Shares Magazine
50.25p+0.50 (+1.00%)14 Jul 2025, 16:34
Hansard Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 51.33p | 51.50p | 50.45p | 50.25p | 63,601 |
| Jul 11, 2025 | 48.00p | 52.00p | 48.00p | 49.75p | 13,046 |
| Jul 9, 2025 | 48.20p | 51.50p | 48.00p | 49.75p | 26,363 |
| Jul 7, 2025 | 51.50p | 51.67p | 48.20p | 51.00p | 39,182 |
| Jul 4, 2025 | 51.50p | 51.50p | 48.27p | 49.85p | 22,277 |
| Jul 3, 2025 | 51.50p | 51.50p | 48.20p | 49.85p | 3,021 |
| Jul 2, 2025 | 49.80p | 51.41p | 48.00p | 48.90p | 42,451 |
| Jul 1, 2025 | 51.00p | 51.00p | 50.00p | 50.50p | 10,007 |
| Jun 27, 2025 | 50.03p | 51.50p | 50.00p | 50.75p | 2,103 |
| Jun 26, 2025 | 50.00p | 52.00p | 50.00p | 50.00p | 14,920 |
| Jun 25, 2025 | 48.00p | 53.50p | 48.00p | 51.50p | 133,145 |
| Jun 24, 2025 | 49.80p | 49.80p | 46.72p | 48.00p | 1,306 |
| Jun 23, 2025 | 47.00p | 49.08p | 47.00p | 48.00p | 9,737 |
| Jun 20, 2025 | 49.80p | 49.80p | 49.80p | 48.00p | 9 |
| Jun 19, 2025 | 49.80p | 49.80p | 46.66p | 48.00p | 13,539 |
| Jun 18, 2025 | 48.90p | 48.90p | 48.90p | 48.00p | 255 |
| Jun 17, 2025 | 49.80p | 49.80p | 46.20p | 48.00p | 1,852 |
| Jun 16, 2025 | 49.80p | 49.80p | 49.80p | 48.00p | 78 |
| Jun 13, 2025 | 48.90p | 48.90p | 48.90p | 48.00p | 2,135 |
| Jun 12, 2025 | 46.70p | 49.80p | 46.20p | 48.00p | 30,159 |
| Jun 11, 2025 | 48.90p | 48.90p | 46.70p | 48.00p | 7,203 |
| Jun 10, 2025 | 48.83p | 49.80p | 45.60p | 48.00p | 26,446 |
| Jun 9, 2025 | 46.00p | 48.83p | 46.00p | 47.30p | 18,186 |
| Jun 6, 2025 | 48.15p | 48.15p | 48.15p | 47.30p | 10,857 |
| Jun 5, 2025 | 48.05p | 48.05p | 48.05p | 47.10p | 55 |
| Jun 4, 2025 | 47.10p | 47.55p | 46.29p | 47.60p | 36,572 |
| Jun 3, 2025 | 46.00p | 47.10p | 45.11p | 46.20p | 59,009 |
| Jun 2, 2025 | 48.81p | 48.81p | 48.00p | 47.60p | 709 |
| May 30, 2025 | 48.80p | 49.00p | 48.00p | 47.10p | 26,119 |
| May 29, 2025 | 48.80p | 48.80p | 48.00p | 47.20p | 51,613 |
| May 28, 2025 | 48.80p | 48.80p | 47.55p | 46.90p | 9,193 |
| May 27, 2025 | 46.40p | 48.80p | 45.00p | 46.30p | 44,833 |
| May 23, 2025 | 45.20p | 48.80p | 45.20p | 47.00p | 17,428 |
| May 22, 2025 | 48.00p | 48.80p | 45.30p | 45.40p | 29,063 |
| May 21, 2025 | 47.61p | 47.61p | 44.30p | 47.00p | 96,071 |
| May 20, 2025 | 46.00p | 49.80p | 46.00p | 47.00p | 9,101 |
| May 19, 2025 | 46.20p | 48.61p | 46.00p | 46.90p | 36,647 |
| May 16, 2025 | 48.61p | 48.61p | 46.65p | 48.00p | 13,033 |
| May 15, 2025 | 48.61p | 48.61p | 46.46p | 47.00p | 9,511 |
| May 14, 2025 | 46.20p | 49.80p | 46.20p | 47.00p | 80,974 |
| May 13, 2025 | 48.88p | 48.88p | 47.14p | 47.50p | 14,264 |
| May 12, 2025 | 47.20p | 49.80p | 47.00p | 48.40p | 100,271 |
| May 9, 2025 | 49.60p | 49.67p | 48.20p | 49.10p | 26,930 |
| May 8, 2025 | 50.00p | 50.00p | 47.37p | 48.60p | 1,220 |
| May 7, 2025 | 49.60p | 49.67p | 48.85p | 49.10p | 30,497 |
| May 6, 2025 | 47.00p | 50.00p | 47.00p | 48.60p | 11,325 |
| 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 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.