Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/09/2025 52.50p 52.50p 50.70p 50.70p 8568
15/09/2025 52.50p 53.00p 49.40p 50.70p 46534
12/09/2025 52.50p 52.46p 50.50p 50.85p 9276
11/09/2025 52.50p 52.50p 50.85p 50.85p 250
10/09/2025 52.50p 52.50p 49.20p 50.85p 28145
09/09/2025 52.50p 52.50p 50.85p 50.85p 6629
08/09/2025 52.50p 51.86p 50.16p 50.60p 1582
05/09/2025 52.50p 52.50p 50.10p 50.35p 5050
04/09/2025 52.50p 52.50p 52.00p 50.85p 15479
03/09/2025 52.50p 52.00p 50.10p 50.85p 2869
02/09/2025 52.50p 52.50p 49.20p 50.85p 10270
01/09/2025 52.50p 51.86p 49.76p 50.50p 8525
29/08/2025 52.50p 52.08p 49.76p 50.60p 26848
28/08/2025 52.50p 52.50p 49.20p 50.75p 2531
27/08/2025 51.50p 51.13p 49.60p 50.60p 37446
26/08/2025 51.50p 52.50p 49.20p 50.60p 32102
22/08/2025 52.50p 52.50p 49.23p 51.75p 18435
21/08/2025 50.50p 52.04p 49.23p 50.85p 5607
20/08/2025 50.50p 52.20p 49.50p 51.25p 108271
19/08/2025 52.50p 52.50p 50.00p 50.50p 24797
18/08/2025 52.00p 52.15p 51.25p 51.25p 479
15/08/2025 52.00p 52.15p 51.25p 51.25p 1383
14/08/2025 52.00p 52.00p 48.58p 51.25p 51513
13/08/2025 50.50p 51.70p 48.20p 50.10p 4792
12/08/2025 50.50p 52.00p 50.10p 50.10p 5983
11/08/2025 50.50p 51.96p 50.00p 50.50p 34402
08/08/2025 50.50p 52.00p 50.10p 50.10p 13924
07/08/2025 50.50p 51.29p 50.02p 50.75p 22131
06/08/2025 48.20p 50.18p 48.20p 49.35p 25327
05/08/2025 50.00p 50.50p 48.00p 49.25p 30800
04/08/2025 49.80p 49.89p 48.10p 48.10p 39315
01/08/2025 49.80p 49.80p 46.20p 48.00p 10214
31/07/2025 49.80p 49.80p 46.00p 47.90p 45032
30/07/2025 49.80p 49.80p 46.20p 48.00p 15385
29/07/2025 49.80p 49.80p 46.20p 48.00p 13166
28/07/2025 49.80p 49.80p 46.99p 48.00p 56376
25/07/2025 49.80p 49.80p 46.20p 48.00p 23560
24/07/2025 48.20p 49.80p 47.08p 48.00p 22598
23/07/2025 48.20p 49.80p 48.20p 48.20p 31782
22/07/2025 48.20p 49.80p 47.11p 48.10p 23508
21/07/2025 48.20p 49.80p 47.50p 48.40p 17873
18/07/2025 48.20p 50.60p 47.62p 48.40p 61193
17/07/2025 49.80p 50.60p 49.23p 50.05p 16076
16/07/2025 49.80p 51.34p 49.00p 49.00p 11905
15/07/2025 51.00p 52.00p 49.16p 49.85p 63124
14/07/2025 48.00p 51.50p 50.25p 50.25p 63602
11/07/2025 48.00p 52.00p 48.00p 49.75p 13047
10/07/2025 48.20p 49.75p 49.75p 49.75p 0
09/07/2025 48.20p 51.50p 48.00p 49.75p 26363
08/07/2025 51.50p 51.00p 49.85p 49.85p 0
07/07/2025 51.50p 51.67p 48.20p 51.00p 39184
04/07/2025 51.50p 51.50p 48.27p 49.85p 22277
03/07/2025 51.50p 51.50p 48.20p 49.85p 3021
02/07/2025 49.80p 51.42p 48.00p 48.90p 42451
01/07/2025 50.00p 51.00p 50.00p 50.50p 10009
30/06/2025 50.00p 50.75p 50.40p 50.40p 0
27/06/2025 50.00p 51.50p 50.00p 50.75p 2104
26/06/2025 50.00p 52.00p 50.00p 50.00p 14921
25/06/2025 48.00p 53.50p 48.00p 51.50p 133146
24/06/2025 49.80p 49.80p 46.72p 48.00p 1306
23/06/2025 49.80p 49.08p 47.00p 48.00p 9737
20/06/2025 49.80p 49.80p 48.00p 48.00p 9
19/06/2025 49.80p 49.80p 46.67p 48.00p 13540
18/06/2025 49.80p 48.90p 48.00p 48.00p 255
17/06/2025 49.80p 49.80p 46.20p 48.00p 1852
16/06/2025 46.00p 49.80p 48.00p 48.00p 78
13/06/2025 46.00p 48.90p 48.00p 48.00p 2135
12/06/2025 46.00p 49.80p 46.20p 48.00p 30159
11/06/2025 46.00p 48.90p 46.70p 48.00p 7203
10/06/2025 46.00p 49.80p 45.60p 48.00p 26447
09/06/2025 46.00p 48.83p 46.00p 47.30p 18186
06/06/2025 46.00p 48.15p 47.30p 47.30p 10857
05/06/2025 46.00p 48.05p 47.10p 47.10p 55
04/06/2025 46.00p 47.60p 46.29p 47.60p 36572
03/06/2025 46.00p 47.10p 45.11p 46.20p 59010
02/06/2025 48.80p 48.81p 47.60p 47.60p 709
30/05/2025 48.80p 49.00p 47.10p 47.10p 26120
29/05/2025 48.80p 48.80p 47.20p 47.20p 51613
28/05/2025 46.40p 48.80p 46.90p 46.90p 9193
27/05/2025 46.40p 48.80p 45.00p 46.30p 44833
23/05/2025 45.20p 48.80p 45.20p 47.00p 17429
22/05/2025 48.00p 48.80p 45.30p 45.40p 29065
21/05/2025 46.00p 47.61p 44.30p 47.00p 96071
20/05/2025 46.00p 49.80p 46.00p 47.00p 9102
19/05/2025 46.20p 48.61p 46.00p 46.90p 36647
16/05/2025 46.20p 48.61p 46.65p 48.00p 13033
15/05/2025 46.20p 48.61p 46.46p 47.00p 9512
14/05/2025 46.20p 49.80p 46.20p 47.00p 80975
13/05/2025 47.20p 48.88p 47.14p 47.50p 14264
12/05/2025 47.20p 49.80p 47.00p 48.40p 100272
09/05/2025 49.60p 49.67p 48.20p 49.10p 26930
08/05/2025 50.00p 50.00p 47.37p 48.60p 1220
07/05/2025 49.60p 49.67p 48.85p 49.10p 30497
06/05/2025 47.00p 50.00p 47.00p 48.60p 11326
02/05/2025 49.00p 50.00p 48.12p 49.70p 28669
01/05/2025 47.80p 48.60p 47.73p 48.60p 18955
30/04/2025 48.00p 48.00p 45.40p 47.00p 146
29/04/2025 47.00p 47.80p 46.60p 46.60p 3515
28/04/2025 47.00p 47.19p 46.70p 47.00p 34317
25/04/2025 47.00p 48.00p 46.28p 47.00p 29937
24/04/2025 47.00p 48.00p 45.42p 46.60p 42441
23/04/2025 47.00p 48.80p 45.40p 46.00p 3557
22/04/2025 47.00p 49.00p 45.20p 45.20p 26771
17/04/2025 47.00p 46.10p 46.10p 46.10p 0
16/04/2025 47.00p 47.45p 45.26p 46.10p 17622
15/04/2025 43.00p 47.94p 44.20p 45.70p 26990
14/04/2025 43.00p 47.00p 43.00p 46.10p 37742
11/04/2025 43.00p 45.40p 43.00p 44.20p 14305
10/04/2025 44.00p 46.45p 44.00p 45.50p 46237
09/04/2025 41.00p 45.80p 41.00p 44.00p 79547
08/04/2025 44.00p 45.80p 43.70p 43.80p 53735
07/04/2025 46.00p 48.80p 45.40p 46.60p 31985
04/04/2025 47.00p 48.80p 46.00p 47.40p 18382
03/04/2025 46.00p 47.80p 46.00p 46.50p 7596
02/04/2025 49.80p 48.57p 46.79p 48.40p 21226
01/04/2025 49.80p 49.80p 46.20p 48.00p 33332
31/03/2025 47.20p 50.50p 47.19p 47.90p 20221
28/03/2025 47.20p 48.40p 47.00p 48.40p 17596
27/03/2025 48.20p 49.89p 48.26p 48.60p 9000
26/03/2025 48.20p 51.40p 47.20p 49.60p 100859
25/03/2025 46.80p 48.80p 46.50p 47.60p 14860
24/03/2025 46.80p 47.83p 46.51p 47.80p 24181
21/03/2025 46.80p 49.40p 46.80p 47.90p 22826
20/03/2025 45.40p 46.60p 45.57p 46.60p 1000
19/03/2025 45.40p 47.80p 45.40p 46.60p 3050
18/03/2025 47.80p 47.80p 45.40p 46.60p 689
17/03/2025 45.60p 47.20p 45.36p 46.60p 13407
14/03/2025 45.60p 47.80p 45.50p 46.60p 16391
13/03/2025 45.60p 47.80p 45.40p 46.60p 29802
12/03/2025 48.80p 49.80p 47.70p 47.70p 23093
11/03/2025 47.80p 49.80p 47.46p 48.50p 13543
10/03/2025 49.00p 49.80p 47.46p 49.00p 13307
07/03/2025 50.50p 50.50p 46.80p 49.20p 61614
06/03/2025 47.00p 50.50p 47.00p 49.75p 63826
05/03/2025 49.20p 52.50p 49.20p 50.75p 21156
04/03/2025 49.20p 53.00p 49.20p 50.85p 33791
03/03/2025 51.00p 52.43p 49.04p 51.10p 1684
28/02/2025 51.00p 51.00p 47.40p 49.60p 14509
27/02/2025 51.00p 50.64p 49.20p 49.20p 4800
26/02/2025 51.00p 51.50p 47.40p 49.20p 14873
25/02/2025 51.00p 50.10p 48.20p 50.10p 24594
24/02/2025 51.00p 51.00p 48.20p 49.10p 1542
21/02/2025 51.00p 52.00p 51.00p 51.00p 22355
20/02/2025 52.00p 52.00p 48.20p 51.50p 7814
19/02/2025 51.00p 52.00p 49.60p 49.60p 12431
18/02/2025 50.00p 52.00p 50.00p 51.00p 22311
17/02/2025 51.00p 51.00p 49.15p 49.90p 12131
14/02/2025 48.20p 49.96p 48.20p 49.10p 454517
13/02/2025 49.80p 50.00p 49.10p 49.10p 7189
12/02/2025 49.80p 51.00p 47.20p 49.35p 81357
11/02/2025 48.60p 50.50p 48.60p 49.20p 19092
10/02/2025 47.20p 50.80p 47.20p 48.50p 25356
07/02/2025 49.80p 50.50p 47.20p 48.60p 133066
06/02/2025 49.80p 49.62p 46.20p 47.50p 29510
05/02/2025 49.80p 49.80p 46.20p 48.00p 32317
04/02/2025 45.20p 49.27p 46.40p 47.40p 35376
03/02/2025 45.20p 49.20p 45.20p 46.40p 12711
31/01/2025 46.80p 45.98p 44.86p 45.20p 14849
30/01/2025 46.80p 46.67p 45.00p 45.00p 581
29/01/2025 46.80p 48.00p 45.06p 45.30p 3180
28/01/2025 46.80p 47.00p 45.50p 45.50p 11102
27/01/2025 45.20p 46.80p 45.00p 46.00p 3065
24/01/2025 46.80p 46.80p 45.00p 45.90p 28826
23/01/2025 46.00p 46.80p 45.00p 45.90p 6190
22/01/2025 44.20p 46.80p 45.84p 46.40p 10266
21/01/2025 44.20p 45.84p 44.20p 45.50p 14101
20/01/2025 46.20p 47.80p 44.20p 45.50p 57646
17/01/2025 45.00p 46.76p 45.00p 46.40p 18648
16/01/2025 47.00p 47.80p 45.00p 46.40p 40972
15/01/2025 49.80p 49.80p 46.20p 48.00p 5738
14/01/2025 49.80p 49.80p 47.90p 47.90p 820
13/01/2025 47.20p 49.80p 45.60p 48.40p 44730
10/01/2025 47.20p 49.02p 47.76p 48.60p 9173
09/01/2025 47.20p 48.60p 47.20p 48.60p 5929
08/01/2025 47.00p 50.00p 47.00p 48.60p 124
07/01/2025 49.60p 49.58p 47.26p 48.60p 40517
06/01/2025 49.60p 50.00p 47.42p 48.40p 3683
03/01/2025 48.60p 48.60p 47.00p 47.80p 1960
02/01/2025 47.00p 50.00p 47.00p 48.60p 31469
31/12/2024 49.20p 50.00p 47.20p 49.50p 17709
30/12/2024 48.60p 50.00p 48.60p 49.50p 8658
27/12/2024 50.00p 50.00p 47.20p 48.00p 29190
24/12/2024 48.20p 50.00p 48.32p 48.60p 2985
23/12/2024 48.20p 48.60p 48.60p 48.60p 0
20/12/2024 48.20p 49.58p 48.60p 48.60p 1081
19/12/2024 48.20p 50.32p 48.60p 48.60p 2049
18/12/2024 48.20p 50.55p 48.76p 49.60p 7708
17/12/2024 48.20p 51.43p 48.20p 49.60p 21570
16/12/2024 48.20p 49.89p 48.20p 49.85p 2867
13/12/2024 48.20p 50.00p 48.20p 48.90p 1231
12/12/2024 50.00p 50.50p 49.73p 50.50p 21587
11/12/2024 52.00p 52.11p 47.20p 48.90p 84492
10/12/2024 49.40p 51.50p 47.34p 51.50p 58389
09/12/2024 48.40p 49.72p 48.10p 48.10p 65144
06/12/2024 44.80p 49.00p 43.39p 48.50p 231997
05/12/2024 44.80p 45.80p 44.50p 44.50p 15056
04/12/2024 44.80p 45.27p 44.40p 44.60p 32735
03/12/2024 44.80p 46.80p 44.80p 45.60p 35569
02/12/2024 48.40p 49.00p 43.40p 44.10p 71707
29/11/2024 46.60p 48.23p 46.90p 46.90p 2445

*Close Price adjusted for both dividends and splits