UK markets open in 5 hours 9 minutes

Hansard Global Plc (HSD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
44.500.00 (0.00%)
At close: 03:33PM GMT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.000.000.0044.5044.508,800
21 Mar 202346.6047.3643.2044.5044.5062,413
20 Mar 202348.0048.0046.6047.3047.304,902
17 Mar 202348.8748.8746.6047.3047.307,809
16 Mar 202349.6051.0048.0647.9047.9043,815
16 Mar 20231.8 Dividend
15 Mar 202352.0053.0049.2050.5048.7051,263
14 Mar 202351.0053.0051.0051.5049.6635,949
13 Mar 202349.0049.0046.2048.4046.6718,314
10 Mar 202348.5848.5847.3847.6045.902,200
09 Mar 202348.0048.7047.6047.6045.9034,951
08 Mar 202348.3049.0047.2247.6045.909,641
07 Mar 202346.2049.0046.2047.6045.90214
06 Mar 202348.0048.0645.6047.6045.9035,710
03 Mar 202345.8048.0045.8046.7045.0452,607
02 Mar 202346.8046.8046.8046.8045.13-
01 Mar 202347.0047.8847.0046.8045.1314,519
28 Feb 202348.6748.6747.8847.7046.006,862
27 Feb 202349.0051.5047.7848.1046.3983,510
24 Feb 202351.5053.5048.2050.0048.22118,735
23 Feb 202350.0051.0849.0649.3547.5968,564
22 Feb 202347.0048.2744.6049.1047.3589,489
21 Feb 202346.1547.7244.6046.7045.0435,577
20 Feb 202346.0049.8044.6046.3044.65262,933
17 Feb 202342.2045.0042.2044.1042.5326,830
16 Feb 202344.4944.8442.6444.2042.6234,097
15 Feb 202344.4945.0044.4943.1041.562,509
14 Feb 202340.2044.0040.2043.0041.4746,675
13 Feb 202342.7442.7440.0042.0040.505,496
10 Feb 202342.4042.8641.0141.5040.0214,151
09 Feb 202342.0043.0040.6741.5040.0269,528
08 Feb 202340.7041.6740.0141.0039.5430,943
07 Feb 202340.0040.7038.0039.0037.6173,096
06 Feb 202339.8040.0037.0038.5037.1338,797
03 Feb 202338.9040.0037.5738.5037.1311,513
02 Feb 202338.9939.8037.4438.5037.1344,397
01 Feb 202338.9940.0038.9938.5037.1379
31 Jan 202338.9938.9938.9938.5037.13241
30 Jan 202339.8039.8037.7238.5037.1311,971
27 Jan 202338.4039.8037.0039.0037.61120,486
26 Jan 202338.6042.0038.0038.6037.22144,835
25 Jan 202343.0043.0041.0041.3039.8325,041
24 Jan 202340.0040.0040.0041.6040.12167
23 Jan 202341.8042.3840.0041.0039.5444,740
20 Jan 202339.2042.1839.2041.5040.0218,630
19 Jan 202339.2042.0039.2041.0039.547,559
18 Jan 202343.0043.0042.0041.0039.545,574
17 Jan 202342.0042.0040.4141.0039.543,592
16 Jan 202343.0043.0040.4141.0039.5422,926
13 Jan 202343.0043.0040.3141.0039.5422,817
12 Jan 202341.0041.0039.0041.0039.5421,027
11 Jan 202342.0043.0039.0041.0039.545,400
10 Jan 202339.0042.0039.0041.0039.5426,228
09 Jan 202341.0041.7441.0040.5039.0613,721
06 Jan 202340.0041.8439.0040.5039.0637,414
05 Jan 202340.5040.5040.5040.5039.06-
04 Jan 202339.8041.5039.0040.5039.0611,915
03 Jan 202340.2041.8039.0640.5039.0660,532
30 Dec 202239.3039.3039.3039.3037.90-
29 Dec 202238.5040.0038.5039.3037.9010,004
28 Dec 202239.8740.0038.4039.3037.9027,357
23 Dec 202239.3039.3039.3039.3037.90-
22 Dec 202239.8039.8039.0039.3037.9031,439
21 Dec 202238.4039.8038.4039.3037.907,219
20 Dec 202238.4740.0038.4739.3037.9011,012
19 Dec 202239.2039.2039.2039.2037.80-
16 Dec 202238.4039.8038.4039.0037.6112,428
15 Dec 202239.8039.8039.8039.2037.802
14 Dec 202238.4039.8038.4039.2037.806,829
13 Dec 202238.5539.5238.4139.2037.8040,966
12 Dec 202239.2041.0038.4039.2037.8078,805
09 Dec 202242.8043.0039.4942.2040.7017,051
08 Dec 202241.0041.0041.0041.0039.54-
07 Dec 202240.8040.8040.0640.0038.5720,736
06 Dec 202242.8042.8039.0040.1038.6752,345
05 Dec 202241.1441.6840.2241.4039.9225,050
02 Dec 202241.2441.2441.2041.4039.9227,813
01 Dec 202241.0041.8040.0041.0039.5473,339
30 Nov 202241.2644.0041.2643.0041.47718
29 Nov 202242.0045.0041.2043.0041.4716,490
28 Nov 202241.3045.0041.3043.5041.9567,633
25 Nov 202245.0045.0041.5143.0041.477,011
24 Nov 202241.5843.2541.5843.0041.475,700
23 Nov 202241.5841.5841.5843.0041.475,000
22 Nov 202241.6041.6041.2043.0041.4725,462
21 Nov 202241.4045.0041.0043.0041.4712,643
18 Nov 202241.5044.2041.0042.6041.0823,175
17 Nov 202245.0045.0041.1942.5040.9931,541
16 Nov 202243.6445.0041.1443.0041.4727,391
15 Nov 202241.8043.0041.0042.0040.5021,660
14 Nov 202242.4044.0039.2042.5040.99133,212
11 Nov 202237.0041.0037.0040.5039.0695,990
10 Nov 202238.8540.2036.8538.6037.2256,033
09 Nov 202238.4438.4438.4437.5036.165,900
08 Nov 202239.0039.0036.7637.5036.162,574
07 Nov 202239.0039.0038.4437.5036.163,400
04 Nov 202238.4438.4436.7537.5036.163,668
03 Nov 202236.3038.5236.3037.5036.1613,211
02 Nov 202237.0040.0037.0038.5037.137,135
01 Nov 202238.0038.0038.0038.0036.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...