1. Share Prices

  2. Hansard Global PLC (HSD)

47.60p-2.20 (-4.62%)22 Jul 2024, 14:55
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
Jul 19, 202445.40p51.00p45.40p47.60p38,048
Jul 18, 202448.46p49.80p48.46p48.30p1,657
Jul 17, 202448.80p48.80p46.60p47.70p19,537
Jul 16, 202447.20p49.00p47.20p47.90p20,270
Jul 15, 202447.62p47.62p47.62p46.10p94
Jul 12, 202447.82p47.82p46.22p47.10p8,857
Jul 11, 202448.00p48.00p47.82p47.10p3,702
Jul 10, 202447.62p47.82p46.20p47.10p7,437
Jul 9, 202447.00p47.80p47.00p47.00p16,317
Jul 8, 202445.80p47.27p45.80p47.10p35,720
Jul 5, 202446.20p47.80p46.02p46.50p45,056
Jul 4, 202444.00p47.80p44.00p46.20p9,178
Jul 3, 202446.00p47.80p43.00p45.90p14,346
Jul 2, 202447.80p47.80p47.80p45.90p3
Jul 1, 202445.78p46.00p45.78p46.00p5,017
Jun 28, 202446.76p46.76p44.24p46.00p22,797
Jun 27, 202446.20p47.80p44.20p46.00p160,602
Jun 26, 202449.80p49.80p42.45p43.70p64,977
Jun 25, 202445.20p47.45p45.20p47.50p3,400
Jun 24, 202449.80p49.80p49.80p47.60p33
Jun 21, 202445.00p49.80p45.00p47.60p12,267
Jun 20, 202447.00p47.45p45.25p48.30p13,874
Jun 19, 202446.80p47.80p45.25p46.30p22,691
Jun 18, 202445.20p49.80p45.20p47.50p3,408
Jun 17, 202445.05p49.80p45.05p47.50p28,659
Jun 14, 202447.20p49.80p45.00p46.50p21,827
Jun 13, 202447.20p47.25p47.00p48.40p15,825
Jun 12, 202447.40p51.50p47.13p47.90p65,276
Jun 11, 202450.27p51.50p47.44p49.45p3,869
Jun 10, 202447.80p47.87p47.20p48.50p29,630
Jun 7, 202448.20p51.50p47.20p48.85p85,160
Jun 6, 202447.60p51.50p47.60p48.70p56,534
Jun 5, 202448.00p49.80p47.40p48.95p8,797
Jun 4, 202447.20p47.40p47.20p49.35p15,129
Jun 3, 202450.00p51.00p47.32p47.70p33,410
May 31, 202450.00p50.00p47.54p49.45p5,182
May 30, 202449.44p49.44p47.73p49.45p3,625
May 29, 202452.00p52.00p47.89p49.35p22,358
May 28, 202452.50p52.50p47.89p50.35p56,726
May 24, 202449.00p50.89p48.51p49.00p37,091
May 23, 202449.00p52.00p49.00p50.25p1,105
May 22, 202452.50p52.50p49.00p50.25p12,979
May 21, 202449.00p52.50p49.00p50.75p13,429
May 20, 202449.00p49.00p49.00p50.75p300
May 17, 202451.19p51.19p51.19p50.75p219
May 16, 202450.17p51.33p48.37p50.75p16,303
May 15, 202451.44p52.50p50.00p51.25p45,384
May 14, 202451.00p52.50p50.45p50.45p565,675
May 13, 202450.00p50.65p48.80p50.65p48,428
May 10, 202448.20p51.50p48.20p49.85p24,227
12345
Showing 1 to 50 of 241

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC151.933.71
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11