1. Share Prices

  2. Hansard Global PLC (HSD)

50.65p+0.80 (+1.60%)13 May 2024, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hansard Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202448.20p51.50p48.20p49.85p24,227
May 9, 202448.40p50.24p48.20p49.85p23,809
May 8, 202448.70p48.70p48.70p50.05p8,619
May 7, 202452.00p52.00p48.40p50.35p3,116
May 3, 202450.73p50.73p49.05p50.05p34,919
May 2, 202449.25p49.25p49.25p50.15p7,632
May 1, 202451.50p51.50p50.74p50.15p4,775
Apr 30, 202451.75p51.75p49.08p50.25p1,842
Apr 29, 202449.00p52.50p49.00p50.85p60,198
Apr 26, 202452.00p53.00p49.20p51.10p76,161
Apr 25, 202449.80p51.25p48.20p50.20p91,048
Apr 24, 202448.38p49.73p48.38p48.40p28,063
Apr 23, 202449.80p49.80p48.27p48.30p5,829
Apr 22, 202449.80p49.80p48.13p48.30p8,383
Apr 19, 202449.80p49.80p49.44p48.30p619
Apr 18, 202449.83p49.83p49.83p48.30p20,070
Apr 17, 202449.25p49.25p49.25p48.30p800
Apr 16, 202447.00p48.80p47.00p48.30p10,582
Apr 15, 202448.08p50.50p48.08p49.00p10,874
Apr 12, 202449.59p51.00p49.55p49.20p8,285
Apr 11, 202450.50p50.50p47.85p48.95p4,637
Apr 10, 202449.67p49.67p49.62p49.25p1,975
Apr 9, 202446.60p50.50p46.60p49.25p57,620
Apr 8, 202449.00p50.50p46.60p48.30p74,243
Apr 5, 202448.60p51.00p48.60p49.90p3,973
Apr 4, 202449.84p49.84p49.84p49.60p13,456
Apr 3, 202449.44p51.00p49.44p49.20p557
Apr 2, 202447.20p50.00p46.60p48.70p37,522
Mar 28, 202446.20p46.55p46.20p48.00p7,361
Mar 27, 202449.80p49.80p49.80p48.00p17
Mar 26, 202446.20p49.80p46.20p48.00p67,796
Mar 25, 202446.50p48.99p46.50p48.10p14,000
Mar 22, 202446.80p46.98p46.80p48.30p34,520
Mar 21, 202446.98p46.98p46.98p48.65p11,933
Mar 20, 202446.80p49.63p46.80p48.75p22,361
Mar 19, 202450.50p50.50p46.20p49.05p43,526
Mar 18, 202447.60p50.23p47.60p49.15p30,192
Mar 15, 202447.40p49.64p47.40p48.95p74,216
Mar 14, 202450.00p50.44p46.20p49.20p35,340
Mar 13, 202451.44p51.44p49.52p50.50p2,190
Mar 12, 202452.00p52.00p49.20p50.60p9,059
Mar 11, 202451.05p51.75p51.05p50.70p21,888
Mar 8, 202451.12p51.12p48.70p50.30p13,108
Mar 7, 202449.80p50.50p47.00p49.60p124,904
Mar 6, 202449.80p49.80p49.70p48.60p4,857
Mar 5, 202447.40p49.80p47.40p48.60p1,253
Mar 4, 202448.96p49.73p48.35p48.60p9,324
Mar 1, 202447.20p47.20p47.20p48.90p271
Feb 29, 202449.76p50.00p48.40p49.20p28,670
Feb 28, 202449.00p49.97p48.43p48.10p75,295
12345
Showing 1 to 50 of 234

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07