UK markets open in 1 hour 54 minutes
NIKKEI 225
38,398.83 +846.67 (+2.25%) HANG SENG
17,110.21 +281.28 (+1.67%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,339.00 -3.10 (-0.13%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,814.54 +542.16 (+1.02%)
Hansard Global Plc (HSD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 49.80 | 49.80 | 48.28 | 48.30 | 48.30 | 5,829 |
| 22 Apr 2024 | 49.80 | 49.80 | 48.13 | 48.30 | 48.30 | 8,383 |
| 19 Apr 2024 | 49.80 | 49.80 | 49.44 | 48.30 | 48.30 | 619 |
| 18 Apr 2024 | 49.83 | 49.83 | 49.83 | 48.30 | 48.30 | 20,070 |
| 17 Apr 2024 | 49.25 | 49.25 | 49.25 | 48.30 | 48.30 | 800 |
| 16 Apr 2024 | 47.00 | 48.80 | 47.00 | 48.30 | 48.30 | 10,582 |
| 15 Apr 2024 | 48.08 | 50.50 | 48.08 | 49.00 | 49.00 | 10,874 |
| 12 Apr 2024 | 49.59 | 51.00 | 49.55 | 49.20 | 49.20 | 8,285 |
| 11 Apr 2024 | 50.50 | 50.50 | 47.85 | 48.95 | 48.95 | 4,637 |
| 10 Apr 2024 | 49.62 | 49.67 | 49.62 | 49.25 | 49.25 | 1,975 |
| 09 Apr 2024 | 46.60 | 50.50 | 46.60 | 49.25 | 49.25 | 57,620 |
| 08 Apr 2024 | 49.00 | 50.50 | 46.60 | 48.30 | 48.30 | 74,243 |
| 05 Apr 2024 | 48.60 | 51.00 | 48.60 | 49.90 | 49.90 | 3,973 |
| 04 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.60 | 49.60 | 13,456 |
| 03 Apr 2024 | 49.44 | 51.00 | 49.44 | 49.20 | 49.20 | 557 |
| 02 Apr 2024 | 47.20 | 50.00 | 46.60 | 48.70 | 48.70 | 37,522 |
| 28 Mar 2024 | 46.20 | 46.55 | 46.20 | 48.00 | 48.00 | 7,361 |
| 27 Mar 2024 | 49.80 | 49.80 | 49.80 | 48.00 | 48.00 | 17 |
| 26 Mar 2024 | 46.20 | 49.80 | 46.20 | 48.00 | 48.00 | 67,796 |
| 25 Mar 2024 | 46.50 | 48.99 | 46.50 | 48.10 | 48.10 | 14,000 |
| 22 Mar 2024 | 46.80 | 46.99 | 46.80 | 48.30 | 48.30 | 34,520 |
| 21 Mar 2024 | 46.99 | 46.99 | 46.99 | 48.65 | 48.65 | 11,933 |
| 20 Mar 2024 | 46.80 | 49.63 | 46.80 | 48.75 | 48.75 | 22,361 |
| 19 Mar 2024 | 50.50 | 50.50 | 46.20 | 49.05 | 49.05 | 43,526 |
| 18 Mar 2024 | 47.60 | 50.23 | 47.60 | 49.15 | 49.15 | 30,192 |
| 15 Mar 2024 | 47.40 | 49.64 | 47.40 | 48.95 | 48.95 | 74,216 |
| 14 Mar 2024 | 50.00 | 50.44 | 46.20 | 49.20 | 49.20 | 35,340 |
| 14 Mar 2024 | 1.8 Dividend | |||||
| 13 Mar 2024 | 51.44 | 51.44 | 49.52 | 50.50 | 48.70 | 2,190 |
| 12 Mar 2024 | 52.00 | 52.00 | 49.20 | 50.60 | 48.80 | 9,059 |
| 11 Mar 2024 | 51.05 | 51.75 | 51.05 | 50.70 | 48.89 | 21,888 |
| 08 Mar 2024 | 51.12 | 51.12 | 48.70 | 50.30 | 48.51 | 13,108 |
| 07 Mar 2024 | 49.80 | 50.50 | 47.00 | 49.60 | 47.83 | 124,904 |
| 06 Mar 2024 | 49.80 | 49.80 | 49.69 | 48.60 | 46.87 | 4,857 |
| 05 Mar 2024 | 47.40 | 49.80 | 47.40 | 48.60 | 46.87 | 1,253 |
| 04 Mar 2024 | 48.96 | 49.73 | 48.35 | 48.60 | 46.87 | 9,324 |
| 01 Mar 2024 | 47.20 | 47.20 | 47.20 | 48.90 | 47.16 | 271 |
| 29 Feb 2024 | 49.76 | 50.00 | 48.40 | 49.20 | 47.45 | 28,670 |
| 28 Feb 2024 | 49.00 | 49.97 | 48.43 | 48.10 | 46.39 | 75,295 |
| 27 Feb 2024 | 47.20 | 49.00 | 47.20 | 48.10 | 46.39 | 1,050 |
| 26 Feb 2024 | 48.58 | 49.00 | 47.08 | 47.60 | 45.90 | 11,052 |
| 23 Feb 2024 | 47.06 | 49.00 | 46.00 | 47.60 | 45.90 | 27,771 |
| 22 Feb 2024 | 46.96 | 48.46 | 46.96 | 47.40 | 45.71 | 20,475 |
| 21 Feb 2024 | 47.00 | 47.50 | 46.40 | 47.50 | 45.81 | 16,932 |
| 20 Feb 2024 | 48.00 | 48.00 | 46.85 | 47.20 | 45.52 | 3,941 |
| 19 Feb 2024 | 47.68 | 47.68 | 47.50 | 47.20 | 45.52 | 3,222 |
| 16 Feb 2024 | 46.76 | 47.60 | 46.76 | 46.70 | 45.04 | 3,414 |
| 15 Feb 2024 | 47.00 | 47.00 | 45.80 | 46.80 | 45.13 | 13,276 |
| 14 Feb 2024 | 46.40 | 48.00 | 45.20 | 46.60 | 44.94 | 15,067 |
| 13 Feb 2024 | 47.00 | 47.00 | 45.34 | 45.40 | 43.78 | 9,384 |
| 12 Feb 2024 | 43.00 | 46.80 | 43.00 | 45.00 | 43.40 | 2,789 |
| 09 Feb 2024 | 44.00 | 46.80 | 44.00 | 45.40 | 43.78 | 38,983 |
| 08 Feb 2024 | 45.50 | 45.74 | 44.22 | 45.00 | 43.40 | 71,620 |
| 07 Feb 2024 | 46.04 | 46.04 | 44.35 | 45.00 | 43.40 | 292 |
| 06 Feb 2024 | 46.80 | 46.80 | 44.35 | 45.00 | 43.40 | 20,231 |
| 05 Feb 2024 | 46.80 | 46.80 | 43.20 | 45.00 | 43.40 | 68,358 |
| 02 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 43.97 | - |
| 01 Feb 2024 | 46.00 | 46.00 | 44.49 | 45.10 | 43.49 | 23,658 |
| 31 Jan 2024 | 45.24 | 45.24 | 45.24 | 45.00 | 43.40 | 4,412 |
| 30 Jan 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.49 | - |
| 29 Jan 2024 | 45.44 | 45.44 | 44.00 | 44.60 | 43.01 | 7,942 |
| 26 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.60 | 43.01 | 1,852 |
| 25 Jan 2024 | 45.95 | 45.95 | 45.95 | 44.60 | 43.01 | 10,883 |
| 24 Jan 2024 | 45.00 | 45.00 | 45.00 | 44.50 | 42.91 | 20,044 |
| 23 Jan 2024 | 43.80 | 44.40 | 42.00 | 44.20 | 42.62 | 32,990 |
| 22 Jan 2024 | 45.14 | 45.52 | 43.42 | 44.80 | 43.20 | 2,462 |
| 19 Jan 2024 | 45.80 | 45.80 | 44.40 | 44.90 | 43.30 | 9,178 |
| 18 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 42.82 | - |
| 17 Jan 2024 | 42.20 | 45.04 | 42.00 | 43.40 | 41.85 | 13,980 |
| 16 Jan 2024 | 42.20 | 46.00 | 42.20 | 44.00 | 42.43 | 13,129 |
| 15 Jan 2024 | 43.06 | 45.81 | 43.06 | 44.10 | 42.53 | 27,767 |
| 12 Jan 2024 | 44.50 | 45.20 | 44.50 | 44.00 | 42.43 | 13,558 |
| 11 Jan 2024 | 45.00 | 45.00 | 42.00 | 44.00 | 42.43 | 20,962 |
| 10 Jan 2024 | 44.80 | 45.00 | 42.20 | 44.20 | 42.62 | 13,284 |
| 09 Jan 2024 | 42.84 | 44.24 | 42.84 | 43.40 | 41.85 | 6,027 |
| 08 Jan 2024 | 42.84 | 44.24 | 42.84 | 43.40 | 41.85 | 179 |
| 05 Jan 2024 | 42.20 | 45.24 | 41.00 | 44.00 | 42.43 | 57,831 |
| 04 Jan 2024 | 43.60 | 45.24 | 42.28 | 44.10 | 42.53 | 34,958 |
| 03 Jan 2024 | 41.60 | 42.93 | 41.57 | 41.80 | 40.31 | 8,343 |
| 02 Jan 2024 | 42.00 | 42.60 | 41.00 | 41.60 | 40.12 | 5,331 |
| 29 Dec 2023 | 43.00 | 43.94 | 42.00 | 43.80 | 42.24 | 82,005 |
| 28 Dec 2023 | 39.00 | 43.00 | 39.00 | 41.50 | 40.02 | 51,287 |
| 27 Dec 2023 | 42.40 | 42.40 | 40.20 | 41.00 | 39.54 | 12,360 |
| 22 Dec 2023 | 41.80 | 43.00 | 39.00 | 41.00 | 39.54 | 6,392 |
| 21 Dec 2023 | 39.00 | 42.00 | 39.00 | 40.90 | 39.44 | 12,112 |
| 20 Dec 2023 | 38.20 | 41.28 | 37.20 | 40.00 | 38.57 | 37,677 |
| 19 Dec 2023 | 41.55 | 41.55 | 39.90 | 40.50 | 39.06 | 11,071 |
| 18 Dec 2023 | 42.00 | 42.00 | 38.20 | 40.10 | 38.67 | 8,294 |
| 15 Dec 2023 | 38.20 | 41.00 | 38.20 | 40.40 | 38.96 | 7,265 |
| 14 Dec 2023 | 41.00 | 45.00 | 38.00 | 39.60 | 38.19 | 109,766 |
| 13 Dec 2023 | 44.40 | 44.40 | 44.20 | 43.00 | 41.47 | 11,953 |
| 12 Dec 2023 | 41.00 | 45.00 | 41.00 | 43.00 | 41.47 | 19,416 |
| 11 Dec 2023 | 41.00 | 41.00 | 41.00 | 43.00 | 41.47 | 19 |
| 08 Dec 2023 | 42.00 | 44.49 | 41.00 | 43.00 | 41.47 | 63,892 |
| 07 Dec 2023 | 47.00 | 47.00 | 44.48 | 44.00 | 42.43 | 3,525 |
| 06 Dec 2023 | 44.00 | 47.00 | 43.90 | 44.50 | 42.91 | 13,810 |
| 05 Dec 2023 | 43.00 | 45.00 | 42.00 | 42.00 | 40.50 | 82,832 |
| 04 Dec 2023 | 45.96 | 45.96 | 45.96 | 45.00 | 43.40 | 4,351 |
| 01 Dec 2023 | 47.00 | 47.00 | 43.00 | 45.00 | 43.40 | 7,983 |
| 30 Nov 2023 | 47.00 | 47.00 | 44.00 | 45.00 | 43.40 | 27,698 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.