Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/01/2017 105.00p 110.00p 105.00p 108.50p 8680
19/01/2017 111.00p 111.00p 105.00p 105.00p 45476
18/01/2017 103.00p 108.00p 103.00p 103.00p 49991
17/01/2017 105.00p 108.00p 103.00p 107.00p 25347
16/01/2017 108.00p 108.04p 103.50p 106.50p 19853
13/01/2017 105.12p 108.06p 103.41p 106.50p 32796
12/01/2017 106.00p 110.00p 106.00p 108.00p 45436
11/01/2017 105.00p 110.04p 105.00p 105.00p 20398
10/01/2017 105.00p 110.40p 105.00p 108.50p 22492
09/01/2017 110.00p 110.40p 105.00p 110.00p 110893
06/01/2017 110.00p 110.00p 105.00p 107.50p 19596
05/01/2017 105.00p 110.20p 103.00p 105.00p 445867
04/01/2017 110.00p 110.25p 103.01p 110.00p 45591
03/01/2017 102.25p 107.74p 102.00p 106.00p 43323
30/12/2016 102.25p 108.00p 102.25p 105.50p 6422
29/12/2016 102.25p 107.25p 102.25p 105.50p 12177
28/12/2016 109.00p 109.00p 102.60p 105.50p 41874
23/12/2016 103.00p 108.28p 103.00p 107.50p 10421
22/12/2016 103.00p 108.00p 103.00p 106.00p 10427
21/12/2016 103.00p 108.75p 103.00p 103.00p 29746
20/12/2016 105.00p 109.00p 105.00p 107.50p 19657
19/12/2016 109.00p 109.00p 107.50p 107.50p 88
16/12/2016 107.00p 109.00p 106.20p 107.00p 26857
15/12/2016 103.50p 108.70p 103.50p 106.00p 6209
14/12/2016 108.70p 108.70p 104.80p 106.50p 4868
13/12/2016 103.00p 109.50p 103.00p 103.50p 37133
12/12/2016 108.25p 109.93p 104.80p 106.50p 7564
09/12/2016 110.00p 110.00p 106.50p 106.50p 987
08/12/2016 108.00p 108.25p 104.75p 108.00p 31054
07/12/2016 102.25p 107.90p 101.48p 103.00p 67090
06/12/2016 105.25p 108.00p 105.25p 105.25p 8487
05/12/2016 110.00p 110.00p 105.25p 105.25p 5682
02/12/2016 107.80p 107.80p 107.50p 107.50p 6916
01/12/2016 107.80p 107.80p 105.86p 107.50p 1399
30/11/2016 109.50p 109.50p 105.85p 107.50p 4065
29/11/2016 105.50p 109.50p 105.50p 109.50p 3675
28/11/2016 109.50p 109.75p 105.81p 109.50p 3515
25/11/2016 110.00p 110.00p 105.00p 107.50p 12719
24/11/2016 109.75p 109.75p 105.80p 109.50p 59795
23/11/2016 106.75p 108.50p 106.75p 106.75p 32348
22/11/2016 105.50p 108.80p 105.50p 106.75p 28938
21/11/2016 105.00p 109.00p 105.00p 105.50p 29676
18/11/2016 105.00p 109.00p 105.00p 107.50p 33928
17/11/2016 108.00p 110.00p 107.50p 107.50p 27078
16/11/2016 104.30p 108.00p 104.30p 106.50p 9120
15/11/2016 107.50p 107.50p 103.89p 107.50p 37856
14/11/2016 107.50p 107.50p 104.21p 105.50p 18771
11/11/2016 105.00p 106.70p 104.00p 104.50p 26290
10/11/2016 107.00p 107.00p 103.00p 105.00p 34209
09/11/2016 102.00p 106.00p 96.00p 102.00p 169237
08/11/2016 106.00p 110.44p 103.00p 105.00p 22333
07/11/2016 110.44p 110.44p 107.56p 108.00p 6732
04/11/2016 112.00p 112.00p 105.92p 111.00p 59970
03/11/2016 112.00p 112.00p 109.00p 109.00p 462
02/11/2016 112.00p 112.00p 106.75p 110.00p 20625
01/11/2016 112.00p 112.00p 106.00p 110.00p 18482
31/10/2016 108.00p 111.75p 107.88p 110.75p 27754
28/10/2016 108.00p 112.11p 108.00p 108.00p 10352
27/10/2016 110.00p 111.37p 106.84p 108.50p 25151
26/10/2016 108.00p 110.00p 106.24p 110.00p 19107
25/10/2016 108.00p 108.00p 103.80p 108.00p 12108
24/10/2016 105.00p 105.10p 102.08p 105.00p 34860
21/10/2016 106.00p 106.00p 102.78p 103.50p 15349
20/10/2016 103.00p 105.00p 100.50p 102.50p 60291
19/10/2016 102.00p 104.72p 100.00p 101.00p 57977
18/10/2016 101.17p 105.08p 100.30p 103.00p 45074
17/10/2016 103.50p 105.52p 103.50p 103.50p 27177
14/10/2016 106.00p 107.64p 105.50p 106.75p 84735
13/10/2016 105.00p 105.75p 105.00p 105.00p 21578
12/10/2016 102.00p 106.00p 102.00p 104.25p 51381
11/10/2016 106.00p 106.70p 100.56p 106.25p 157114
10/10/2016 108.00p 109.48p 106.00p 106.75p 74590
07/10/2016 110.00p 111.48p 108.00p 109.88p 43852
06/10/2016 114.50p 114.50p 108.75p 108.75p 36891
05/10/2016 113.50p 114.00p 108.08p 109.75p 194306
04/10/2016 115.50p 115.50p 107.31p 108.50p 143368
03/10/2016 114.75p 114.75p 110.00p 114.50p 86561
30/09/2016 110.00p 113.15p 107.10p 112.50p 70496
29/09/2016 114.75p 114.75p 110.10p 112.50p 54404
28/09/2016 115.00p 115.00p 114.25p 114.87p 173501
27/09/2016 118.00p 120.50p 103.70p 114.50p 346048
26/09/2016 121.00p 123.78p 116.25p 118.00p 102049
23/09/2016 122.00p 123.59p 120.25p 122.38p 343209
22/09/2016 140.00p 140.00p 118.65p 120.00p 599741
21/09/2016 134.75p 140.00p 130.50p 140.00p 122299
20/09/2016 135.00p 135.00p 127.70p 131.88p 82871
19/09/2016 135.00p 138.60p 121.20p 132.00p 680000
16/09/2016 130.00p 142.75p 125.30p 142.75p 75198
15/09/2016 128.51p 128.51p 125.29p 127.50p 2034
14/09/2016 125.30p 127.56p 125.30p 127.50p 13615
13/09/2016 127.95p 128.16p 126.24p 128.00p 15741
12/09/2016 130.00p 133.35p 123.00p 126.25p 67287
09/09/2016 135.00p 135.60p 125.55p 130.00p 115765
08/09/2016 130.00p 130.80p 124.08p 130.00p 56488
07/09/2016 127.40p 131.40p 124.41p 127.00p 18912
06/09/2016 129.40p 129.40p 122.11p 125.00p 21973
05/09/2016 120.50p 127.20p 120.50p 120.50p 14300
02/09/2016 122.00p 127.40p 119.00p 120.50p 86776
01/09/2016 121.30p 128.00p 121.00p 125.00p 23099
31/08/2016 122.96p 123.76p 121.00p 122.00p 33534
30/08/2016 120.00p 127.50p 120.00p 120.00p 61874
26/08/2016 124.00p 130.00p 120.25p 120.25p 21189
25/08/2016 124.00p 124.00p 120.50p 124.00p 10914
24/08/2016 125.30p 127.00p 120.50p 125.00p 79497
23/08/2016 119.00p 125.40p 119.00p 119.00p 26278
22/08/2016 117.00p 124.50p 115.10p 118.00p 37455
19/08/2016 123.40p 123.40p 117.10p 122.00p 11782
18/08/2016 120.50p 123.40p 120.50p 120.50p 5095
17/08/2016 117.00p 123.40p 117.00p 122.00p 16483
16/08/2016 121.00p 121.00p 116.00p 121.00p 46690
15/08/2016 125.00p 125.00p 118.48p 121.00p 37961
12/08/2016 124.00p 125.00p 114.00p 125.00p 52311
11/08/2016 125.00p 130.00p 115.60p 124.75p 38460
10/08/2016 120.00p 125.00p 117.00p 125.00p 52522
09/08/2016 122.00p 125.00p 118.10p 125.00p 52930
08/08/2016 123.75p 124.43p 118.00p 120.00p 15198
05/08/2016 118.00p 122.28p 115.75p 119.50p 54988
04/08/2016 116.90p 117.50p 114.25p 117.00p 48805
03/08/2016 117.00p 117.36p 116.81p 117.00p 14352
02/08/2016 118.00p 118.00p 112.00p 116.00p 9615
01/08/2016 115.00p 122.40p 114.02p 115.00p 44805
29/07/2016 113.00p 118.18p 112.64p 115.00p 23105
28/07/2016 120.00p 125.88p 114.50p 114.50p 179252
27/07/2016 113.00p 117.71p 111.50p 111.50p 44603
26/07/2016 112.25p 113.90p 110.65p 113.00p 73365
25/07/2016 108.00p 112.35p 106.89p 108.00p 27036
22/07/2016 112.00p 112.00p 106.75p 107.00p 47214
21/07/2016 110.00p 112.00p 105.00p 112.00p 24406
20/07/2016 109.00p 111.82p 107.00p 109.50p 85061
19/07/2016 110.00p 110.00p 106.82p 110.00p 10383
18/07/2016 110.00p 112.00p 106.30p 112.00p 13088
15/07/2016 105.00p 109.00p 105.00p 105.00p 6497
14/07/2016 107.13p 109.00p 104.50p 107.50p 25665
13/07/2016 103.00p 111.58p 102.84p 105.00p 54488
12/07/2016 109.58p 109.86p 107.50p 107.50p 5871
11/07/2016 110.00p 110.00p 104.96p 110.00p 12862
08/07/2016 108.00p 108.00p 104.96p 106.50p 13933
07/07/2016 110.00p 110.00p 104.96p 105.00p 8249
06/07/2016 104.96p 108.11p 104.96p 106.50p 6078
05/07/2016 106.00p 109.00p 106.00p 106.00p 19934
04/07/2016 109.75p 109.75p 103.42p 108.00p 22561
01/07/2016 106.00p 106.81p 103.00p 105.00p 79057
30/06/2016 104.00p 106.43p 101.12p 104.00p 25672
29/06/2016 104.00p 106.36p 103.64p 104.00p 21016
28/06/2016 99.00p 105.00p 99.00p 101.00p 57264
27/06/2016 103.00p 103.14p 95.42p 99.00p 120636
24/06/2016 102.00p 106.92p 94.15p 101.50p 160085
23/06/2016 103.25p 107.90p 102.00p 102.25p 107978
22/06/2016 103.00p 108.10p 100.47p 102.25p 88895
21/06/2016 112.00p 112.00p 102.60p 107.00p 14711
20/06/2016 109.20p 109.20p 105.25p 107.62p 32420
17/06/2016 105.25p 111.58p 105.00p 105.00p 18438
16/06/2016 110.00p 110.00p 105.00p 105.00p 12608
15/06/2016 107.00p 110.00p 106.12p 110.00p 23377
14/06/2016 110.00p 111.89p 105.00p 105.25p 44801
13/06/2016 117.00p 117.00p 109.82p 112.00p 43532
10/06/2016 112.00p 117.00p 111.75p 117.00p 10956
09/06/2016 110.00p 115.88p 110.00p 114.00p 1415
08/06/2016 117.00p 117.00p 113.23p 117.00p 20644
07/06/2016 113.00p 116.60p 113.00p 114.00p 22844
06/06/2016 115.00p 116.50p 114.72p 116.50p 28435
03/06/2016 115.00p 117.00p 110.80p 113.50p 23062
02/06/2016 108.00p 115.00p 108.00p 112.50p 13808
01/06/2016 115.00p 115.00p 110.66p 111.00p 5373
31/05/2016 113.00p 115.00p 110.66p 115.00p 25039
27/05/2016 114.58p 115.17p 110.66p 112.50p 14896
26/05/2016 111.00p 115.38p 110.52p 111.00p 38120
25/05/2016 108.00p 114.15p 108.00p 108.00p 2361
24/05/2016 114.58p 114.58p 110.52p 111.50p 11012
23/05/2016 115.00p 115.00p 110.52p 111.50p 11133
20/05/2016 114.00p 114.00p 111.55p 114.00p 1941
19/05/2016 114.44p 114.44p 110.00p 113.00p 11334
18/05/2016 114.44p 114.44p 111.55p 113.00p 12011
17/05/2016 110.00p 114.35p 110.00p 110.00p 45993
16/05/2016 111.00p 116.09p 111.00p 111.00p 15004
13/05/2016 108.00p 114.16p 108.00p 110.00p 43316
12/05/2016 113.00p 113.00p 108.30p 112.50p 51246
11/05/2016 108.00p 112.00p 107.00p 112.00p 614216
10/05/2016 108.00p 108.00p 106.60p 108.00p 78136
09/05/2016 108.00p 108.99p 107.26p 107.50p 77136
06/05/2016 108.00p 108.00p 104.95p 107.00p 84755
05/05/2016 108.00p 108.00p 105.00p 106.50p 43562
04/05/2016 108.00p 108.70p 105.66p 106.50p 9445
03/05/2016 106.00p 108.00p 103.56p 106.00p 183176
29/04/2016 105.00p 108.00p 105.00p 108.00p 91970
28/04/2016 105.00p 107.52p 103.00p 105.00p 80012
27/04/2016 109.00p 109.00p 105.00p 108.00p 37286
26/04/2016 109.00p 109.00p 106.00p 109.00p 23465
25/04/2016 105.00p 108.00p 105.00p 105.50p 35228
22/04/2016 108.00p 108.00p 104.40p 108.00p 42048
21/04/2016 108.00p 108.00p 104.25p 108.00p 35119
20/04/2016 108.00p 108.00p 104.10p 108.00p 24219
19/04/2016 107.20p 108.00p 104.25p 105.50p 21786
18/04/2016 108.00p 108.00p 106.50p 108.00p 6204
15/04/2016 104.30p 108.00p 104.30p 106.50p 17348
14/04/2016 105.64p 108.00p 105.64p 106.12p 23594
13/04/2016 108.00p 108.00p 105.48p 106.50p 26275
12/04/2016 108.00p 108.00p 105.48p 107.50p 48488
11/04/2016 107.85p 107.91p 105.93p 107.00p 8098
08/04/2016 108.00p 111.58p 106.00p 108.00p 35955

*Close Price adjusted for both dividends and splits