UK markets open in 4 hours 9 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,426.59 +112.73 (+0.62%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,315.70 -6.60 (-0.28%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,333.45 -909.17 (-1.81%)
Hansard Global plc (HSDL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:15PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 03 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 02 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 01 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 30 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 29 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 230 |
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 19 Apr 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 18 Apr 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 17 Apr 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,030 |
| 12 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 11 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 280 |
| 10 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 269 |
| 08 Apr 2024 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | 1,414 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 646 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 Apr 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 1,583 |
| 28 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 27 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 26 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 500 |
| 25 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 500 |
| 22 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 330 |
| 21 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 20 Mar 2024 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | 5,490 |
| 19 Mar 2024 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | 3,195 |
| 18 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 14 Mar 2024 | 1.8 Dividend | |||||
| 13 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.20 | - |
| 12 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 50.20 | 94 |
| 11 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.08 | - |
| 08 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.08 | - |
| 07 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.08 | 828 |
| 06 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.37 | - |
| 05 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.37 | - |
| 04 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.37 | - |
| 01 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.37 | - |
| 29 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.37 | - |
| 28 Feb 2024 | 48.10 | 48.10 | 47.00 | 47.00 | 45.37 | 834 |
| 27 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 45.57 | 2,754 |
| 26 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 23 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 22 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 21 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 20 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 19 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 16 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.99 | - |
| 15 Feb 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 44.99 | 2,594 |
| 14 Feb 2024 | 47.00 | 47.60 | 47.00 | 47.60 | 45.95 | 5,048 |
| 13 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 41.70 | - |
| 12 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 41.70 | 16 |
| 09 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.06 | - |
| 08 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.06 | - |
| 07 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.06 | - |
| 06 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.06 | - |
| 05 Feb 2024 | 46.80 | 46.80 | 44.60 | 44.60 | 43.06 | 8,692 |
| 02 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.09 | - |
| 01 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.09 | - |
| 31 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.09 | - |
| 30 Jan 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.09 | 756 |
| 29 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.41 | - |
| 26 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.41 | 1,900 |
| 25 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 24 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 23 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 22 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 19 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 18 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.13 | - |
| 17 Jan 2024 | 45.80 | 45.80 | 42.60 | 42.60 | 41.13 | 2,122 |
| 16 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44.41 | 632 |
| 15 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | - |
| 12 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | - |
| 11 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | 3,288 |
| 10 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.25 | 236 |
| 09 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | - |
| 08 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | - |
| 05 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 40.74 | 3,428 |
| 04 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.51 | - |
| 03 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.51 | - |
| 02 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 41.51 | - |
| 29 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 41.51 | - |
| 28 Dec 2023 | 40.00 | 43.00 | 40.00 | 43.00 | 41.51 | 5,685 |
| 27 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 36.88 | - |
| 22 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 36.88 | - |
| 21 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 36.88 | - |
| 20 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 36.88 | 2,092 |
| 19 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | - |
| 18 Dec 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 38.23 | - |
| 15 Dec 2023 | 39.00 | 39.60 | 39.00 | 39.60 | 38.23 | 4,375 |
| 14 Dec 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 39.58 | 3,679 |
| 13 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.44 | - |
| *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.