UK markets close in 1 hour 39 minutes

Hansard Global Plc (HSD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.80+0.60 (+1.36%)
As of 11:33AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202241.2544.8041.2544.8044.8021,096
29 Jun 202245.1045.1045.0044.2044.2012,473
28 Jun 202245.1045.1045.1043.5043.502,744
27 Jun 202245.1445.1445.1443.5043.506,645
24 Jun 202242.8945.2542.8943.5043.5016,662
23 Jun 202242.0045.4442.0043.5043.5027,426
22 Jun 202243.5043.5043.5043.5043.50-
21 Jun 202244.0044.0044.0044.0044.00-
20 Jun 202243.5543.5543.5544.5044.5023,884
17 Jun 202244.2844.2844.0644.5044.5013,443
16 Jun 202246.5446.5444.2444.5044.5021,234
15 Jun 202245.3546.6645.3545.5045.50845
14 Jun 202245.2646.6645.2645.6045.6012,092
13 Jun 202245.0045.0045.0045.0045.00-
10 Jun 202246.5447.0045.6545.1045.1043,416
09 Jun 202246.5446.5445.5745.5045.5014,713
08 Jun 202246.9246.9245.0645.0045.003,599
07 Jun 202246.0047.0044.5545.0045.0046,478
06 Jun 202244.0246.1644.0246.5046.5041,714
01 Jun 202246.0346.0346.0345.0045.006,140
31 May 202244.2044.2044.2044.2044.20-
30 May 202244.0046.0343.2444.7044.7032,117
27 May 202243.0846.0343.0844.7044.7020,997
26 May 202245.7745.7745.7744.7044.7017,453
25 May 202242.6846.0342.6844.7044.7031,817
24 May 202242.9347.0042.5544.5044.5044,273
23 May 202242.8842.8842.2043.8043.8013,327
20 May 202243.5645.1242.6843.8043.8066,086
19 May 202244.4445.2843.3244.3044.3046,687
18 May 202245.6045.6043.3343.8043.8010,305
17 May 202244.9445.1443.2244.3044.3016,663
16 May 202243.2045.7541.2043.5043.50111,961
13 May 202242.7845.8442.7844.5044.506,470
12 May 202245.8445.8442.0044.5044.5013,975
11 May 202245.9947.0042.6044.5044.502,666
10 May 202245.0045.0045.0043.5043.503,710
09 May 202241.6244.6241.6243.1043.1076,595
06 May 202245.0047.0041.4044.0044.00178,343
05 May 202248.5648.5648.5646.9046.90500
04 May 202246.0050.0046.0048.0048.0021,927
03 May 202246.4246.4246.4247.7047.703,326
29 Apr 202249.4949.4949.0048.0048.0083,120
28 Apr 202248.6048.6048.6047.7047.7013,602
27 Apr 202248.0048.0046.3547.7047.7012,500
26 Apr 202247.0649.0345.4047.2047.2036,810
25 Apr 202249.4449.4449.0848.6048.6033,577
22 Apr 202249.0051.0047.2649.0049.0041,524
21 Apr 202249.0049.4448.9448.5048.5025,438
20 Apr 202249.3249.3247.0847.6047.609,293
19 Apr 202247.6047.6047.6047.6047.60-
14 Apr 202249.3350.0049.3347.6047.6042,145
13 Apr 202248.4450.0048.4448.1048.106,731
12 Apr 202247.2047.2047.2047.2047.20-
11 Apr 202246.0048.0045.9047.2047.2021,189
08 Apr 202245.1246.9945.1247.2047.2024,000
07 Apr 202245.0045.0045.0045.9045.90470
06 Apr 202247.9247.9247.8447.2047.208,370
05 Apr 202246.0048.6446.0045.9045.9042,062
04 Apr 202248.7048.7048.6747.4047.4024,626
01 Apr 202248.7448.7448.7447.9047.9013,177
31 Mar 202248.8748.8746.0047.9047.9034,650
30 Mar 202248.9148.9146.3147.9047.9049,932
29 Mar 202246.3146.3146.3047.9047.9021,419
28 Mar 202249.3449.3449.3447.9047.90186
25 Mar 202248.0049.3746.2647.9047.9021,450
24 Mar 202248.3348.3348.3349.0049.0020,000
23 Mar 202248.0050.7048.0049.5049.5028,961
22 Mar 202248.8848.9648.6449.0049.0028,575
21 Mar 202249.0051.0048.8849.7049.7083,875
18 Mar 202246.4049.0046.4047.7047.70519
17 Mar 202246.6049.0046.6046.6046.603,027
16 Mar 202248.0048.0046.7447.0047.002,142
15 Mar 202246.2046.2045.6045.5045.5028,957
14 Mar 202246.2046.2046.2046.2046.20-
11 Mar 202245.6048.0045.6046.8046.808,081
10 Mar 202248.0048.0046.1546.2046.2014,407
10 Mar 20221.8 Dividend
09 Mar 202248.0049.6047.0048.0046.2014,859
08 Mar 202244.0048.6844.0047.3045.5360,906
07 Mar 202247.0049.6044.8246.8045.0426,172
04 Mar 202245.0047.0044.0045.5043.7932,490
03 Mar 202242.4049.9042.4047.5045.7251,624
02 Mar 202245.0050.3945.0046.5044.7622,237
01 Mar 202250.3950.3946.5046.5044.762,932
28 Feb 202249.4050.3946.5447.7545.9630,147
25 Feb 202249.6050.0046.2947.7545.9611,546
24 Feb 202247.4049.4844.2046.6044.8591,283
23 Feb 202250.6450.6448.5649.5047.648,000
22 Feb 202251.4451.4448.5649.5047.643,067
21 Feb 202251.0053.9048.3149.5047.64122,701
18 Feb 202253.4953.4950.6851.5049.5727,268
17 Feb 202252.7453.5050.6551.5049.574,156
16 Feb 202251.0052.7550.5952.0050.0531,138
15 Feb 202252.0052.0050.0051.5049.5760,544
14 Feb 202251.2451.2449.5849.5047.6419,710
11 Feb 202251.0052.0048.4450.0048.1335,625
10 Feb 202250.4050.4650.3948.3046.4923,143
09 Feb 202251.0051.0049.8148.3046.4925,006
08 Feb 202249.5549.8147.9548.3046.4916,210
07 Feb 202247.9249.5547.9248.3046.4911,202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...