48.75p+0.00 (+0.00%)23 Aug 2024, 16:30
Hansard Global PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 45.40p | 49.80p | 45.40p | 47.60p | 22,848 |
Jul 19, 2024 | 45.40p | 51.00p | 45.40p | 47.60p | 38,048 |
Jul 18, 2024 | 48.46p | 49.80p | 48.46p | 48.30p | 1,657 |
Jul 17, 2024 | 48.80p | 48.80p | 46.60p | 47.70p | 19,537 |
Jul 16, 2024 | 47.20p | 49.00p | 47.20p | 47.90p | 20,270 |
Jul 15, 2024 | 47.62p | 47.62p | 47.62p | 46.10p | 94 |
Jul 12, 2024 | 47.82p | 47.82p | 46.22p | 47.10p | 8,857 |
Jul 11, 2024 | 48.00p | 48.00p | 47.82p | 47.10p | 3,702 |
Jul 10, 2024 | 47.62p | 47.82p | 46.20p | 47.10p | 7,437 |
Jul 9, 2024 | 47.00p | 47.80p | 47.00p | 47.00p | 16,317 |
Jul 8, 2024 | 45.80p | 47.27p | 45.80p | 47.10p | 35,720 |
Jul 5, 2024 | 46.20p | 47.80p | 46.02p | 46.50p | 45,056 |
Jul 4, 2024 | 44.00p | 47.80p | 44.00p | 46.20p | 9,178 |
Jul 3, 2024 | 46.00p | 47.80p | 43.00p | 45.90p | 14,346 |
Jul 2, 2024 | 47.80p | 47.80p | 47.80p | 45.90p | 3 |
Jul 1, 2024 | 45.78p | 46.00p | 45.78p | 46.00p | 5,017 |
Jun 28, 2024 | 46.76p | 46.76p | 44.24p | 46.00p | 22,797 |
Jun 27, 2024 | 46.20p | 47.80p | 44.20p | 46.00p | 160,602 |
Jun 26, 2024 | 49.80p | 49.80p | 42.45p | 43.70p | 64,977 |
Jun 25, 2024 | 45.20p | 47.45p | 45.20p | 47.50p | 3,400 |
Jun 24, 2024 | 49.80p | 49.80p | 49.80p | 47.60p | 33 |
Jun 21, 2024 | 45.00p | 49.80p | 45.00p | 47.60p | 12,267 |
Jun 20, 2024 | 47.00p | 47.45p | 45.25p | 48.30p | 13,874 |
Jun 19, 2024 | 46.80p | 47.80p | 45.25p | 46.30p | 22,691 |
Jun 18, 2024 | 45.20p | 49.80p | 45.20p | 47.50p | 3,408 |
Jun 17, 2024 | 45.05p | 49.80p | 45.05p | 47.50p | 28,659 |
Jun 14, 2024 | 47.20p | 49.80p | 45.00p | 46.50p | 21,827 |
Jun 13, 2024 | 47.20p | 47.25p | 47.00p | 48.40p | 15,825 |
Jun 12, 2024 | 47.40p | 51.50p | 47.13p | 47.90p | 65,276 |
Jun 11, 2024 | 50.27p | 51.50p | 47.44p | 49.45p | 3,869 |
Jun 10, 2024 | 47.80p | 47.87p | 47.20p | 48.50p | 29,630 |
Jun 7, 2024 | 48.20p | 51.50p | 47.20p | 48.85p | 85,160 |
Jun 6, 2024 | 47.60p | 51.50p | 47.60p | 48.70p | 56,534 |
Jun 5, 2024 | 48.00p | 49.80p | 47.40p | 48.95p | 8,797 |
Jun 4, 2024 | 47.20p | 47.40p | 47.20p | 49.35p | 15,129 |
Jun 3, 2024 | 50.00p | 51.00p | 47.32p | 47.70p | 33,410 |
May 31, 2024 | 50.00p | 50.00p | 47.54p | 49.45p | 5,182 |
May 30, 2024 | 49.44p | 49.44p | 47.73p | 49.45p | 3,625 |
May 29, 2024 | 52.00p | 52.00p | 47.89p | 49.35p | 22,358 |
May 28, 2024 | 52.50p | 52.50p | 47.89p | 50.35p | 56,726 |
May 24, 2024 | 49.00p | 50.89p | 48.51p | 49.00p | 37,091 |
May 23, 2024 | 49.00p | 52.00p | 49.00p | 50.25p | 1,105 |
May 22, 2024 | 52.50p | 52.50p | 49.00p | 50.25p | 12,979 |
May 21, 2024 | 49.00p | 52.50p | 49.00p | 50.75p | 13,429 |
May 20, 2024 | 49.00p | 49.00p | 49.00p | 50.75p | 300 |
May 17, 2024 | 51.19p | 51.19p | 51.19p | 50.75p | 219 |
May 16, 2024 | 50.17p | 51.33p | 48.37p | 50.75p | 16,303 |
May 15, 2024 | 51.44p | 52.50p | 50.00p | 51.25p | 45,384 |
May 14, 2024 | 51.00p | 52.50p | 50.45p | 50.45p | 565,675 |
May 13, 2024 | 50.00p | 50.65p | 48.80p | 50.65p | 48,428 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.