Market data

Select a section

Hansard Global

(HSD)
Sector: Life Insurance
46.20p
-1.40p -2.94
Last updated: 16:35:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 48.80p 48.81p 47.60p 47.60p 709
30/05/2025 48.80p 49.00p 47.10p 47.10p 26,120
29/05/2025 48.80p 48.80p 47.20p 47.20p 51,613
28/05/2025 46.40p 48.80p 46.90p 46.90p 9,193
27/05/2025 46.40p 48.80p 45.00p 46.30p 44,833
26/05/2025 45.20p 48.80p 45.20p 47.00p 17,429
23/05/2025 45.20p 48.80p 45.20p 47.00p 17,429
22/05/2025 48.00p 48.80p 45.30p 45.40p 29,065
21/05/2025 46.00p 47.61p 44.30p 47.00p 96,071
20/05/2025 46.00p 49.80p 46.00p 47.00p 9,102
19/05/2025 46.20p 48.61p 46.00p 46.90p 36,647
16/05/2025 46.20p 48.61p 46.65p 48.00p 13,033
15/05/2025 46.20p 48.61p 46.46p 47.00p 9,512
14/05/2025 46.20p 49.80p 46.20p 47.00p 80,975
13/05/2025 47.20p 48.88p 47.14p 47.50p 14,264
12/05/2025 47.20p 49.80p 47.00p 48.40p 100,272
09/05/2025 49.60p 49.67p 48.20p 49.10p 26,930
08/05/2025 50.00p 50.00p 47.37p 48.60p 1,220
07/05/2025 49.60p 49.67p 48.85p 49.10p 30,497
06/05/2025 47.00p 50.00p 47.00p 48.60p 11,326
05/05/2025 49.00p 50.00p 48.12p 49.70p 28,669
02/05/2025 49.00p 50.00p 48.12p 49.70p 28,669
01/05/2025 47.80p 48.60p 47.73p 48.60p 18,955
30/04/2025 48.00p 48.00p 45.40p 47.00p 146
29/04/2025 47.00p 47.80p 46.60p 46.60p 3,515
28/04/2025 47.00p 47.19p 46.70p 47.00p 34,317
25/04/2025 47.00p 48.00p 46.28p 47.00p 29,937
24/04/2025 47.00p 48.00p 45.42p 46.60p 42,441
23/04/2025 47.00p 48.80p 45.40p 46.00p 3,557
22/04/2025 47.00p 49.00p 45.20p 45.20p 26,771
21/04/2025 47.00p 46.10p 46.10p 46.10p 0
18/04/2025 47.00p 46.10p 46.10p 46.10p 0
17/04/2025 47.00p 46.10p 46.10p 46.10p 0
16/04/2025 47.00p 47.45p 45.26p 46.10p 17,622
15/04/2025 43.00p 47.94p 44.20p 45.70p 26,990
14/04/2025 43.00p 47.00p 43.00p 46.10p 37,742
11/04/2025 43.00p 45.40p 43.00p 44.20p 14,305
10/04/2025 44.00p 46.45p 44.00p 45.50p 46,237
09/04/2025 41.00p 45.80p 41.00p 44.00p 79,547
08/04/2025 44.00p 45.80p 43.70p 43.80p 53,735
07/04/2025 46.00p 48.80p 45.40p 46.60p 31,985
04/04/2025 47.00p 48.80p 46.00p 47.40p 18,382
03/04/2025 46.00p 47.80p 46.00p 46.50p 7,596
02/04/2025 49.80p 48.57p 46.79p 48.40p 21,226
01/04/2025 49.80p 49.80p 46.20p 48.00p 33,332
31/03/2025 47.20p 50.50p 47.19p 47.90p 20,221
28/03/2025 47.20p 48.40p 47.00p 48.40p 17,596
27/03/2025 48.20p 49.89p 48.26p 48.60p 9,000
26/03/2025 48.20p 51.40p 47.20p 49.60p 100,859
25/03/2025 46.80p 48.80p 46.50p 47.60p 14,860
24/03/2025 46.80p 47.83p 46.51p 47.80p 24,181
21/03/2025 46.80p 49.40p 46.80p 47.90p 22,826
20/03/2025 45.40p 46.60p 45.57p 46.60p 1,000
19/03/2025 45.40p 47.80p 45.40p 46.60p 3,050
18/03/2025 47.80p 47.80p 45.40p 46.60p 689
17/03/2025 45.60p 47.20p 45.36p 46.60p 13,407
14/03/2025 45.60p 47.80p 45.50p 46.60p 16,391
13/03/2025 45.60p 47.80p 45.40p 46.60p 29,802
12/03/2025 48.80p 49.80p 47.70p 47.70p 23,093
11/03/2025 47.80p 49.80p 47.46p 48.50p 13,543
10/03/2025 49.00p 49.80p 47.46p 49.00p 13,307
07/03/2025 50.50p 50.50p 46.80p 49.20p 61,614
06/03/2025 47.00p 50.50p 47.00p 49.75p 63,826
05/03/2025 49.20p 52.50p 49.20p 50.75p 21,156
04/03/2025 49.20p 53.00p 49.20p 50.85p 33,791
03/03/2025 51.00p 52.43p 49.04p 51.10p 1,684
28/02/2025 51.00p 51.00p 47.40p 49.60p 14,509
27/02/2025 51.00p 50.64p 49.20p 49.20p 4,800
26/02/2025 51.00p 51.50p 47.40p 49.20p 14,873
25/02/2025 51.00p 50.10p 48.20p 50.10p 24,594
24/02/2025 51.00p 51.00p 48.20p 49.10p 1,542
21/02/2025 51.00p 52.00p 51.00p 51.00p 22,355
20/02/2025 52.00p 52.00p 48.20p 51.50p 7,814
19/02/2025 51.00p 52.00p 49.60p 49.60p 12,431
18/02/2025 50.00p 52.00p 50.00p 51.00p 22,311
17/02/2025 51.00p 51.00p 49.15p 49.90p 12,131
14/02/2025 48.20p 49.96p 48.20p 49.10p 454,517
13/02/2025 49.80p 50.00p 49.10p 49.10p 7,189
12/02/2025 49.80p 51.00p 47.20p 49.35p 81,357
11/02/2025 48.60p 50.50p 48.60p 49.20p 19,092
10/02/2025 47.20p 50.80p 47.20p 48.50p 25,356
07/02/2025 49.80p 50.50p 47.20p 48.60p 133,066
06/02/2025 49.80p 49.62p 46.20p 48.00p 8,010
05/02/2025 49.80p 49.80p 46.20p 48.00p 32,317
04/02/2025 45.20p 49.27p 47.26p 46.40p 35,376
03/02/2025 45.20p 49.20p 45.20p 46.40p 12,711
31/01/2025 46.80p 45.98p 44.86p 45.20p 14,849
30/01/2025 46.80p 46.67p 45.00p 45.00p 581
29/01/2025 46.80p 48.00p 45.06p 45.30p 3,180
28/01/2025 46.80p 47.00p 45.50p 45.50p 11,102
27/01/2025 45.20p 46.80p 45.00p 46.00p 3,065
24/01/2025 46.80p 46.80p 45.00p 45.90p 28,826
23/01/2025 46.00p 46.80p 45.00p 45.90p 6,190
22/01/2025 44.20p 46.80p 45.84p 46.40p 10,266
21/01/2025 44.20p 45.84p 44.20p 45.50p 14,101
20/01/2025 46.20p 47.80p 44.20p 45.50p 57,646
17/01/2025 45.00p 46.76p 45.00p 46.40p 18,648
16/01/2025 47.00p 47.80p 45.00p 48.00p 40,972
15/01/2025 49.80p 49.80p 46.20p 48.00p 5,738
14/01/2025 49.80p 49.80p 47.90p 47.90p 820
13/01/2025 47.20p 49.80p 45.60p 48.40p 44,730
10/01/2025 47.20p 49.02p 47.76p 48.60p 9,173
09/01/2025 47.20p 48.60p 47.20p 48.60p 5,929
08/01/2025 47.00p 50.00p 47.00p 48.60p 124
07/01/2025 49.60p 49.58p 47.26p 48.60p 40,517
06/01/2025 49.60p 50.00p 47.42p 48.40p 3,683
03/01/2025 48.60p 48.60p 47.00p 47.80p 1,960
02/01/2025 47.00p 50.00p 47.00p 48.60p 31,469
01/01/2025 49.20p 50.00p 47.20p 49.50p 17,709
31/12/2024 49.20p 50.00p 47.20p 49.50p 17,709
30/12/2024 48.60p 50.00p 48.60p 49.50p 8,658
27/12/2024 50.00p 50.00p 47.20p 48.00p 29,190
26/12/2024 48.20p 50.00p 48.32p 48.60p 2,985
25/12/2024 48.20p 50.00p 48.32p 48.60p 2,985
24/12/2024 48.20p 50.00p 48.32p 48.60p 2,985
23/12/2024 48.20p 48.60p 48.60p 48.60p 0
20/12/2024 48.20p 49.58p 48.60p 48.60p 1,081
19/12/2024 48.20p 50.32p 48.60p 48.60p 2,049
18/12/2024 48.20p 50.55p 48.76p 49.60p 7,708
17/12/2024 48.20p 51.43p 48.20p 49.60p 21,570
16/12/2024 48.20p 49.89p 48.20p 49.85p 2,867
13/12/2024 48.20p 50.00p 48.20p 48.90p 1,231
12/12/2024 50.00p 50.50p 49.73p 50.50p 21,587
11/12/2024 52.00p 52.11p 47.20p 48.90p 84,492
10/12/2024 49.40p 51.50p 47.34p 51.50p 58,389
09/12/2024 48.40p 49.72p 48.10p 48.10p 65,144
06/12/2024 44.80p 49.00p 43.39p 48.50p 231,997
05/12/2024 44.80p 45.80p 44.50p 44.50p 15,056
04/12/2024 44.80p 45.27p 44.40p 44.60p 32,735
03/12/2024 44.80p 46.80p 44.80p 45.60p 35,569

Market data

Select a section