Shares Magazine
49.70p+1.10 (+2.26%)02 May 2025, 17:15
Hansard Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 49.00p | 50.00p | 48.12p | 49.70p | 28,668 |
| May 1, 2025 | 47.80p | 48.00p | 47.73p | 48.60p | 18,955 |
| Apr 30, 2025 | 48.00p | 48.00p | 45.40p | 47.00p | 145 |
| Apr 29, 2025 | 47.80p | 47.80p | 47.00p | 46.60p | 3,514 |
| Apr 28, 2025 | 46.70p | 47.19p | 46.70p | 47.00p | 34,317 |
| Apr 25, 2025 | 46.89p | 48.00p | 46.28p | 47.00p | 64,937 |
| Apr 24, 2025 | 45.47p | 48.00p | 45.42p | 46.60p | 42,441 |
| Apr 23, 2025 | 48.80p | 48.80p | 45.40p | 46.00p | 3,557 |
| Apr 22, 2025 | 47.00p | 49.00p | 45.20p | 45.20p | 26,772 |
| Apr 16, 2025 | 47.00p | 47.45p | 45.26p | 46.10p | 17,622 |
| Apr 15, 2025 | 47.94p | 47.94p | 44.20p | 45.70p | 26,989 |
| Apr 14, 2025 | 43.00p | 47.00p | 43.00p | 46.10p | 37,742 |
| Apr 11, 2025 | 43.00p | 45.40p | 43.00p | 44.20p | 14,305 |
| Apr 10, 2025 | 44.00p | 46.45p | 44.00p | 45.50p | 46,236 |
| Apr 9, 2025 | 41.00p | 45.80p | 41.00p | 44.00p | 79,546 |
| Apr 8, 2025 | 44.00p | 45.80p | 43.70p | 43.80p | 53,735 |
| Apr 7, 2025 | 46.00p | 48.80p | 45.40p | 46.60p | 31,984 |
| Apr 4, 2025 | 47.00p | 48.80p | 46.00p | 47.40p | 18,381 |
| Apr 3, 2025 | 46.00p | 47.80p | 46.00p | 46.50p | 7,596 |
| Apr 2, 2025 | 48.13p | 48.57p | 46.79p | 48.40p | 21,226 |
| Apr 1, 2025 | 49.80p | 49.80p | 46.20p | 48.00p | 58,331 |
| Mar 31, 2025 | 47.20p | 50.50p | 47.19p | 47.90p | 20,221 |
| Mar 28, 2025 | 47.20p | 47.20p | 47.00p | 48.40p | 17,596 |
| Mar 27, 2025 | 48.26p | 49.89p | 48.26p | 48.60p | 9,000 |
| Mar 26, 2025 | 48.20p | 51.40p | 47.20p | 49.60p | 100,859 |
| Mar 25, 2025 | 47.60p | 48.80p | 46.50p | 47.60p | 14,860 |
| Mar 24, 2025 | 47.83p | 47.83p | 46.51p | 47.80p | 24,181 |
| Mar 21, 2025 | 46.80p | 49.40p | 46.77p | 47.90p | 44,825 |
| Mar 20, 2025 | 45.57p | 45.57p | 45.57p | 46.60p | 1,000 |
| Mar 19, 2025 | 45.40p | 47.80p | 45.40p | 46.60p | 24,354 |
| Mar 18, 2025 | 47.80p | 47.80p | 45.40p | 46.60p | 688 |
| Mar 17, 2025 | 45.36p | 47.20p | 45.36p | 46.60p | 13,407 |
| Mar 14, 2025 | 45.50p | 47.80p | 45.50p | 46.60p | 16,391 |
| Mar 13, 2025 | 45.60p | 47.80p | 45.40p | 46.60p | 29,802 |
| Mar 12, 2025 | 48.80p | 49.80p | 48.17p | 47.70p | 23,092 |
| Mar 11, 2025 | 47.80p | 49.80p | 47.46p | 48.50p | 13,543 |
| Mar 10, 2025 | 49.00p | 49.80p | 47.46p | 49.00p | 13,307 |
| Mar 7, 2025 | 50.50p | 50.50p | 46.80p | 49.20p | 61,613 |
| Mar 6, 2025 | 47.00p | 50.50p | 47.00p | 49.75p | 63,826 |
| Mar 5, 2025 | 49.20p | 52.50p | 49.20p | 50.75p | 21,155 |
| Mar 4, 2025 | 49.20p | 53.00p | 49.20p | 50.85p | 33,791 |
| Mar 3, 2025 | 49.04p | 52.43p | 49.04p | 51.10p | 1,683 |
| Feb 28, 2025 | 51.00p | 51.00p | 47.40p | 49.60p | 14,509 |
| Feb 27, 2025 | 50.64p | 50.64p | 50.64p | 49.20p | 4,800 |
| Feb 26, 2025 | 48.96p | 51.50p | 47.40p | 49.20p | 14,873 |
| Feb 25, 2025 | 48.20p | 50.00p | 48.20p | 50.10p | 24,594 |
| Feb 24, 2025 | 49.80p | 51.00p | 48.20p | 49.10p | 1,542 |
| Feb 21, 2025 | 51.00p | 52.00p | 51.00p | 51.00p | 22,355 |
| Feb 20, 2025 | 52.00p | 52.00p | 48.20p | 51.50p | 7,813 |
| Feb 19, 2025 | 51.00p | 52.00p | 50.00p | 49.60p | 12,430 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.