UK markets close in 2 hours 14 minutes

Hansard Global Plc (HSD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
49.80+3.30 (+7.10%)
As of 11:38AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202445.0549.8045.0549.8049.808,567
14 Jun 202447.2049.8045.0046.5046.5021,827
13 Jun 202447.2047.2547.0048.4048.4015,825
12 Jun 202447.4051.5047.1347.9047.9065,276
11 Jun 202450.2751.5047.4449.4549.453,869
10 Jun 202447.8047.8747.2048.5048.5029,630
07 Jun 202448.2051.5047.2048.8548.8585,160
06 Jun 202447.6051.5047.6048.7048.7056,534
05 Jun 202448.0049.8047.4048.9548.958,797
04 Jun 202447.2047.4047.2049.3549.3515,129
03 Jun 202450.0051.0047.3247.7047.7033,410
31 May 202450.0050.0047.5449.4549.455,182
30 May 202449.4449.4447.7349.4549.453,625
29 May 202452.0052.0047.8949.3549.3522,358
28 May 202452.5052.5047.8950.3550.3556,726
24 May 202449.0050.8948.5149.0049.0037,091
23 May 202449.0052.0049.0050.2550.251,105
22 May 202452.5052.5049.0050.2550.2512,979
21 May 202449.0052.5049.0050.7550.7513,429
20 May 202449.0049.0049.0050.7550.75300
17 May 202451.1951.1951.1950.7550.75219
16 May 202450.1751.3348.3750.7550.7516,303
15 May 202451.4452.5050.0051.2551.2545,384
14 May 202451.0052.5050.4550.4550.45565,675
13 May 202450.0050.6548.8050.6550.6548,428
10 May 202448.2051.5048.2049.8549.8524,227
09 May 202448.4050.2448.2049.8549.8523,809
08 May 202448.7048.7048.7050.0550.058,619
07 May 202452.0052.0048.4050.3550.353,116
03 May 202450.7250.7249.0650.0550.0534,919
02 May 202449.2549.2549.2550.1550.157,632
01 May 202451.5051.5050.7450.1550.154,775
30 Apr 202451.7551.7549.0850.2550.251,842
29 Apr 202449.0052.5049.0050.8550.8560,198
26 Apr 202452.0053.0049.2051.1051.1076,161
25 Apr 202449.8051.2548.2050.2050.2091,048
24 Apr 202448.3849.7348.3848.4048.4028,063
23 Apr 202449.8049.8048.2848.3048.305,829
22 Apr 202449.8049.8048.1348.3048.308,383
19 Apr 202449.8049.8049.4448.3048.30619
18 Apr 202449.8349.8349.8348.3048.3020,070
17 Apr 202449.2549.2549.2548.3048.30800
16 Apr 202447.0048.8047.0048.3048.3010,582
15 Apr 202448.0850.5048.0849.0049.0010,874
12 Apr 202449.5951.0049.5549.2049.208,285
11 Apr 202450.5050.5047.8548.9548.954,637
10 Apr 202449.6249.6749.6249.2549.251,975
09 Apr 202446.6050.5046.6049.2549.2557,620
08 Apr 202449.0050.5046.6048.3048.3074,243
05 Apr 202448.6051.0048.6049.9049.903,973
04 Apr 202449.8449.8449.8449.6049.6013,456
03 Apr 202449.4451.0049.4449.2049.20557
02 Apr 202447.2050.0046.6048.7048.7037,522
28 Mar 202446.2046.5546.2048.0048.007,361
27 Mar 202449.8049.8049.8048.0048.0017
26 Mar 202446.2049.8046.2048.0048.0067,796
25 Mar 202446.5048.9946.5048.1048.1014,000
22 Mar 202446.8046.9946.8048.3048.3034,520
21 Mar 202446.9946.9946.9948.6548.6511,933
20 Mar 202446.8049.6346.8048.7548.7522,361
19 Mar 202450.5050.5046.2049.0549.0543,526
18 Mar 202447.6050.2347.6049.1549.1530,192
15 Mar 202447.4049.6447.4048.9548.9574,216
14 Mar 202450.0050.4446.2049.2049.2035,340
14 Mar 20241.8 Dividend
13 Mar 202451.4451.4449.5250.5048.702,190
12 Mar 202452.0052.0049.2050.6048.809,059
11 Mar 202451.0551.7551.0550.7048.8921,888
08 Mar 202451.1251.1248.7050.3048.5113,108
07 Mar 202449.8050.5047.0049.6047.83124,904
06 Mar 202449.8049.8049.6948.6046.874,857
05 Mar 202447.4049.8047.4048.6046.871,253
04 Mar 202448.9649.7348.3548.6046.879,324
01 Mar 202447.2047.2047.2048.9047.16271
29 Feb 202449.7650.0048.4049.2047.4528,670
28 Feb 202449.0049.9748.4348.1046.3975,295
27 Feb 202447.2049.0047.2048.1046.391,050
26 Feb 202448.5849.0047.0847.6045.9011,052
23 Feb 202447.0649.0046.0047.6045.9027,771
22 Feb 202446.9648.4646.9647.4045.7120,475
21 Feb 202447.0047.5046.4047.5045.8116,932
20 Feb 202448.0048.0046.8547.2045.523,941
19 Feb 202447.6847.6847.5047.2045.523,222
16 Feb 202446.7647.6046.7646.7045.043,414
15 Feb 202447.0047.0045.8046.8045.1313,276
14 Feb 202446.4048.0045.2046.6044.9415,067
13 Feb 202447.0047.0045.3445.4043.789,384
12 Feb 202443.0046.8043.0045.0043.402,789
09 Feb 202444.0046.8044.0045.4043.7838,983
08 Feb 202445.5045.7444.2245.0043.4071,620
07 Feb 202446.0446.0444.3545.0043.40292
06 Feb 202446.8046.8044.3545.0043.4020,231
05 Feb 202446.8046.8043.2045.0043.4068,358
02 Feb 202445.6045.6045.6045.6043.97-
01 Feb 202446.0046.0044.4945.1043.4923,658
31 Jan 202445.2445.2445.2445.0043.404,412
30 Jan 202445.1045.1045.1045.1043.49-
29 Jan 202445.4445.4444.0044.6043.017,942
26 Jan 202444.0044.0044.0044.6043.011,852
25 Jan 202445.9545.9545.9544.6043.0110,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...