80p 42.00p 0
06/07/2022 41.00p 41.19p 40.59p 40.80p 17229
05/07/2022 41.00p 40.62p 40.50p 40.50p 6630
04/07/2022 41.00p 44.80p 39.80p 42.00p 86145
01/07/2022 43.50p 43.00p 41.44p 43.00p 1000
30/06/2022 43.50p 44.80p 41.25p 43.00p 21096
29/06/2022 43.50p 45.10p 43.50p 44.20p 12473
28/06/2022 42.00p 45.10p 43.50p 43.50p 2744
27/06/2022 42.00p 45.14p 43.50p 43.50p 6645
24/06/2022 42.00p 45.25p 42.89p 43.50p 16662
23/06/2022 42.00p 45.44p 42.00p 43.50p 27426
22/06/2022 46.00p 44.00p 43.50p 43.50p 0
21/06/2022 46.00p 44.50p 44.50p 44.50p 0
20/06/2022 46.00p 44.50p 43.55p 44.50p 23884
17/06/2022 46.00p 44.50p 44.06p 44.50p 13443
16/06/2022 46.00p 46.54p 44.24p 44.50p 21234
15/06/2022 46.00p 46.66p 45.36p 45.50p 845
14/06/2022 46.00p 46.66p 45.26p 45.60p 12092
13/06/2022 46.00p 45.10p 45.00p 45.00p 0
10/06/2022 46.00p 46.54p 45.10p 45.10p 22153
09/06/2022 46.00p 46.54p 45.50p 45.50p 14713
08/06/2022 46.00p 46.92p 45.00p 45.00p 3599
07/06/2022 46.00p 47.00p 44.55p 45.00p 46479
06/06/2022 44.00p 46.50p 44.02p 46.50p 41714
01/06/2022 44.00p 46.03p 45.00p 45.00p 6140
31/05/2022 44.00p 44.70p 44.20p 44.20p 0
30/05/2022 44.00p 46.03p 43.24p 44.70p 32117
27/05/2022 45.60p 46.03p 43.08p 44.70p 20997
26/05/2022 45.60p 45.77p 44.70p 44.70p 17453
25/05/2022 45.60p 46.03p 42.68p 44.70p 31817
24/05/2022 45.60p 47.00p 42.55p 44.50p 44273
23/05/2022 45.60p 43.80p 42.20p 43.80p 13327
20/05/2022 45.60p 45.12p 42.68p 43.80p 66086
19/05/2022 45.60p 45.28p 43.32p 44.30p 46687
18/05/2022 45.60p 45.60p 43.33p 43.80p 10305
17/05/2022 43.20p 45.14p 43.22p 44.30p 16663
16/05/2022 43.20p 45.75p 41.20p 43.50p 111961
13/05/2022 45.00p 45.84p 42.78p 44.50p 6470
12/05/2022 45.00p 45.84p 42.00p 44.50p 13975
11/05/2022 45.00p 47.00p 42.60p 44.50p 2666
10/05/2022 45.00p 45.00p 43.50p 43.50p 3710
09/05/2022 45.00p 44.62p 41.62p 43.10p 76595
06/05/2022 45.00p 47.00p 41.40p 44.00p 93980
05/05/2022 46.00p 48.56p 46.90p 46.90p 500
04/05/2022 46.00p 50.00p 46.00p 48.00p 21927
03/05/2022 49.00p 47.70p 46.42p 47.70p 3326
02/05/2022 49.00p 49.49p 48.00p 48.00p 83120
29/04/2022 49.00p 49.49p 48.00p 48.00p 83120
28/04/2022 49.00p 48.60p 47.70p 47.70p 13602
27/04/2022 49.00p 48.00p 46.36p 47.70p 12500
26/04/2022 49.00p 49.00p 47.06p 48.60p 1060
25/04/2022 49.00p 49.44p 48.60p 48.60p 33577
22/04/2022 49.00p 51.00p 47.26p 49.00p 41524
21/04/2022 46.00p 49.45p 48.50p 48.50p 25438
20/04/2022 46.00p 49.32p 47.08p 47.60p 9293
19/04/2022 46.00p 47.60p 47.60p 47.60p 0
18/04/2022 46.00p 50.00p 47.60p 47.60p 42145
15/04/2022 46.00p 50.00p 47.60p 47.60p 42145
14/04/2022 46.00p 50.00p 47.60p 47.60p 42145
13/04/2022 46.00p 50.00p 48.10p 48.10p 6731
12/04/2022 46.00p 47.20p 47.20p 47.20p 0
11/04/2022 46.00p 48.00p 45.90p 47.20p 21189
08/04/2022 46.00p 47.20p 45.12p 47.20p 24000
07/04/2022 46.00p 45.90p 45.00p 45.90p 470
06/04/2022 46.00p 47.92p 47.20p 47.20p 8370
05/04/2022 46.00p 48.64p 45.90p 45.90p 42062
04/04/2022 48.00p 48.70p 47.40p 47.40p 24626
01/04/2022 48.00p 48.74p 47.90p 47.90p 13177
31/03/2022 48.00p 48.87p 46.00p 47.90p 34650
30/03/2022 48.00p 48.91p 46.31p 47.90p 49932
29/03/2022 48.00p 47.90p 46.30p 47.90p 21419
28/03/2022 48.00p 49.34p 47.90p 47.90p 186
25/03/2022 48.00p 49.37p 46.26p 47.90p 21450
24/03/2022 48.00p 49.00p 48.33p 49.00p 20000
23/03/2022 48.00p 50.70p 48.00p 49.50p 28961
22/03/2022 49.00p 49.00p 48.64p 49.00p 28575
21/03/2022 49.00p 51.00p 48.88p 49.70p 83875
18/03/2022 46.40p 49.00p 46.40p 47.70p 519
17/03/2022 46.60p 49.00p 46.60p 46.60p 3027
16/03/2022 48.00p 48.00p 46.74p 47.00p 2142
15/03/2022 45.60p 46.20p 45.50p 45.50p 28957
14/03/2022 45.60p 46.80p 46.20p 46.20p 0
11/03/2022 45.60p 48.00p 45.60p 46.80p 8081
10/03/2022 48.00p 48.00p 46.16p 46.20p 14407
09/03/2022 48.00p 49.60p 47.00p 48.00p 14859
08/03/2022 44.00p 48.68p 44.00p 47.30p 60906
07/03/2022 47.00p 49.60p 44.82p 46.80p 26172
04/03/2022 45.00p 47.00p 44.00p 45.50p 32490
03/03/2022 42.40p 49.90p 42.40p 47.50p 51624
02/03/2022 45.00p 50.39p 45.00p 46.50p 22237
01/03/2022 49.60p 50.39p 46.50p 46.50p 2932
28/02/2022 49.60p 50.39p 46.54p 47.75p 30147
25/02/2022 49.60p 50.00p 46.29p 47.75p 11546
24/02/2022 47.40p 49.48p 44.20p 46.60p 76195
23/02/2022 51.00p 50.64p 48.56p 49.50p 8000
22/02/2022 51.00p 51.44p 48.56p 49.50p 3067
21/02/2022 51.00p 53.90p 48.31p 49.50p 122701
18/02/2022 51.00p 53.49p 51.50p 51.50p 3729
17/02/2022 51.00p 53.50p 50.66p 51.50p 4156
16/02/2022 51.00p 52.75p 50.59p 52.00p 31138
15/02/2022 52.00p 52.00p 50.00p 51.50p 60518
14/02/2022 51.00p 51.24p 49.50p 49.50p 19710
11/02/2022 51.00p 52.00p 48.44p 50.00p 35301
10/02/2022 51.00p 50.46p 48.30p 48.30p 23143
09/02/2022 51.00p 51.00p 48.30p 48.30p 25006
08/02/2022 47.00p 49.81p 47.95p 48.30p 16210
07/02/2022 47.00p 49.55p 47.92p 48.30p 11202
04/02/2022 47.00p 49.55p 48.30p 48.30p 1000
03/02/2022 47.00p 49.70p 48.30p 48.30p 5314
02/02/2022 47.00p 49.80p 47.89p 48.30p 22445
01/02/2022 47.00p 49.80p 47.86p 48.30p 3281
31/01/2022 47.00p 49.92p 47.86p 48.30p 39141
28/01/2022 47.00p 50.50p 45.60p 48.30p 38318
27/01/2022 52.00p 50.56p 49.00p 49.00p 321
26/01/2022 52.00p 50.24p 47.75p 49.00p 10500
25/01/2022 52.00p 51.44p 47.70p 49.50p 40820
24/01/2022 52.00p 51.44p 48.50p 48.50p 14569
21/01/2022 52.00p 51.74p 47.50p 49.50p 95405
20/01/2022 52.00p 52.40p 49.75p 49.75p 39002
19/01/2022 52.00p 51.80p 48.60p 50.00p 20878
18/01/2022 52.00p 51.28p 50.10p 50.10p 33752
17/01/2022 52.00p 51.09p 49.80p 49.80p 24754
14/01/2022 52.00p 51.09p 48.23p 49.60p 16261
13/01/2022 52.00p 52.00p 49.60p 49.60p 11400
12/01/2022 50.00p 51.24p 49.60p 49.60p 380
10/01/2022 49.40p 51.00p 48.64p 49.60p 29384
07/01/2022 46.80p 49.24p 48.00p 48.00p 4875
06/01/2022 46.80p 48.10p 45.20p 48.10p 42703
05/01/2022 51.50p 51.50p 46.70p 47.80p 20965
04/01/2022 48.40p 50.20p 46.68p 48.55p 38660
31/12/2021 48.40p 50.00p 48.55p 48.55p 3923
30/12/2021 48.40p 50.02p 46.65p 48.80p 49289
29/12/2021 48.40p 52.00p 48.40p 52.00p 21381
24/12/2021 48.80p 49.70p 48.55p 48.55p 2100
23/12/2021 48.80p 48.80p 45.60p 48.80p 10855
22/12/2021 48.80p 49.70p 48.80p 48.80p 2350
21/12/2021 48.80p 48.80p 45.60p 48.80p 3396
20/12/2021 45.60p 49.74p 45.60p 48.80p 23560
17/12/2021 45.60p 47.00p 45.60p 45.60p 54133
16/12/2021 46.00p 49.85p 48.55p 48.55p 16118
15/12/2021 46.00p 49.96p 46.00p 48.80p 24596
14/12/2021 47.00p 49.96p 49.00p 49.00p 15471
13/12/2021 47.00p 50.14p 49.00p 49.00p 24742
10/12/2021 47.00p 50.45p 46.00p 49.00p 143587
09/12/2021 47.00p 50.20p 49.00p 49.00p 200
08/12/2021 47.00p 48.50p 47.00p 48.50p 3300
07/12/2021 47.00p 50.24p 47.00p 49.00p 6836
06/12/2021 47.00p 50.60p 46.00p 49.30p 17824
03/12/2021 52.00p 52.00p 47.00p 49.50p 18478
02/12/2021 50.50p 50.68p 47.40p 49.40p 6382
01/12/2021 50.50p 49.87p 47.38p 48.90p 45452
30/11/2021 50.50p 50.69p 47.38p 49.40p 40944
29/11/2021 50.50p 51.00p 47.20p 49.40p 64671
26/11/2021 48.00p 50.87p 47.30p 49.40p 42544
25/11/2021 48.00p 51.01p 50.00p 50.00p 12947
24/11/2021 48.00p 49.00p 46.80p 46.80p 33772
23/11/2021 48.20p 52.33p 50.08p 50.50p 11641
22/11/2021 48.20p 52.33p 50.05p 50.50p 35818
19/11/2021 48.20p 52.47p 50.50p 50.50p 74398
18/11/2021 48.20p 52.33p 50.01p 50.50p 20015
17/11/2021 48.20p 52.42p 48.00p 48.00p 29354
16/11/2021 49.80p 52.42p 49.80p 50.50p 7321
15/11/2021 49.80p 52.42p 49.38p 50.50p 54151
12/11/2021 49.80p 51.14p 49.12p 50.00p 38735
11/11/2021 49.80p 51.20p 50.10p 50.10p 47349
10/11/2021 49.80p 51.35p 48.19p 49.50p 50904
09/11/2021 49.80p 51.40p 48.15p 49.50p 2718
08/11/2021 49.80p 51.44p 48.11p 50.00p 40357
05/11/2021 50.00p 50.00p 47.00p 49.00p 51812
04/11/2021 51.50p 50.55p 48.00p 49.50p 14920
03/11/2021 51.50p 50.44p 49.25p 49.25p 3000
02/11/2021 51.50p 51.07p 49.25p 49.25p 20067
01/11/2021 51.50p 51.07p 49.06p 49.35p 43286
29/10/2021 51.50p 51.50p 50.44p 51.50p 4434

*Close Price adjusted for both dividends and splits