Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
28/05/2020 33.20p 36.53p 33.20p 35.20p 2992
27/05/2020 33.00p 36.54p 33.00p 35.00p 20900
26/05/2020 33.20p 35.00p 33.20p 35.00p 6
25/05/2020 35.20p 35.00p 35.00p 35.00p 0
22/05/2020 35.20p 35.00p 35.00p 35.00p 0
21/05/2020 35.20p 36.54p 35.00p 35.00p 3953
20/05/2020 35.20p 35.50p 35.00p 35.00p 187526
19/05/2020 35.20p 38.00p 35.20p 35.50p 6156
18/05/2020 37.60p 35.50p 35.50p 35.50p 0
15/05/2020 37.60p 35.55p 35.50p 35.50p 52
14/05/2020 37.60p 34.36p 34.00p 34.00p 18458
13/05/2020 37.60p 38.00p 35.40p 36.00p 30860
12/05/2020 35.00p 35.30p 33.73p 35.30p 6778
11/05/2020 35.00p 36.60p 33.00p 35.00p 24741
08/05/2020 35.00p 35.30p 34.20p 35.30p 77226
07/05/2020 35.00p 35.30p 34.20p 35.30p 77226
06/05/2020 36.80p 36.25p 33.66p 34.00p 36418
05/05/2020 36.80p 36.79p 33.63p 35.30p 10272
04/05/2020 36.80p 36.80p 33.00p 35.00p 4877
01/05/2020 34.00p 36.79p 34.00p 35.30p 3981
30/04/2020 37.00p 37.60p 33.92p 35.80p 92244
29/04/2020 36.80p 36.80p 33.00p 35.00p 6240
28/04/2020 35.20p 38.20p 33.00p 33.00p 70570
27/04/2020 35.20p 38.20p 35.20p 36.80p 29221
24/04/2020 38.00p 38.00p 35.20p 36.50p 594
23/04/2020 35.00p 37.80p 34.60p 36.50p 18724
22/04/2020 34.20p 38.00p 33.60p 35.90p 91261
21/04/2020 33.20p 34.00p 32.30p 33.10p 33390
20/04/2020 33.20p 33.94p 32.20p 33.10p 19998
17/04/2020 33.20p 33.98p 32.20p 33.20p 8739
16/04/2020 33.20p 33.10p 32.13p 33.10p 10000
15/04/2020 33.20p 34.20p 32.11p 33.10p 16887
14/04/2020 33.20p 33.40p 31.31p 32.70p 34535
09/04/2020 30.40p 33.40p 30.40p 32.00p 39646
08/04/2020 30.00p 31.90p 30.25p 31.90p 2078
07/04/2020 30.00p 33.00p 30.00p 31.70p 7726
06/04/2020 31.60p 33.05p 30.20p 31.70p 29083
03/04/2020 31.60p 33.03p 31.70p 31.70p 278
02/04/2020 31.60p 32.85p 31.50p 31.50p 11248
01/04/2020 31.60p 31.60p 29.77p 31.00p 3114
31/03/2020 33.00p 33.00p 29.36p 31.20p 10628
30/03/2020 33.00p 33.00p 29.00p 31.00p 7361
27/03/2020 30.00p 32.85p 30.00p 31.50p 21189
26/03/2020 30.50p 32.72p 30.13p 31.50p 21640
25/03/2020 30.50p 32.38p 28.35p 31.30p 41334
24/03/2020 27.00p 29.85p 27.00p 28.75p 5752
23/03/2020 30.00p 30.00p 27.10p 28.50p 19111
20/03/2020 30.00p 30.00p 28.00p 29.00p 8852
19/03/2020 30.00p 30.00p 26.18p 28.00p 19201
18/03/2020 23.50p 28.00p 23.40p 25.50p 71164
17/03/2020 27.00p 29.85p 23.70p 23.70p 49991
16/03/2020 32.00p 32.00p 23.90p 28.50p 103583
13/03/2020 35.50p 34.50p 32.50p 34.50p 66216
12/03/2020 35.50p 38.62p 31.50p 32.00p 125479
11/03/2020 38.00p 41.29p 36.00p 38.25p 33946
10/03/2020 39.50p 42.65p 36.20p 40.00p 68439
09/03/2020 42.00p 39.90p 36.00p 38.00p 84709
06/03/2020 42.00p 44.52p 38.59p 40.50p 80411
05/03/2020 44.00p 45.00p 41.00p 43.50p 32800
04/03/2020 45.00p 45.00p 41.10p 42.00p 9145
03/03/2020 40.50p 44.30p 40.17p 42.50p 44514
02/03/2020 35.50p 40.30p 35.00p 39.25p 24224
28/02/2020 40.00p 43.00p 35.00p 37.35p 70777
27/02/2020 42.00p 45.00p 40.00p 45.00p 45045
26/02/2020 43.00p 45.84p 44.50p 44.50p 6086
25/02/2020 43.00p 46.25p 43.00p 44.55p 23035
24/02/2020 48.00p 46.88p 43.60p 45.00p 34155
21/02/2020 48.00p 48.00p 43.86p 48.00p 19484
20/02/2020 43.80p 46.90p 45.90p 45.90p 6330
19/02/2020 43.80p 47.20p 43.80p 45.90p 11883
18/02/2020 43.80p 47.20p 43.80p 45.90p 11639
17/02/2020 48.00p 47.20p 43.60p 45.05p 40616
14/02/2020 48.00p 46.50p 45.50p 45.50p 12556
13/02/2020 48.00p 48.00p 43.00p 45.50p 32063
12/02/2020 44.00p 48.00p 43.00p 48.00p 13815
11/02/2020 43.00p 47.40p 43.00p 43.50p 26830
10/02/2020 43.00p 47.00p 43.00p 45.50p 10951
07/02/2020 47.00p 47.50p 43.25p 45.50p 120772
06/02/2020 43.00p 47.00p 43.00p 45.00p 12060
05/02/2020 43.00p 45.00p 43.48p 45.00p 4669
04/02/2020 43.00p 45.82p 43.00p 44.45p 15432
03/02/2020 46.00p 46.00p 43.41p 44.25p 46034
31/01/2020 42.50p 45.82p 42.50p 44.25p 12173
30/01/2020 42.00p 44.00p 42.00p 44.00p 4100
29/01/2020 42.00p 43.90p 42.52p 43.00p 6472
28/01/2020 42.00p 46.00p 42.00p 46.00p 19317
27/01/2020 44.00p 43.90p 42.52p 43.00p 36884
24/01/2020 44.00p 44.82p 42.00p 43.00p 60129
23/01/2020 41.00p 43.55p 41.00p 42.00p 20142
22/01/2020 42.10p 44.40p 43.00p 43.00p 3759
21/01/2020 42.10p 43.99p 41.09p 42.75p 28505
20/01/2020 44.00p 44.26p 41.50p 43.30p 45610
17/01/2020 44.00p 44.71p 42.10p 43.55p 22620
16/01/2020 43.00p 43.73p 41.50p 43.50p 33619
15/01/2020 43.00p 44.00p 41.20p 42.60p 13657
14/01/2020 43.00p 43.00p 41.24p 42.85p 59213
13/01/2020 40.20p 42.83p 41.75p 42.55p 28884
10/01/2020 40.20p 42.40p 40.00p 41.45p 36988
09/01/2020 43.00p 43.00p 40.20p 41.60p 9014
08/01/2020 43.00p 42.72p 40.45p 41.55p 19254
07/01/2020 43.00p 43.00p 40.34p 41.55p 14436
06/01/2020 43.00p 43.00p 41.55p 41.55p 13715
03/01/2020 42.00p 42.75p 40.10p 41.50p 24173
02/01/2020 42.00p 43.10p 40.10p 41.60p 29820
31/12/2019 42.00p 43.70p 40.00p 41.95p 8182
30/12/2019 42.00p 44.00p 40.10p 42.95p 52824
27/12/2019 44.00p 44.00p 41.90p 43.00p 18824
24/12/2019 41.00p 43.00p 40.30p 43.00p 4981
23/12/2019 41.00p 43.00p 40.00p 42.00p 65734
20/12/2019 41.00p 43.00p 41.00p 42.50p 12548
19/12/2019 42.50p 42.50p 41.00p 42.50p 20059
18/12/2019 41.00p 42.75p 41.00p 42.50p 20623
17/12/2019 41.00p 43.00p 41.00p 42.00p 33021
16/12/2019 41.10p 43.05p 41.10p 43.00p 1012144
13/12/2019 43.00p 45.00p 41.10p 43.00p 31097
12/12/2019 40.10p 42.40p 40.10p 41.50p 23009
11/12/2019 39.10p 41.00p 39.10p 41.00p 45245
10/12/2019 39.00p 41.00p 39.00p 39.95p 80216
09/12/2019 40.00p 41.10p 39.00p 40.95p 24199
06/12/2019 39.10p 42.90p 39.00p 41.50p 34983
05/12/2019 40.00p 41.13p 39.10p 41.00p 10963
04/12/2019 40.00p 43.90p 39.10p 42.00p 40728
03/12/2019 40.00p 42.00p 40.00p 42.00p 15283
02/12/2019 42.00p 42.34p 40.00p 42.00p 39369
29/11/2019 40.10p 43.00p 41.00p 43.00p 32162
28/11/2019 40.10p 42.99p 40.10p 42.00p 20112
27/11/2019 41.00p 42.99p 40.10p 42.00p 18117
26/11/2019 41.00p 43.75p 40.10p 42.00p 22241
25/11/2019 41.00p 42.00p 41.11p 42.00p 9269
22/11/2019 41.00p 44.00p 40.10p 42.00p 19320
21/11/2019 41.00p 44.00p 42.00p 42.00p 1408
20/11/2019 41.00p 44.00p 41.26p 42.10p 17216
19/11/2019 41.00p 40.89p 39.06p 40.50p 111037
18/11/2019 41.00p 40.89p 39.00p 39.85p 10816
15/11/2019 41.00p 41.00p 38.70p 39.85p 17928
14/11/2019 41.00p 41.00p 37.00p 39.00p 61691
13/11/2019 40.90p 40.76p 39.00p 39.00p 9408
12/11/2019 40.90p 40.90p 38.30p 39.45p 38879
11/11/2019 40.00p 40.80p 38.29p 38.80p 65625
08/11/2019 37.70p 40.90p 37.70p 39.55p 16715
07/11/2019 40.00p 41.00p 40.00p 40.75p 14751
06/11/2019 39.90p 40.00p 37.55p 40.00p 7648
05/11/2019 41.90p 41.90p 37.10p 39.05p 24574
04/11/2019 41.90p 41.90p 37.00p 39.50p 3872
01/11/2019 40.92p 40.92p 39.50p 39.50p 15687
31/10/2019 39.70p 41.00p 37.00p 39.50p 19162
30/10/2019 44.00p 44.00p 37.00p 39.50p 48777
29/10/2019 40.10p 43.41p 40.00p 42.00p 3097
28/10/2019 44.60p 44.60p 42.25p 42.25p 1000
25/10/2019 45.00p 42.50p 42.50p 42.50p 0
24/10/2019 45.00p 42.50p 42.25p 42.50p 0
23/10/2019 45.00p 45.00p 42.25p 42.25p 15285
22/10/2019 40.30p 41.60p 40.30p 41.60p 2
21/10/2019 43.00p 43.00p 40.30p 41.60p 18316
18/10/2019 41.05p 44.72p 41.05p 42.60p 10563
17/10/2019 42.84p 42.84p 40.73p 41.60p 7107
16/10/2019 43.00p 43.00p 40.72p 41.70p 14135
15/10/2019 40.58p 42.70p 41.00p 42.70p 0
14/10/2019 40.58p 42.00p 40.58p 41.00p 23530
11/10/2019 43.90p 43.90p 40.69p 41.60p 59670
10/10/2019 40.20p 41.84p 40.20p 41.10p 17507
09/10/2019 40.20p 41.31p 40.20p 41.00p 11766
08/10/2019 41.90p 41.90p 40.40p 41.05p 12424
07/10/2019 40.20p 41.46p 40.20p 40.60p 43938
04/10/2019 42.00p 42.00p 39.94p 40.60p 55698
03/10/2019 41.10p 41.88p 40.30p 41.10p 28194
02/10/2019 45.90p 45.90p 43.32p 43.50p 67562
01/10/2019 46.00p 46.00p 42.20p 43.75p 109607
30/09/2019 43.00p 47.00p 43.00p 44.60p 85690
27/09/2019 42.70p 45.97p 41.24p 44.40p 74680
26/09/2019 40.20p 42.60p 38.60p 41.30p 101365
25/09/2019 41.60p 41.90p 38.60p 38.60p 83840
24/09/2019 41.00p 41.00p 40.50p 40.50p 10000
23/09/2019 41.90p 41.90p 38.60p 40.25p 15451
20/09/2019 41.34p 41.34p 38.37p 40.35p 17356
19/09/2019 42.60p 42.60p 38.00p 39.95p 2047
18/09/2019 38.00p 41.34p 38.00p 39.20p 28603
17/09/2019 38.10p 41.34p 38.10p 40.35p 27728
16/09/2019 42.60p 42.60p 38.50p 40.55p 13929
13/09/2019 41.00p 41.10p 38.00p 40.00p 55975
12/09/2019 42.60p 42.60p 40.16p 41.00p 17183
11/09/2019 41.59p 41.87p 40.00p 41.35p 42030
10/09/2019 40.00p 41.81p 38.00p 40.85p 62714
09/09/2019 40.20p 43.58p 40.00p 42.00p 34968
06/09/2019 41.00p 43.64p 40.20p 42.70p 43055
05/09/2019 44.00p 44.09p 41.83p 43.00p 20614
04/09/2019 40.60p 40.70p 40.20p 40.60p 28650
03/09/2019 44.90p 44.90p 40.30p 42.30p 33986
02/09/2019 43.61p 43.61p 40.30p 42.95p 13223
30/08/2019 45.00p 45.00p 40.20p 42.60p 5646
29/08/2019 46.00p 46.00p 40.00p 42.00p 71501
28/08/2019 42.00p 44.00p 42.00p 44.00p 2
27/08/2019 42.10p 44.90p 42.00p 43.00p 16872
23/08/2019 42.10p 44.90p 42.08p 44.00p 5242
22/08/2019 43.10p 43.43p 41.00p 42.20p 22061
21/08/2019 43.50p 44.90p 43.00p 44.50p 11822
20/08/2019 44.10p 45.51p 43.00p 43.95p 16815
19/08/2019 45.00p 46.00p 44.00p 45.00p 23625
16/08/2019 44.70p 46.00p 44.50p 45.75p 353
15/08/2019 47.00p 47.00p 45.10p 45.55p 85108

*Close Price adjusted for both dividends and splits