UK markets close in 4 minutes

Hansard Global Plc (HSD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.22+0.82 (+2.33%)
As of 03:21PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202234.6536.2534.6536.2236.2210,391
30 Sept 202234.2037.6733.6035.4035.4052,295
29 Sept 202237.0038.6034.8535.8035.80116,500
29 Sept 20222.65 Dividend
28 Sept 202237.9641.0037.2238.6035.95190,692
27 Sept 202241.0041.0037.7639.1036.4254,341
26 Sept 202239.8040.0036.0036.0033.534,553
23 Sept 202238.8839.2437.3938.4035.7649,992
22 Sept 202235.8040.0035.0938.2035.58228,959
21 Sept 202234.6036.6033.2034.5032.1322,592
20 Sept 202236.0036.0034.0035.5033.0656,811
16 Sept 202234.4334.4334.4334.6032.222,500
15 Sept 202234.0036.0034.0034.6032.2222,226
14 Sept 202234.4934.4934.4934.1031.761,000
13 Sept 202234.0035.0034.0034.1031.7631,242
12 Sept 202234.0035.0034.0033.5031.2040,584
09 Sept 202235.0035.0035.0035.0032.60-
08 Sept 202236.0036.0034.6735.0032.605,226
07 Sept 202234.6836.0034.6835.0032.6028,351
06 Sept 202234.7236.0034.1134.5032.136,325
05 Sept 202234.0035.4034.0034.0031.6745,863
02 Sept 202235.0536.4035.0535.5033.0611,426
01 Sept 202235.1035.1034.3835.2032.786,323
31 Aug 202235.1435.1434.6135.3032.883,358
30 Aug 202236.0036.0034.3235.0032.6012,229
26 Aug 202235.2436.0035.1635.0032.606,134
25 Aug 202233.0033.0033.0034.5032.135
24 Aug 202234.0034.8734.0034.1031.7615,603
23 Aug 202236.0036.0034.0035.0032.6026,137
22 Aug 202234.9934.9933.3334.1031.764,726
19 Aug 202235.0038.0034.0034.0031.6766,063
18 Aug 202238.0038.0037.0037.0034.464,891
17 Aug 202236.0037.4034.0036.5033.9946,636
16 Aug 202238.8038.8535.0038.0035.3941,740
15 Aug 202237.2438.4437.2437.2034.6555,631
12 Aug 202234.0037.8034.0036.5033.999,874
11 Aug 202236.7436.7434.8835.9033.4423,481
10 Aug 202236.8036.8036.6535.9033.4435,353
09 Aug 202237.2437.8034.7635.9033.4425,845
08 Aug 202236.0037.8034.1535.9033.4454,513
05 Aug 202237.6037.6034.1235.8033.3423,606
04 Aug 202236.2037.4034.0035.2032.7852,030
03 Aug 202236.4437.6034.0035.8033.3459,908
02 Aug 202236.0037.8034.0735.9033.4434,116
01 Aug 202236.8037.8035.5036.9034.37127,639
29 Jul 202235.0037.8034.7635.8033.34195,902
28 Jul 202235.0436.7435.0037.0034.4636,644
27 Jul 202237.0038.3337.0037.0034.4642,806
26 Jul 202237.4040.0037.4038.5035.8624,222
25 Jul 202236.0838.8035.7437.0034.4618,820
22 Jul 202236.0438.8536.0438.0035.3929,144
21 Jul 202238.4042.8036.8838.0035.3966,407
20 Jul 202241.0043.5041.0043.0040.0525,576
19 Jul 202243.0044.6041.7442.0039.1218,203
18 Jul 202241.0043.8440.6541.5038.6559,256
15 Jul 202243.8443.8443.8442.0039.1252
14 Jul 202241.0041.7541.0041.5038.6510,500
13 Jul 202243.0044.0042.3043.0040.05367,684
12 Jul 202243.5043.5043.5043.5040.51-
11 Jul 202241.7545.2541.5843.5040.5166,327
08 Jul 202245.0045.0044.9643.5040.5140,599
07 Jul 202242.0042.0042.0042.0039.12-
06 Jul 202241.1941.1940.0040.8038.0062,229
05 Jul 202240.6240.6240.0040.5037.7257,797
04 Jul 202241.0044.8039.8042.0039.1286,144
01 Jul 202241.4441.4441.4443.0040.051,000
30 Jun 202243.4444.8041.2543.0040.0521,096
29 Jun 202245.1045.1045.0044.2041.1712,473
28 Jun 202245.1045.1045.1043.5040.512,744
27 Jun 202245.1445.1445.1443.5040.516,645
24 Jun 202242.8945.2542.8943.5040.5116,662
23 Jun 202242.0045.4442.0043.5040.5127,426
22 Jun 202243.5043.5043.5043.5040.51-
21 Jun 202244.0044.0044.0044.0040.98-
20 Jun 202243.5543.5543.5544.5041.4423,884
17 Jun 202244.2844.2844.0644.5041.4413,443
16 Jun 202246.5446.5444.2444.5041.4421,234
15 Jun 202245.3546.6645.3545.5042.38845
14 Jun 202245.2646.6645.2645.6042.4712,092
13 Jun 202245.0045.0045.0045.0041.91-
10 Jun 202246.5447.0045.6545.1042.0043,416
09 Jun 202246.5446.5445.5745.5042.3814,713
08 Jun 202246.9246.9245.0645.0041.913,599
07 Jun 202246.0047.0044.5545.0041.9146,478
06 Jun 202244.0246.1644.0246.5043.3141,714
01 Jun 202246.0346.0346.0345.0041.916,140
31 May 202244.2044.2044.2044.2041.17-
30 May 202244.0046.0343.2444.7041.6332,117
27 May 202243.0846.0343.0844.7041.6320,997
26 May 202245.7745.7745.7744.7041.6317,453
25 May 202242.6846.0342.6844.7041.6331,817
24 May 202242.9347.0042.5544.5041.4444,273
23 May 202242.8842.8842.2043.8040.7913,327
20 May 202243.5645.1242.6843.8040.7966,086
19 May 202244.4445.2843.3244.3041.2646,687
18 May 202245.6045.6043.3343.8040.7910,305
17 May 202244.9445.1443.2244.3041.2616,663
16 May 202243.2045.7541.2043.5040.51111,961
13 May 202242.7845.8442.7844.5041.446,470
12 May 202245.8445.8442.0044.5041.4413,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...