Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/07/2012 128.00p 128.00p 121.00p 121.00p 690181
13/07/2012 127.06p 127.70p 126.00p 126.00p 134922
12/07/2012 126.50p 128.00p 120.25p 122.38p 14851
11/07/2012 121.25p 126.29p 120.25p 120.25p 17315
10/07/2012 128.00p 128.00p 122.00p 124.75p 62846
09/07/2012 128.00p 129.12p 127.62p 128.75p 5377
06/07/2012 129.00p 129.10p 128.25p 128.75p 9387
05/07/2012 129.05p 129.05p 128.00p 128.75p 14743
04/07/2012 129.50p 129.50p 128.75p 128.75p 50202
03/07/2012 129.71p 129.78p 128.75p 128.75p 60172
02/07/2012 130.00p 130.00p 128.35p 129.00p 21577
29/06/2012 128.00p 129.67p 128.00p 129.00p 16751
28/06/2012 129.08p 129.38p 127.50p 127.50p 6516
27/06/2012 129.08p 130.00p 126.80p 130.00p 5724
26/06/2012 127.50p 127.50p 126.25p 126.25p 55025
25/06/2012 125.00p 129.75p 125.00p 127.50p 30093
22/06/2012 128.00p 128.75p 126.44p 128.75p 38792
21/06/2012 129.38p 129.56p 128.66p 129.00p 7750
20/06/2012 127.00p 128.50p 127.00p 128.50p 2020
19/06/2012 127.00p 129.39p 127.00p 128.50p 5707
18/06/2012 130.00p 130.00p 125.65p 128.50p 19056
15/06/2012 126.00p 129.28p 125.00p 127.50p 29612
14/06/2012 125.30p 125.30p 122.75p 125.00p 2200
13/06/2012 124.00p 127.00p 122.10p 124.50p 22476
12/06/2012 129.00p 129.20p 125.00p 125.00p 30656
11/06/2012 130.50p 132.23p 129.00p 130.50p 15036
08/06/2012 127.91p 131.45p 127.91p 130.50p 11122
07/06/2012 127.75p 132.00p 127.75p 131.00p 99325
06/06/2012 127.50p 134.75p 126.86p 131.00p 10405
01/06/2012 127.00p 131.45p 126.75p 126.75p 21064
31/05/2012 133.00p 133.00p 127.00p 130.00p 21878
30/05/2012 131.11p 131.11p 130.00p 130.00p 3241
29/05/2012 128.00p 131.73p 126.75p 126.75p 10771
28/05/2012 131.75p 131.75p 130.50p 130.50p 5500
25/05/2012 127.12p 132.25p 127.12p 131.50p 73823
24/05/2012 129.25p 131.33p 127.00p 128.50p 45907
23/05/2012 132.50p 136.14p 132.00p 132.50p 24651
22/05/2012 135.50p 135.92p 133.00p 134.00p 59012
21/05/2012 134.50p 136.00p 134.50p 134.50p 78070
18/05/2012 132.00p 135.75p 118.00p 130.00p 125329
17/05/2012 136.00p 138.49p 133.04p 133.50p 46594
16/05/2012 134.00p 135.00p 133.00p 135.00p 13161
15/05/2012 137.25p 143.29p 133.00p 134.25p 40711
14/05/2012 141.96p 141.96p 139.95p 141.00p 1786
11/05/2012 143.53p 143.53p 137.39p 140.00p 8233
10/05/2012 136.64p 142.12p 136.64p 140.00p 21696
09/05/2012 140.00p 140.00p 135.75p 139.63p 25254
08/05/2012 137.25p 138.70p 135.25p 135.25p 31341
04/05/2012 140.00p 142.00p 135.00p 135.25p 97115
03/05/2012 143.00p 148.00p 140.00p 140.00p 39665
02/05/2012 147.50p 148.00p 143.75p 143.75p 239537
01/05/2012 147.75p 151.25p 147.75p 147.75p 221624
30/04/2012 147.75p 151.17p 147.50p 147.50p 37803
27/04/2012 148.50p 152.44p 148.25p 148.25p 124668
26/04/2012 148.25p 151.86p 148.25p 148.25p 16840
25/04/2012 151.50p 151.50p 150.63p 150.63p 1501
24/04/2012 148.00p 151.50p 148.00p 148.25p 52646
23/04/2012 148.00p 153.00p 148.00p 148.25p 118229
20/04/2012 147.00p 152.00p 147.00p 148.00p 25371
19/04/2012 147.50p 152.00p 147.50p 147.75p 83612
18/04/2012 147.00p 153.00p 147.00p 147.25p 14198
17/04/2012 147.25p 150.17p 147.25p 150.00p 17348
16/04/2012 146.00p 151.50p 146.00p 146.00p 49146
13/04/2012 143.00p 150.84p 143.00p 146.00p 42331
12/04/2012 150.00p 150.67p 143.25p 144.62p 59744
11/04/2012 143.00p 147.00p 143.00p 145.50p 84203
10/04/2012 143.50p 148.21p 143.25p 143.25p 53159
05/04/2012 143.25p 148.70p 143.25p 143.25p 40455
04/04/2012 147.00p 149.53p 143.00p 143.00p 42999
03/04/2012 145.00p 148.00p 145.00p 148.00p 59599
02/04/2012 148.00p 151.50p 146.00p 146.00p 33992
30/03/2012 149.00p 150.00p 145.60p 147.50p 35235
29/03/2012 150.00p 150.00p 148.00p 148.00p 8124
28/03/2012 148.00p 150.35p 148.00p 150.00p 7863
27/03/2012 150.00p 152.40p 148.00p 150.50p 22528
26/03/2012 150.00p 152.40p 149.00p 149.00p 23806
23/03/2012 152.50p 152.50p 152.00p 152.00p 2565
22/03/2012 154.00p 154.00p 150.00p 150.00p 24016
21/03/2012 150.00p 153.84p 150.00p 150.00p 15871
20/03/2012 152.81p 154.00p 150.46p 151.87p 43221
19/03/2012 153.00p 153.00p 148.00p 150.00p 22748
16/03/2012 150.00p 155.90p 145.00p 149.00p 162144
15/03/2012 147.00p 153.17p 147.00p 150.50p 1187
14/03/2012 149.50p 151.00p 148.25p 148.25p 67401
13/03/2012 150.25p 152.32p 150.25p 151.13p 14799
12/03/2012 150.00p 153.00p 148.53p 152.00p 29320
09/03/2012 147.50p 152.83p 147.50p 150.50p 28483
08/03/2012 148.25p 151.93p 147.25p 147.25p 39994
07/03/2012 150.00p 151.00p 149.45p 151.00p 112947
06/03/2012 148.00p 153.36p 148.00p 150.00p 57949
05/03/2012 152.00p 153.68p 150.75p 151.00p 39640
02/03/2012 152.75p 153.00p 148.69p 153.00p 14228
01/03/2012 150.00p 151.90p 147.25p 147.50p 14077
29/02/2012 150.00p 151.92p 147.00p 148.00p 9218
28/02/2012 152.13p 155.21p 152.02p 153.00p 55344
27/02/2012 152.00p 154.17p 152.00p 153.25p 86648
24/02/2012 152.50p 153.08p 148.76p 152.25p 222837
23/02/2012 150.00p 152.00p 148.30p 151.00p 87323
22/02/2012 148.50p 151.00p 148.37p 149.50p 10629
21/02/2012 151.00p 151.00p 150.50p 150.50p 89007
20/02/2012 151.00p 151.75p 150.08p 151.00p 7711
17/02/2012 152.00p 152.19p 150.00p 151.00p 170725
16/02/2012 151.00p 151.78p 149.60p 151.00p 7305
15/02/2012 151.05p 151.28p 149.75p 149.75p 219907
14/02/2012 152.00p 152.00p 149.50p 149.50p 87079
13/02/2012 150.00p 153.00p 146.25p 148.13p 55150
10/02/2012 152.00p 154.00p 148.06p 154.00p 38108
09/02/2012 150.00p 152.00p 145.00p 152.00p 71001
08/02/2012 150.00p 151.57p 145.00p 148.00p 6093064
07/02/2012 150.00p 150.64p 148.00p 148.00p 31767
06/02/2012 148.00p 150.63p 148.00p 149.50p 18314
03/02/2012 151.00p 151.00p 146.61p 149.50p 105352
02/02/2012 148.00p 149.16p 147.35p 148.50p 190990
01/02/2012 151.00p 151.00p 144.70p 148.00p 64464
31/01/2012 149.00p 152.00p 144.33p 149.00p 591226
30/01/2012 154.51p 154.62p 153.00p 154.12p 34300
27/01/2012 156.00p 159.00p 153.00p 154.25p 46954
26/01/2012 158.00p 158.00p 153.25p 155.62p 17390
25/01/2012 153.00p 156.40p 153.00p 156.00p 33261
24/01/2012 154.50p 156.84p 152.14p 154.12p 10070
23/01/2012 153.04p 156.81p 153.04p 154.12p 44968
20/01/2012 155.15p 155.15p 150.50p 153.13p 17763
19/01/2012 151.18p 154.24p 151.18p 152.50p 8937
18/01/2012 153.00p 156.70p 150.62p 152.50p 42559
17/01/2012 152.25p 154.16p 150.00p 150.00p 32279
16/01/2012 153.00p 157.50p 151.64p 152.00p 41659
13/01/2012 158.73p 158.98p 157.50p 157.50p 2030
12/01/2012 158.10p 158.73p 156.50p 156.50p 5112
11/01/2012 153.50p 158.84p 153.50p 155.00p 3623
10/01/2012 158.70p 158.70p 154.00p 155.00p 136578
09/01/2012 156.30p 156.40p 152.01p 154.50p 19591
06/01/2012 154.55p 154.64p 153.50p 153.50p 2466
05/01/2012 155.81p 155.81p 153.50p 153.50p 2000
04/01/2012 155.00p 155.23p 150.50p 152.50p 1029168
03/01/2012 150.25p 158.53p 150.00p 150.00p 16755
30/12/2011 158.25p 158.25p 152.00p 155.62p 6145
29/12/2011 158.91p 159.19p 152.44p 155.62p 7161
28/12/2011 157.00p 157.00p 152.00p 153.00p 30987
23/12/2011 163.25p 163.25p 160.87p 160.87p 115
22/12/2011 163.25p 163.44p 158.60p 160.00p 8436
21/12/2011 157.66p 159.50p 157.66p 159.50p 800
20/12/2011 157.00p 163.06p 157.00p 159.50p 67452
19/12/2011 163.31p 163.31p 157.40p 159.50p 503871
16/12/2011 158.00p 159.20p 157.00p 158.50p 11878
15/12/2011 158.25p 163.22p 158.25p 158.25p 3246
14/12/2011 161.03p 161.03p 159.04p 160.00p 3009
13/12/2011 159.11p 162.86p 157.19p 159.63p 24428
12/12/2011 159.11p 163.77p 158.77p 161.50p 10069
09/12/2011 158.25p 159.75p 158.25p 159.75p 971
08/12/2011 163.99p 163.99p 161.37p 161.37p 4259
07/12/2011 163.77p 163.77p 161.50p 161.50p 119
06/12/2011 160.00p 162.29p 159.04p 160.13p 23847
05/12/2011 158.25p 164.50p 158.00p 160.13p 10054
02/12/2011 163.94p 163.94p 160.91p 162.50p 9296
01/12/2011 159.19p 163.56p 159.13p 161.37p 9939
30/11/2011 163.56p 163.56p 159.51p 161.37p 4812
29/11/2011 163.72p 164.13p 160.50p 161.00p 27118
28/11/2011 164.51p 164.51p 162.75p 162.75p 4422
25/11/2011 165.69p 165.69p 159.09p 162.50p 9740
24/11/2011 161.50p 164.16p 160.96p 162.50p 48388
23/11/2011 161.51p 165.47p 160.00p 162.00p 10027
22/11/2011 163.00p 165.22p 158.22p 160.00p 29027
21/11/2011 163.00p 170.00p 156.30p 166.50p 25059
18/11/2011 160.00p 162.34p 157.87p 160.00p 3442
17/11/2011 157.78p 162.85p 157.78p 161.50p 5682
16/11/2011 161.70p 162.38p 160.50p 160.50p 3558
15/11/2011 161.26p 161.26p 160.00p 160.00p 5733
14/11/2011 161.00p 161.50p 161.00p 161.50p 5835
11/11/2011 160.00p 160.50p 159.80p 160.50p 2845
10/11/2011 157.25p 162.00p 157.00p 162.00p 8035
09/11/2011 165.00p 165.00p 160.00p 160.00p 22832
08/11/2011 160.25p 160.75p 159.24p 160.00p 45181
07/11/2011 160.00p 163.10p 160.00p 160.00p 12170
04/11/2011 164.75p 166.00p 163.10p 166.00p 20678
03/11/2011 165.00p 165.00p 160.00p 162.50p 5956
02/11/2011 160.49p 166.38p 160.49p 166.38p 2000
01/11/2011 165.00p 167.00p 160.25p 167.00p 36663
31/10/2011 168.00p 168.00p 165.00p 165.00p 864
28/10/2011 166.04p 170.00p 166.04p 170.00p 635
27/10/2011 168.56p 168.56p 163.72p 166.00p 14229
26/10/2011 164.75p 167.00p 161.06p 167.00p 12614
25/10/2011 164.70p 165.00p 161.83p 162.50p 5781
24/10/2011 163.62p 163.62p 161.00p 161.00p 120
21/10/2011 164.00p 164.00p 162.50p 162.50p 7400
20/10/2011 163.62p 164.54p 161.00p 161.00p 6396
19/10/2011 164.00p 164.00p 161.00p 161.00p 3000
18/10/2011 164.53p 164.53p 161.50p 161.50p 0
17/10/2011 164.53p 164.53p 162.00p 162.50p 72191
14/10/2011 161.13p 164.00p 161.13p 164.00p 915439
13/10/2011 158.00p 161.75p 158.00p 158.00p 25106
12/10/2011 161.50p 162.34p 158.50p 158.50p 4192
11/10/2011 160.00p 163.00p 160.00p 161.50p 4011
10/10/2011 155.00p 158.00p 153.00p 155.50p 24451
07/10/2011 155.35p 156.20p 155.35p 155.75p 15053
06/10/2011 157.00p 157.69p 155.00p 156.25p 33107
05/10/2011 158.00p 158.04p 157.00p 157.00p 11246
04/10/2011 160.00p 162.00p 160.00p 161.00p 15450
03/10/2011 160.00p 163.00p 160.00p 162.50p 6200
30/09/2011 162.76p 164.00p 162.76p 164.00p 3113
29/09/2011 165.00p 165.00p 160.83p 162.50p 20008

*Close Price adjusted for both dividends and splits