Market data

Select a section

Hansard Global

(HSD)
Sector: Life Insurance
46.80p
1.80p 4.00
Last updated: 10:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 46.00p 49.80p 44.60p 47.90p 100,249
21/11/2024 46.00p 49.00p 46.00p 47.90p 9,904
20/11/2024 46.00p 49.80p 46.00p 48.00p 10,649
19/11/2024 49.80p 49.80p 46.00p 46.40p 157
18/11/2024 49.60p 49.80p 46.00p 46.40p 79,234
15/11/2024 48.80p 49.16p 47.90p 47.20p 27,985
14/11/2024 48.80p 48.80p 45.20p 47.20p 25,069
13/11/2024 48.80p 46.90p 45.11p 46.90p 1,000
12/11/2024 48.80p 48.80p 45.15p 46.90p 614
11/11/2024 48.80p 48.80p 46.90p 46.90p 1,619
08/11/2024 48.80p 46.90p 46.90p 46.90p 0
07/11/2024 48.80p 47.20p 45.19p 46.90p 2,932
06/11/2024 48.80p 48.80p 45.19p 46.90p 4,027
05/11/2024 45.20p 48.80p 45.20p 46.90p 3,013
04/11/2024 47.80p 47.00p 45.42p 47.00p 4,000
01/11/2024 47.80p 47.02p 46.90p 46.90p 6,830
31/10/2024 47.80p 47.80p 45.46p 46.50p 12,488
30/10/2024 47.80p 47.80p 46.50p 46.40p 5,007
29/10/2024 46.20p 48.80p 45.20p 46.40p 38,232
28/10/2024 46.20p 47.79p 45.20p 47.00p 11,594
25/10/2024 46.20p 48.80p 46.17p 47.50p 38,089
24/10/2024 48.80p 47.60p 46.54p 47.60p 10,000
23/10/2024 48.80p 49.00p 46.19p 47.60p 26,489
22/10/2024 49.80p 49.80p 48.00p 48.00p 5,040
21/10/2024 47.40p 48.96p 47.10p 48.30p 13,261
18/10/2024 47.40p 49.26p 46.56p 48.20p 12,607
17/10/2024 47.40p 49.60p 47.21p 47.90p 41,067
16/10/2024 49.80p 50.00p 47.20p 48.00p 66,035
15/10/2024 47.20p 50.50p 46.61p 47.00p 24,111
14/10/2024 49.35p 51.07p 47.72p 48.85p 5,191
11/10/2024 50.50p 51.50p 49.35p 49.35p 202
10/10/2024 50.50p 51.07p 49.35p 49.35p 350
09/10/2024 50.50p 50.50p 48.30p 49.25p 36,664
08/10/2024 50.50p 50.50p 48.00p 49.25p 5,941
07/10/2024 49.80p 50.50p 48.15p 49.25p 6,509
04/10/2024 49.80p 53.45p 48.00p 49.25p 113,425
03/10/2024 52.50p 54.53p 49.80p 52.25p 133,503
02/10/2024 50.50p 54.96p 50.50p 52.50p 31,466
01/10/2024 56.00p 56.00p 50.59p 53.50p 110,235
30/09/2024 53.50p 55.00p 51.57p 53.00p 28,466
27/09/2024 52.00p 53.70p 49.20p 52.00p 166,448
26/09/2024 49.80p 52.00p 48.29p 50.10p 134,129
25/09/2024 48.00p 51.00p 47.20p 49.05p 58,149
24/09/2024 48.00p 50.50p 48.00p 49.25p 11,297
23/09/2024 48.00p 49.31p 48.03p 49.25p 5,072
20/09/2024 48.00p 50.50p 49.00p 49.40p 3,839
19/09/2024 48.00p 49.31p 48.03p 49.25p 12,097
18/09/2024 48.00p 50.50p 48.00p 49.25p 22,046
17/09/2024 50.50p 50.50p 49.15p 49.75p 6,507
16/09/2024 46.20p 49.75p 48.35p 49.75p 15,429
13/09/2024 46.20p 49.25p 48.00p 48.45p 22,330
12/09/2024 46.20p 50.50p 46.20p 49.25p 43,355
11/09/2024 49.60p 49.25p 48.83p 48.85p 9,400
10/09/2024 49.60p 50.50p 46.55p 48.85p 23,163
09/09/2024 46.00p 50.00p 45.92p 47.40p 40,104
06/09/2024 47.20p 48.93p 48.85p 48.85p 3,065
05/09/2024 47.20p 49.02p 47.20p 48.85p 25,428
04/09/2024 47.20p 50.50p 47.20p 48.85p 62,665
03/09/2024 49.20p 50.50p 48.00p 48.85p 14,016
02/09/2024 49.20p 49.92p 49.20p 49.85p 13,539
30/08/2024 50.50p 49.38p 49.25p 49.25p 1,004
29/08/2024 50.50p 49.40p 48.00p 49.25p 5,082
28/08/2024 50.50p 50.50p 47.35p 48.85p 3,180
27/08/2024 50.50p 50.50p 49.25p 49.25p 316
26/08/2024 49.20p 51.00p 47.00p 48.75p 55,084
23/08/2024 49.20p 51.00p 47.00p 48.75p 55,084
22/08/2024 49.20p 51.00p 47.00p 48.75p 55,084
21/08/2024 49.80p 50.50p 49.15p 49.80p 28,107
20/08/2024 50.50p 50.50p 48.43p 49.35p 2,799
19/08/2024 50.50p 50.50p 49.95p 48.85p 2,127
16/08/2024 47.60p 49.77p 47.53p 48.85p 29,197
15/08/2024 47.60p 49.80p 47.31p 48.95p 78,750
14/08/2024 47.80p 50.00p 45.60p 49.10p 71,769
13/08/2024 45.40p 47.80p 45.40p 46.70p 4,872
12/08/2024 45.40p 47.52p 46.60p 46.60p 418
09/08/2024 45.40p 47.75p 46.60p 46.60p 19,090
08/08/2024 45.40p 47.50p 45.42p 46.90p 16,676
07/08/2024 45.40p 47.50p 45.64p 46.90p 2,680
06/08/2024 45.40p 46.50p 45.20p 46.50p 6,722
05/08/2024 46.60p 49.00p 46.40p 47.10p 13,909
02/08/2024 47.20p 49.56p 47.20p 48.10p 22,483
01/08/2024 49.00p 49.50p 47.67p 49.50p 51,663
31/07/2024 48.00p 48.20p 45.40p 46.80p 3,148
30/07/2024 48.00p 48.00p 46.08p 46.80p 27,172
29/07/2024 45.40p 48.00p 46.22p 46.90p 5,074
26/07/2024 45.40p 48.00p 46.80p 46.90p 14,407
25/07/2024 45.40p 47.60p 45.20p 46.90p 98,616
24/07/2024 45.40p 49.13p 46.63p 47.70p 10,403
23/07/2024 45.40p 49.80p 47.06p 47.60p 18,197
22/07/2024 45.40p 49.80p 45.40p 47.60p 22,848
19/07/2024 45.40p 51.00p 45.40p 47.60p 38,048
18/07/2024 47.20p 49.80p 48.30p 48.30p 1,657
17/07/2024 47.20p 48.80p 46.60p 47.70p 19,538
16/07/2024 47.20p 49.00p 47.20p 47.90p 20,271
15/07/2024 48.00p 47.62p 46.10p 46.10p 94
12/07/2024 48.00p 47.82p 46.22p 47.10p 8,857
11/07/2024 48.00p 48.00p 47.10p 47.10p 3,702
10/07/2024 45.80p 47.82p 46.20p 47.10p 7,437
09/07/2024 45.80p 47.80p 47.00p 47.00p 16,317
08/07/2024 45.80p 47.27p 45.80p 47.10p 35,720
05/07/2024 46.20p 47.80p 46.02p 46.50p 45,057
04/07/2024 44.00p 47.80p 44.00p 46.20p 9,178
03/07/2024 46.00p 47.80p 43.00p 45.90p 14,346
02/07/2024 46.20p 47.80p 45.90p 45.90p 4
01/07/2024 46.20p 46.00p 45.78p 46.00p 5,017
28/06/2024 46.20p 46.76p 44.24p 46.00p 22,797
27/06/2024 46.20p 47.80p 44.20p 46.00p 160,603
26/06/2024 49.80p 49.80p 42.45p 43.70p 64,977
25/06/2024 45.20p 47.50p 45.20p 47.50p 3,400
24/06/2024 45.00p 49.80p 47.60p 47.60p 33
21/06/2024 45.00p 49.80p 45.00p 47.60p 12,268
20/06/2024 47.00p 48.30p 45.25p 48.30p 13,874
19/06/2024 46.80p 47.80p 45.25p 46.30p 22,691
18/06/2024 45.20p 49.80p 45.20p 47.50p 3,408
17/06/2024 47.20p 49.80p 45.05p 47.50p 28,659
14/06/2024 47.20p 49.80p 45.00p 46.50p 21,827
13/06/2024 47.20p 48.40p 47.00p 48.40p 15,825
12/06/2024 47.40p 51.50p 47.13p 47.90p 65,276
11/06/2024 47.80p 51.50p 47.44p 49.45p 3,869
10/06/2024 47.80p 48.50p 47.20p 48.50p 29,630
07/06/2024 48.20p 51.50p 47.20p 48.85p 44,646
06/06/2024 47.60p 51.50p 47.60p 48.70p 56,534
05/06/2024 48.00p 49.80p 47.40p 48.95p 8,797
04/06/2024 47.20p 49.35p 47.20p 49.35p 15,129
03/06/2024 50.00p 51.00p 47.32p 47.70p 33,411
31/05/2024 50.00p 50.00p 47.54p 49.45p 5,182
30/05/2024 52.00p 49.45p 47.73p 49.45p 3,625
29/05/2024 52.00p 52.00p 47.89p 49.35p 22,358
28/05/2024 49.00p 52.50p 47.89p 50.35p 56,726
27/05/2024 49.00p 50.89p 48.51p 49.00p 37,091

Market data

Select a section