Hansard Global (HSD) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
14/08/2019 47.00p 47.00p 42.10p 45.80p 57754
13/08/2019 43.37p 44.50p 43.37p 44.50p 2000
12/08/2019 42.10p 46.51p 42.10p 44.50p 14820
09/08/2019 42.10p 44.50p 44.50p 44.50p 0
08/08/2019 42.10p 44.50p 42.10p 44.50p 100
07/08/2019 46.51p 46.51p 44.50p 44.50p 50
06/08/2019 46.50p 47.00p 43.10p 45.00p 23910
05/08/2019 46.40p 46.40p 43.39p 45.25p 3064
02/08/2019 42.70p 44.90p 44.30p 44.90p 0
01/08/2019 42.70p 44.30p 42.60p 44.30p 11055
31/07/2019 45.00p 45.62p 43.37p 44.75p 34695
30/07/2019 41.30p 44.00p 41.30p 44.00p 24973
29/07/2019 40.90p 43.90p 40.90p 43.25p 12902
26/07/2019 42.00p 43.86p 40.30p 42.10p 53479
25/07/2019 42.20p 43.00p 41.00p 42.55p 108602
24/07/2019 42.20p 44.55p 42.20p 44.55p 126
23/07/2019 45.00p 46.90p 42.00p 44.50p 72492
22/07/2019 45.10p 47.29p 45.10p 46.30p 12946
19/07/2019 46.00p 47.00p 46.00p 47.00p 168378
18/07/2019 46.00p 47.40p 46.00p 46.80p 10224
17/07/2019 47.90p 48.00p 46.00p 46.90p 18835
16/07/2019 45.00p 47.88p 45.00p 47.00p 1002
15/07/2019 46.00p 47.58p 46.00p 47.00p 466
12/07/2019 45.10p 47.09p 45.10p 46.75p 38185
11/07/2019 47.60p 48.96p 45.10p 46.20p 15798
10/07/2019 45.10p 46.75p 45.10p 46.75p 100
09/07/2019 45.20p 48.50p 45.20p 46.75p 7964
08/07/2019 46.40p 48.14p 46.40p 47.20p 37394
05/07/2019 49.00p 49.00p 46.55p 46.55p 46402
04/07/2019 49.00p 49.00p 47.00p 48.00p 9952
03/07/2019 49.00p 49.00p 47.20p 48.15p 55503
02/07/2019 49.00p 49.00p 45.20p 47.00p 26151
01/07/2019 46.00p 47.87p 45.00p 46.25p 87690
28/06/2019 47.48p 47.48p 46.50p 46.50p 200
27/06/2019 45.00p 47.10p 45.00p 46.25p 22527
26/06/2019 48.00p 48.00p 45.00p 46.35p 10784
25/06/2019 45.20p 48.00p 45.20p 46.50p 12582
24/06/2019 45.40p 48.00p 45.40p 46.55p 11012
21/06/2019 45.00p 48.96p 45.00p 46.00p 166909
20/06/2019 43.90p 44.10p 41.10p 43.00p 47089
19/06/2019 41.10p 43.34p 41.10p 42.50p 7086
18/06/2019 43.90p 43.90p 42.00p 43.05p 14695
17/06/2019 42.00p 43.75p 42.00p 43.05p 7537
14/06/2019 42.00p 43.75p 42.00p 43.00p 12655
13/06/2019 42.50p 43.82p 42.00p 42.40p 71390
12/06/2019 42.67p 43.82p 42.67p 43.25p 7963
11/06/2019 43.90p 43.90p 42.67p 43.50p 28057
10/06/2019 42.67p 43.25p 42.67p 43.25p 17350
07/06/2019 42.86p 43.82p 42.85p 43.25p 28720
06/06/2019 44.13p 44.13p 43.90p 43.90p 2000
05/06/2019 44.90p 44.90p 42.85p 43.50p 12059
04/06/2019 43.90p 44.75p 42.60p 43.85p 90196
03/06/2019 43.80p 45.64p 43.80p 44.90p 23461
31/05/2019 45.90p 45.90p 44.60p 44.90p 25426
30/05/2019 45.70p 45.70p 44.60p 44.90p 2005
29/05/2019 45.12p 45.25p 45.06p 45.25p 9764

*Close Price adjusted for both dividends and splits