Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
07/09/2018 61.20p 61.90p 59.00p 59.00p 21096
06/09/2018 62.60p 62.60p 58.00p 60.40p 18111
05/09/2018 60.94p 61.50p 60.51p 61.50p 5853
04/09/2018 60.20p 61.80p 60.20p 61.80p 1516
03/09/2018 61.92p 62.15p 60.46p 61.70p 43004
31/08/2018 60.34p 61.98p 60.16p 61.50p 4472
30/08/2018 60.20p 62.15p 60.00p 60.00p 7122
29/08/2018 62.60p 62.60p 61.08p 61.70p 63500
28/08/2018 61.00p 62.00p 60.00p 61.40p 14262
24/08/2018 62.00p 62.03p 60.90p 61.60p 19755
23/08/2018 60.00p 62.15p 59.00p 60.90p 42041
22/08/2018 60.55p 62.18p 60.55p 61.60p 36604
21/08/2018 61.77p 61.77p 60.57p 61.40p 24000
20/08/2018 60.20p 61.83p 60.20p 61.40p 20691
17/08/2018 60.20p 62.49p 60.20p 61.50p 18756
16/08/2018 59.80p 62.42p 59.80p 61.40p 9058
15/08/2018 60.00p 62.49p 59.00p 59.50p 10218
14/08/2018 62.57p 62.57p 59.84p 60.90p 4903
13/08/2018 61.00p 61.84p 59.66p 61.00p 17543
10/08/2018 59.00p 61.00p 59.00p 60.00p 34196
09/08/2018 60.58p 60.58p 59.90p 59.90p 1000
08/08/2018 59.40p 60.80p 59.38p 59.90p 28756
07/08/2018 60.00p 61.60p 58.73p 59.00p 50889
06/08/2018 60.00p 62.46p 60.00p 61.50p 39003
03/08/2018 60.33p 62.40p 60.33p 62.00p 15550
02/08/2018 60.20p 62.12p 60.20p 61.50p 287
01/08/2018 60.00p 61.50p 60.00p 61.50p 6343
31/07/2018 61.80p 62.09p 61.23p 61.90p 15042
30/07/2018 61.89p 62.12p 60.26p 61.50p 4830
27/07/2018 62.00p 62.52p 61.82p 62.40p 27204
26/07/2018 62.00p 62.87p 60.60p 62.20p 58645
25/07/2018 62.60p 62.60p 60.94p 62.60p 201780
24/07/2018 62.60p 63.00p 60.54p 61.40p 133710
23/07/2018 61.37p 61.37p 59.54p 61.20p 21856
20/07/2018 60.80p 61.80p 60.00p 60.00p 114905
19/07/2018 62.60p 62.60p 59.00p 60.80p 121795
18/07/2018 62.80p 62.80p 59.51p 62.80p 7517
17/07/2018 59.51p 60.98p 59.51p 60.90p 3219
16/07/2018 61.08p 61.10p 59.50p 61.10p 29400
13/07/2018 61.20p 61.20p 59.11p 60.90p 25413
12/07/2018 60.80p 61.20p 59.23p 61.00p 17615
11/07/2018 61.28p 61.28p 59.11p 60.90p 18252
10/07/2018 61.43p 61.43p 59.11p 60.90p 18905
09/07/2018 62.40p 62.40p 59.11p 60.30p 12546
06/07/2018 59.11p 61.18p 59.11p 60.90p 10757
05/07/2018 60.20p 61.58p 59.20p 60.90p 20366
04/07/2018 59.11p 60.80p 59.11p 60.80p 3818
03/07/2018 60.00p 60.00p 59.00p 59.00p 57220
02/07/2018 59.00p 59.69p 58.60p 58.60p 46730
29/06/2018 61.00p 61.00p 57.31p 60.60p 73690
28/06/2018 59.81p 59.81p 57.11p 58.10p 12857
27/06/2018 57.11p 59.81p 57.04p 58.80p 16805
26/06/2018 60.00p 60.35p 57.20p 57.40p 121457
25/06/2018 60.00p 60.05p 58.00p 58.20p 266789
22/06/2018 59.00p 59.81p 57.20p 58.00p 28092
21/06/2018 58.20p 60.00p 57.40p 60.00p 142621
20/06/2018 60.00p 61.34p 57.00p 57.00p 104251
19/06/2018 60.00p 61.48p 59.00p 60.00p 27123
18/06/2018 60.00p 62.86p 60.00p 60.00p 104698
15/06/2018 61.20p 63.61p 60.00p 60.00p 2677208
14/06/2018 59.00p 62.80p 59.00p 62.60p 70043
13/06/2018 59.60p 61.80p 59.00p 59.00p 37671
12/06/2018 59.00p 61.80p 59.00p 60.20p 115495
11/06/2018 58.20p 61.80p 58.20p 59.00p 169203
08/06/2018 60.00p 61.62p 57.00p 58.20p 136995
07/06/2018 60.40p 63.41p 58.40p 58.40p 190004
06/06/2018 60.00p 63.80p 60.00p 62.00p 141022
05/06/2018 59.20p 62.00p 57.40p 59.80p 340669
04/06/2018 61.20p 63.49p 59.20p 59.20p 318190
01/06/2018 62.60p 63.40p 62.00p 62.00p 157788
31/05/2018 65.40p 67.18p 62.00p 62.20p 425256
30/05/2018 66.40p 70.00p 65.40p 66.00p 242751
29/05/2018 70.00p 71.25p 65.40p 67.60p 54436
25/05/2018 72.20p 73.80p 70.20p 71.30p 59610
24/05/2018 72.00p 72.83p 71.00p 71.00p 24321
23/05/2018 75.20p 75.20p 71.32p 72.50p 344305
22/05/2018 75.00p 77.04p 75.00p 75.00p 19882
21/05/2018 79.60p 79.60p 75.03p 76.40p 24151
18/05/2018 76.20p 78.08p 75.29p 77.30p 41835
17/05/2018 79.60p 79.60p 75.89p 76.40p 44400
16/05/2018 77.80p 77.80p 75.71p 77.80p 17514
15/05/2018 75.89p 78.51p 75.43p 77.30p 8326
14/05/2018 75.89p 78.22p 75.89p 76.50p 9918
11/05/2018 76.20p 79.35p 76.20p 78.00p 40861
10/05/2018 78.00p 79.40p 75.44p 77.50p 38552
09/05/2018 80.05p 80.05p 78.52p 78.70p 13292
08/05/2018 78.36p 79.89p 78.36p 78.70p 14940
04/05/2018 80.20p 80.40p 78.64p 79.20p 15552
03/05/2018 79.15p 79.15p 78.40p 78.70p 20513
02/05/2018 78.60p 79.15p 78.40p 78.60p 9915
01/05/2018 80.40p 80.40p 78.50p 78.50p 19231
30/04/2018 79.40p 79.40p 77.63p 78.60p 29626
27/04/2018 77.86p 79.52p 77.86p 78.60p 19062
26/04/2018 80.00p 80.00p 77.40p 79.60p 33650
25/04/2018 79.67p 79.94p 78.40p 78.40p 54401
24/04/2018 77.00p 79.75p 77.00p 79.00p 68041
23/04/2018 77.00p 79.80p 77.00p 77.00p 6208
20/04/2018 77.20p 79.77p 77.20p 77.20p 25441
19/04/2018 79.80p 79.80p 77.00p 78.40p 39955
18/04/2018 77.00p 79.48p 77.00p 77.00p 15671
17/04/2018 78.92p 78.95p 78.50p 78.50p 26804
16/04/2018 75.00p 79.80p 75.00p 77.00p 7366
13/04/2018 79.80p 79.80p 77.00p 77.00p 18727
12/04/2018 78.50p 79.92p 77.64p 78.20p 18892
11/04/2018 79.00p 79.00p 75.00p 76.80p 63501
10/04/2018 75.00p 78.94p 75.00p 77.40p 73622
09/04/2018 74.00p 79.80p 74.00p 76.50p 13457
06/04/2018 78.82p 78.82p 75.73p 76.30p 5271
05/04/2018 74.20p 77.18p 74.20p 77.00p 73246
04/04/2018 74.60p 78.38p 74.60p 74.60p 12503
03/04/2018 79.00p 79.13p 74.00p 78.00p 50965
29/03/2018 77.00p 79.00p 76.75p 79.00p 94237
28/03/2018 79.00p 76.90p 76.90p 76.90p 0
27/03/2018 79.00p 79.00p 76.90p 76.90p 2121
26/03/2018 78.80p 78.80p 74.62p 75.00p 10382
23/03/2018 78.40p 79.00p 76.40p 79.00p 8765
22/03/2018 75.00p 78.33p 75.00p 76.40p 15851
21/03/2018 75.00p 77.81p 75.00p 75.00p 22524
20/03/2018 75.00p 78.40p 75.00p 76.60p 53443
19/03/2018 78.00p 78.56p 74.00p 74.00p 40566
16/03/2018 76.00p 78.00p 75.00p 77.80p 43249
15/03/2018 76.20p 77.54p 76.00p 76.00p 20252
14/03/2018 76.20p 79.32p 76.20p 77.00p 18505
13/03/2018 78.00p 82.30p 76.00p 76.00p 48064
12/03/2018 83.00p 83.00p 78.75p 83.00p 3074
09/03/2018 78.55p 81.74p 78.55p 81.00p 28150
08/03/2018 81.40p 81.40p 78.55p 81.40p 17547
07/03/2018 82.00p 83.00p 77.10p 78.20p 151215
06/03/2018 82.00p 82.00p 77.95p 82.00p 20805
05/03/2018 80.00p 82.00p 76.00p 82.00p 31895
02/03/2018 76.00p 79.76p 76.00p 76.00p 32752
01/03/2018 77.00p 80.70p 76.00p 78.00p 18028
28/02/2018 77.00p 81.40p 77.00p 77.00p 21460
27/02/2018 78.20p 79.94p 77.43p 79.00p 54948
26/02/2018 81.00p 81.40p 78.14p 80.20p 23650
23/02/2018 79.00p 81.09p 79.00p 80.50p 15613
22/02/2018 80.00p 82.00p 77.00p 80.00p 106782
21/02/2018 85.80p 85.80p 81.55p 84.30p 31084
20/02/2018 82.60p 84.00p 82.40p 84.00p 13245
19/02/2018 81.00p 83.40p 80.24p 83.40p 98468
16/02/2018 85.80p 86.00p 82.04p 86.00p 4702
15/02/2018 81.60p 86.70p 81.60p 83.90p 20296
14/02/2018 86.40p 86.49p 81.94p 84.00p 8401
13/02/2018 84.80p 86.72p 81.00p 82.00p 79443
12/02/2018 78.80p 84.44p 78.80p 81.90p 12832
09/02/2018 84.80p 84.80p 78.80p 82.00p 16437
08/02/2018 80.00p 82.01p 80.00p 82.00p 14037
07/02/2018 84.00p 86.20p 80.45p 83.10p 41662
06/02/2018 83.00p 83.80p 79.20p 80.00p 86350
05/02/2018 92.00p 92.00p 83.00p 85.00p 59049
02/02/2018 90.80p 92.00p 88.76p 90.00p 24375
01/02/2018 92.70p 92.70p 88.71p 89.50p 19552
31/01/2018 92.80p 93.78p 88.00p 88.00p 107087
30/01/2018 94.00p 94.00p 91.06p 92.60p 64680
29/01/2018 93.35p 93.38p 91.67p 92.60p 7000
26/01/2018 91.00p 93.82p 91.00p 91.20p 55913
25/01/2018 91.00p 93.00p 91.00p 92.50p 133321
24/01/2018 93.00p 93.00p 91.10p 93.00p 89232
23/01/2018 91.00p 92.42p 91.00p 91.50p 41494
22/01/2018 87.40p 92.18p 87.40p 91.50p 57413
19/01/2018 88.60p 92.20p 87.20p 90.00p 41678
18/01/2018 90.80p 91.80p 87.20p 88.80p 101466
17/01/2018 87.40p 92.00p 87.40p 89.50p 19944
16/01/2018 90.00p 90.00p 87.06p 88.50p 13152
15/01/2018 94.00p 94.00p 87.00p 87.00p 20864
12/01/2018 88.00p 94.00p 88.00p 90.20p 56009
11/01/2018 91.00p 92.00p 86.80p 89.50p 76629
10/01/2018 91.00p 91.00p 86.20p 90.00p 5790
09/01/2018 91.00p 91.00p 86.80p 88.60p 3606
08/01/2018 89.94p 89.94p 86.80p 88.60p 67
05/01/2018 89.94p 89.94p 86.73p 88.60p 23217
04/01/2018 91.00p 91.00p 87.94p 89.00p 129837
03/01/2018 89.80p 91.00p 88.60p 88.60p 19978
02/01/2018 84.00p 89.52p 84.00p 87.60p 30088
29/12/2017 90.00p 90.00p 83.84p 90.00p 7470
28/12/2017 90.00p 90.00p 83.84p 90.00p 10036
27/12/2017 87.75p 89.03p 83.00p 86.87p 24084
22/12/2017 83.00p 89.82p 83.00p 88.50p 15218
21/12/2017 87.34p 87.34p 86.50p 86.50p 27324
20/12/2017 88.25p 88.25p 83.42p 86.50p 3916
19/12/2017 87.41p 87.41p 83.15p 84.25p 16117
18/12/2017 85.00p 87.41p 83.00p 83.00p 15516
15/12/2017 83.00p 87.78p 83.00p 86.25p 20411
14/12/2017 84.33p 86.15p 84.33p 85.50p 6000
13/12/2017 83.00p 84.25p 83.00p 83.25p 33528
12/12/2017 86.00p 87.41p 83.42p 86.00p 24972
11/12/2017 83.42p 85.50p 83.42p 85.50p 1221
08/12/2017 87.00p 88.00p 83.00p 85.50p 15073
07/12/2017 88.00p 88.00p 86.40p 88.00p 395
06/12/2017 85.00p 88.65p 84.65p 85.50p 12473
05/12/2017 85.00p 88.95p 84.99p 87.50p 1875
04/12/2017 86.00p 89.20p 85.00p 85.00p 14667
01/12/2017 90.00p 90.00p 84.12p 87.50p 14232
30/11/2017 89.00p 89.00p 84.12p 89.00p 1456
29/11/2017 88.88p 88.88p 84.12p 86.50p 2836
28/11/2017 84.12p 87.20p 84.12p 85.50p 4326
27/11/2017 84.12p 88.18p 84.12p 86.50p 7565
24/11/2017 88.04p 88.04p 84.12p 86.50p 10673
23/11/2017 83.50p 88.31p 83.50p 85.50p 34038
22/11/2017 85.50p 88.44p 85.50p 87.00p 3740

*Close Price adjusted for both dividends and splits