Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
28/10/2021 51.50p 50.44p 49.05p 49.25p 7642
27/10/2021 51.50p 51.50p 47.72p 51.50p 24798
26/10/2021 47.20p 51.46p 47.20p 49.25p 5538
25/10/2021 51.50p 51.50p 51.45p 51.50p 11001
22/10/2021 51.50p 51.50p 51.46p 51.50p 2969
21/10/2021 51.50p 51.46p 48.88p 49.25p 4421
20/10/2021 51.50p 51.50p 48.88p 49.25p 14011
19/10/2021 51.00p 51.50p 48.89p 49.25p 15710
18/10/2021 51.00p 49.25p 48.89p 49.25p 508
15/10/2021 51.00p 51.50p 48.88p 49.25p 17445
14/10/2021 49.20p 49.25p 48.86p 49.25p 427
13/10/2021 47.00p 50.60p 48.57p 49.45p 9079
12/10/2021 47.00p 50.60p 47.00p 47.00p 21236
11/10/2021 49.20p 50.00p 48.39p 49.25p 5338
08/10/2021 49.20p 51.00p 48.36p 49.25p 21533
07/10/2021 48.80p 50.88p 48.12p 49.75p 27003
06/10/2021 48.80p 51.32p 48.03p 50.25p 156445
05/10/2021 50.00p 52.47p 50.00p 52.00p 87978
04/10/2021 50.00p 54.51p 50.00p 52.75p 44623
01/10/2021 52.00p 55.90p 52.00p 54.75p 18668
30/09/2021 52.00p 56.03p 52.00p 55.00p 3952
29/09/2021 54.50p 57.43p 54.50p 56.50p 43351
28/09/2021 54.50p 57.46p 55.26p 56.50p 30354
27/09/2021 54.50p 57.62p 54.00p 54.00p 29549
24/09/2021 54.00p 57.46p 54.00p 54.00p 57852
23/09/2021 58.50p 58.50p 54.00p 56.00p 61636
22/09/2021 55.00p 57.77p 55.56p 56.50p 8480
21/09/2021 55.00p 58.41p 54.72p 56.50p 24864
20/09/2021 55.00p 57.06p 56.50p 56.50p 9807
17/09/2021 55.00p 57.06p 54.72p 56.00p 13239
16/09/2021 55.00p 57.24p 54.68p 56.50p 16353
15/09/2021 55.00p 58.41p 55.00p 57.00p 37513
14/09/2021 54.00p 57.25p 56.50p 56.50p 3029
13/09/2021 54.00p 58.50p 54.00p 54.00p 73609
10/09/2021 55.50p 59.25p 55.50p 56.00p 26178
09/09/2021 55.50p 55.55p 55.50p 55.50p 974
08/09/2021 56.50p 60.24p 55.50p 57.25p 37802
07/09/2021 56.50p 60.30p 56.00p 58.50p 18693
06/09/2021 56.00p 60.39p 59.00p 59.00p 21780
03/09/2021 56.00p 60.58p 57.16p 58.75p 12924
02/09/2021 56.00p 60.60p 58.75p 58.75p 16425
01/09/2021 56.00p 60.68p 58.75p 58.75p 4184
31/08/2021 56.00p 61.00p 57.16p 58.75p 24227
27/08/2021 56.00p 61.10p 56.00p 59.00p 8893
26/08/2021 56.00p 61.10p 58.25p 58.75p 902
25/08/2021 56.00p 61.45p 58.07p 58.75p 36636
24/08/2021 56.00p 61.25p 56.00p 56.00p 2158
23/08/2021 61.50p 61.87p 57.16p 59.50p 34508
20/08/2021 61.50p 61.50p 57.00p 57.00p 7107
19/08/2021 61.50p 61.50p 57.01p 61.50p 17095
18/08/2021 56.00p 61.40p 58.75p 58.75p 9324
17/08/2021 56.00p 61.45p 56.00p 56.00p 5461
16/08/2021 59.00p 59.00p 57.05p 59.00p 14265
13/08/2021 59.00p 61.70p 57.16p 59.00p 30991
12/08/2021 58.50p 58.50p 57.00p 57.50p 39583
11/08/2021 59.00p 59.50p 58.00p 58.00p 28796
10/08/2021 59.00p 59.00p 56.00p 57.50p 19634
09/08/2021 57.00p 59.00p 56.78p 57.50p 36775
06/08/2021 60.00p 58.67p 57.50p 58.00p 26984
05/08/2021 60.00p 62.64p 58.50p 60.00p 52391
04/08/2021 58.50p 58.50p 56.28p 56.75p 1787
03/08/2021 58.50p 59.50p 58.41p 59.50p 62823
02/08/2021 55.50p 58.41p 56.50p 56.50p 3424
30/07/2021 55.50p 56.50p 55.54p 56.50p 500
29/07/2021 55.50p 56.67p 56.00p 56.00p 1000
28/07/2021 55.50p 56.00p 55.17p 56.00p 6043
27/07/2021 55.50p 58.00p 55.00p 56.00p 10679
26/07/2021 55.50p 58.61p 55.50p 56.00p 17823
23/07/2021 59.00p 59.00p 56.38p 57.00p 32214
22/07/2021 57.50p 58.00p 57.12p 58.00p 27610
21/07/2021 58.00p 57.05p 53.50p 55.00p 40373
20/07/2021 58.00p 57.00p 54.25p 55.50p 32776
19/07/2021 58.00p 58.00p 53.00p 54.25p 28892
16/07/2021 54.00p 58.39p 54.00p 54.00p 40100
15/07/2021 54.50p 56.50p 56.50p 56.50p 0
14/07/2021 54.50p 58.55p 54.50p 56.50p 16553
13/07/2021 59.00p 59.14p 55.11p 57.00p 17277
12/07/2021 59.00p 57.85p 57.25p 57.25p 8000
09/07/2021 59.00p 59.00p 57.25p 57.25p 11209
08/07/2021 56.00p 56.89p 55.48p 56.25p 31858
07/07/2021 58.00p 58.25p 58.00p 58.25p 0
06/07/2021 58.00p 58.56p 58.00p 58.00p 4786
05/07/2021 58.00p 59.50p 55.50p 58.00p 43274
02/07/2021 59.50p 58.50p 57.50p 57.50p 5000
01/07/2021 59.50p 58.50p 57.50p 57.50p 3595
30/06/2021 59.50p 59.50p 55.59p 57.50p 11151
29/06/2021 57.50p 58.44p 55.57p 57.25p 18275
28/06/2021 57.50p 58.44p 55.00p 57.75p 6317
25/06/2021 59.50p 58.44p 55.76p 57.50p 10770
24/06/2021 59.50p 59.50p 55.76p 57.50p 32041
23/06/2021 56.00p 59.37p 56.56p 58.00p 1090
22/06/2021 56.00p 57.75p 56.00p 57.75p 14175
21/06/2021 62.50p 58.21p 57.66p 58.00p 8208
18/06/2021 62.50p 58.00p 57.66p 58.00p 4212
17/06/2021 62.50p 62.50p 57.60p 60.00p 16761
16/06/2021 62.00p 60.15p 57.55p 59.50p 14150
15/06/2021 62.00p 60.30p 58.06p 59.50p 30330
14/06/2021 62.00p 59.99p 56.50p 59.50p 48332
11/06/2021 62.00p 60.44p 56.50p 57.50p 48721
10/06/2021 62.00p 61.15p 58.00p 58.50p 629111
09/06/2021 62.00p 62.00p 58.00p 60.00p 77464
08/06/2021 58.50p 62.05p 58.50p 60.50p 32136
07/06/2021 61.00p 64.00p 60.00p 60.50p 53319
04/06/2021 61.00p 62.10p 61.50p 61.50p 11238
03/06/2021 61.00p 62.25p 61.50p 61.50p 14307
02/06/2021 61.00p 62.64p 59.50p 62.00p 30811
01/06/2021 61.00p 65.00p 59.00p 65.00p 59112
28/05/2021 61.50p 63.84p 61.26p 62.25p 26011
27/05/2021 61.50p 63.64p 60.06p 62.25p 93693
26/05/2021 62.50p 62.65p 60.06p 61.00p 19360
25/05/2021 62.50p 61.75p 61.10p 61.75p 24454
24/05/2021 62.50p 64.00p 60.80p 61.75p 87306
21/05/2021 62.50p 63.44p 60.86p 62.00p 2202
20/05/2021 62.50p 63.50p 60.80p 61.75p 9763
19/05/2021 62.50p 63.84p 60.86p 61.75p 3953
18/05/2021 62.50p 63.84p 61.75p 61.75p 1500
17/05/2021 62.50p 64.29p 60.38p 61.75p 53008
14/05/2021 62.50p 63.00p 59.88p 62.25p 51128
13/05/2021 60.00p 62.55p 60.66p 61.25p 7892
12/05/2021 60.00p 63.56p 60.00p 61.75p 71370
11/05/2021 61.50p 65.50p 60.00p 62.00p 50511
10/05/2021 63.00p 65.51p 61.00p 63.50p 18851
07/05/2021 64.00p 65.74p 62.10p 63.50p 58044
06/05/2021 64.00p 66.83p 62.05p 63.50p 135625
05/05/2021 62.00p 63.62p 60.00p 61.50p 71195
04/05/2021 60.00p 60.62p 57.75p 59.50p 17641
30/04/2021 60.00p 59.75p 58.50p 58.50p 14677
29/04/2021 60.00p 59.75p 57.70p 58.50p 20927
28/04/2021 60.00p 58.78p 57.10p 58.50p 8732
27/04/2021 60.00p 59.72p 57.26p 58.00p 36819
26/04/2021 60.00p 60.61p 57.95p 58.50p 37800
23/04/2021 60.00p 60.36p 57.00p 58.00p 35124
22/04/2021 57.00p 60.78p 59.36p 60.00p 32799
21/04/2021 57.00p 62.00p 55.50p 59.00p 230707
20/04/2021 57.00p 59.40p 55.82p 58.00p 18139
19/04/2021 57.00p 58.00p 55.30p 56.75p 18513
16/04/2021 57.00p 57.00p 54.00p 55.50p 118882
15/04/2021 53.50p 56.00p 53.33p 54.00p 41942
14/04/2021 54.00p 54.00p 52.17p 53.00p 35785
13/04/2021 53.00p 57.46p 50.60p 53.50p 152241
12/04/2021 51.00p 53.47p 50.50p 50.50p 12659
09/04/2021 51.00p 53.00p 50.50p 50.50p 3910
08/04/2021 51.00p 52.00p 48.20p 52.00p 48482
07/04/2021 51.00p 50.60p 47.30p 49.10p 36169
06/04/2021 51.00p 51.00p 47.25p 48.70p 38372
01/04/2021 50.50p 50.50p 47.70p 48.70p 5770
31/03/2021 49.00p 48.70p 48.70p 48.70p 0
30/03/2021 49.00p 50.12p 47.58p 48.70p 38647
29/03/2021 48.00p 50.12p 46.99p 50.00p 37070
26/03/2021 48.00p 50.11p 47.25p 48.45p 1522
25/03/2021 48.00p 49.48p 48.00p 48.20p 32720
24/03/2021 50.50p 52.00p 48.68p 50.25p 10431
23/03/2021 50.50p 50.50p 50.50p 50.50p 0
22/03/2021 50.50p 52.50p 48.63p 50.50p 32714
19/03/2021 50.00p 51.52p 49.50p 49.50p 6126
18/03/2021 50.00p 50.00p 47.20p 48.50p 6678
17/03/2021 50.00p 49.83p 48.00p 48.50p 7701
16/03/2021 50.00p 54.04p 49.00p 49.50p 39334
15/03/2021 50.50p 54.55p 50.50p 52.50p 984
12/03/2021 54.00p 52.50p 50.95p 52.50p 2558
11/03/2021 54.00p 55.45p 51.05p 52.50p 12200
10/03/2021 54.00p 55.97p 51.00p 53.25p 59198
09/03/2021 52.50p 54.00p 51.55p 52.00p 80905
08/03/2021 51.50p 52.25p 49.50p 51.00p 37999

*Close Price adjusted for both dividends and splits