LSE - Delayed Quote GBp

Hansard Global plc (HSD.L)

51.10 +0.90 (+1.79%)
At close: April 26 at 4:13 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 52.00 53.00 49.20 51.10 51.10 76,161
Apr 25, 2024 49.80 51.25 48.20 50.20 50.20 91,048
Apr 24, 2024 48.38 49.73 48.38 48.40 48.40 28,063
Apr 23, 2024 49.80 49.80 48.28 48.30 48.30 5,829
Apr 22, 2024 49.80 49.80 48.13 48.30 48.30 8,383
Apr 19, 2024 49.80 49.80 49.44 48.30 48.30 619
Apr 18, 2024 49.83 49.83 49.83 48.30 48.30 20,070
Apr 17, 2024 49.25 49.25 49.25 48.30 48.30 800
Apr 16, 2024 47.00 48.80 47.00 48.30 48.30 10,582
Apr 15, 2024 48.08 50.50 48.08 49.00 49.00 10,874
Apr 12, 2024 49.59 51.00 49.55 49.20 49.20 8,285
Apr 11, 2024 50.50 50.50 47.85 48.95 48.95 4,637
Apr 10, 2024 49.62 49.67 49.62 49.25 49.25 1,975
Apr 9, 2024 46.60 50.50 46.60 49.25 49.25 57,620
Apr 8, 2024 49.00 50.50 46.60 48.30 48.30 74,243
Apr 5, 2024 48.60 51.00 48.60 49.90 49.90 3,973
Apr 4, 2024 49.84 49.84 49.84 49.60 49.60 13,456
Apr 3, 2024 49.44 51.00 49.44 49.20 49.20 557
Apr 2, 2024 47.20 50.00 46.60 48.70 48.70 37,522
Mar 28, 2024 46.20 46.55 46.20 48.00 48.00 7,361
Mar 27, 2024 49.80 49.80 49.80 48.00 48.00 17
Mar 26, 2024 46.20 49.80 46.20 48.00 48.00 67,796
Mar 25, 2024 46.50 48.99 46.50 48.10 48.10 14,000
Mar 22, 2024 46.80 46.99 46.80 48.30 48.30 34,520
Mar 21, 2024 46.99 46.99 46.99 48.65 48.65 11,933
Mar 20, 2024 46.80 49.63 46.80 48.75 48.75 22,361
Mar 19, 2024 50.50 50.50 46.20 49.05 49.05 43,526
Mar 18, 2024 47.60 50.23 47.60 49.15 49.15 30,192
Mar 15, 2024 47.40 49.64 47.40 48.95 48.95 74,216
Mar 14, 2024 1.80 Dividend
Mar 14, 2024 50.00 50.44 46.20 49.20 49.20 35,340
Mar 13, 2024 51.44 51.44 49.52 50.50 48.70 2,190
Mar 12, 2024 52.00 52.00 49.20 50.60 48.80 9,059
Mar 11, 2024 51.05 51.75 51.05 50.70 48.89 21,888
Mar 8, 2024 51.12 51.12 48.70 50.30 48.51 13,108
Mar 7, 2024 49.80 50.50 47.00 49.60 47.83 124,904
Mar 6, 2024 49.80 49.80 49.69 48.60 46.87 4,857
Mar 5, 2024 47.40 49.80 47.40 48.60 46.87 1,253
Mar 4, 2024 48.96 49.73 48.35 48.60 46.87 9,324
Mar 1, 2024 47.20 47.20 47.20 48.90 47.16 271
Feb 29, 2024 49.76 50.00 48.40 49.20 47.45 28,670
Feb 28, 2024 49.00 49.97 48.43 48.10 46.39 75,295
Feb 27, 2024 47.20 49.00 47.20 48.10 46.39 1,050
Feb 26, 2024 48.58 49.00 47.08 47.60 45.90 11,052
Feb 23, 2024 47.06 49.00 46.00 47.60 45.90 27,771
Feb 22, 2024 46.96 48.46 46.96 47.40 45.71 20,475
Feb 21, 2024 47.00 47.50 46.40 47.50 45.81 16,932
Feb 20, 2024 48.00 48.00 46.85 47.20 45.52 3,941
Feb 19, 2024 47.68 47.68 47.50 47.20 45.52 3,222
Feb 16, 2024 46.76 47.60 46.76 46.70 45.04 3,414
Feb 15, 2024 47.00 47.00 45.80 46.80 45.13 13,276
Feb 14, 2024 46.40 48.00 45.20 46.60 44.94 15,067
Feb 13, 2024 47.00 47.00 45.34 45.40 43.78 9,384
Feb 12, 2024 43.00 46.80 43.00 45.00 43.40 2,789
Feb 9, 2024 44.00 46.80 44.00 45.40 43.78 38,983
Feb 8, 2024 45.50 45.74 44.22 45.00 43.40 71,620
Feb 7, 2024 46.04 46.04 44.35 45.00 43.40 292
Feb 6, 2024 46.80 46.80 44.35 45.00 43.40 20,231
Feb 5, 2024 46.80 46.80 43.20 45.00 43.40 68,358
Feb 2, 2024 45.60 45.60 45.60 45.60 43.97 -
Feb 1, 2024 46.00 46.00 44.49 45.10 43.49 23,658
Jan 31, 2024 45.24 45.24 45.24 45.00 43.40 4,412
Jan 30, 2024 45.10 45.10 45.10 45.10 43.49 -
Jan 29, 2024 45.44 45.44 44.00 44.60 43.01 7,942
Jan 26, 2024 44.00 44.00 44.00 44.60 43.01 1,852
Jan 25, 2024 45.95 45.95 45.95 44.60 43.01 10,883
Jan 24, 2024 45.00 45.00 45.00 44.50 42.91 20,044
Jan 23, 2024 43.80 44.40 42.00 44.20 42.62 32,990
Jan 22, 2024 45.14 45.52 43.42 44.80 43.20 2,462
Jan 19, 2024 45.80 45.80 44.40 44.90 43.30 9,178
Jan 18, 2024 44.40 44.40 44.40 44.40 42.82 -
Jan 17, 2024 42.20 45.04 42.00 43.40 41.85 13,980
Jan 16, 2024 42.20 46.00 42.20 44.00 42.43 13,129
Jan 15, 2024 43.06 45.81 43.06 44.10 42.53 27,767
Jan 12, 2024 44.50 45.20 44.50 44.00 42.43 13,558
Jan 11, 2024 45.00 45.00 42.00 44.00 42.43 20,962
Jan 10, 2024 44.80 45.00 42.20 44.20 42.62 13,284
Jan 9, 2024 42.84 44.24 42.84 43.40 41.85 6,027
Jan 8, 2024 42.84 44.24 42.84 43.40 41.85 179
Jan 5, 2024 42.20 45.24 41.00 44.00 42.43 57,831
Jan 4, 2024 43.60 45.24 42.28 44.10 42.53 34,958
Jan 3, 2024 41.60 42.93 41.57 41.80 40.31 8,343
Jan 2, 2024 42.00 42.60 41.00 41.60 40.12 5,331
Dec 29, 2023 43.00 43.94 42.00 43.80 42.24 82,005
Dec 28, 2023 39.00 43.00 39.00 41.50 40.02 51,287
Dec 27, 2023 42.40 42.40 40.20 41.00 39.54 12,360
Dec 22, 2023 41.80 43.00 39.00 41.00 39.54 6,392
Dec 21, 2023 39.00 42.00 39.00 40.90 39.44 12,112
Dec 20, 2023 38.20 41.28 37.20 40.00 38.57 37,677
Dec 19, 2023 41.55 41.55 39.90 40.50 39.06 11,071
Dec 18, 2023 42.00 42.00 38.20 40.10 38.67 8,294
Dec 15, 2023 38.20 41.00 38.20 40.40 38.96 7,265
Dec 14, 2023 41.00 45.00 38.00 39.60 38.19 109,766
Dec 13, 2023 44.40 44.40 44.20 43.00 41.47 11,953
Dec 12, 2023 41.00 45.00 41.00 43.00 41.47 19,416
Dec 11, 2023 41.00 41.00 41.00 43.00 41.47 19
Dec 8, 2023 42.00 44.49 41.00 43.00 41.47 63,892
Dec 7, 2023 47.00 47.00 44.48 44.00 42.43 3,525
Dec 6, 2023 44.00 47.00 43.90 44.50 42.91 13,810
Dec 5, 2023 43.00 45.00 42.00 42.00 40.50 82,832
Dec 4, 2023 45.96 45.96 45.96 45.00 43.40 4,351
Dec 1, 2023 47.00 47.00 43.00 45.00 43.40 7,983
Nov 30, 2023 47.00 47.00 44.00 45.00 43.40 27,698
Nov 29, 2023 45.00 45.00 45.00 45.00 43.40 -
Nov 28, 2023 47.00 47.00 45.22 44.50 42.91 8,035
Nov 27, 2023 45.96 45.96 45.85 45.00 43.40 4,985
Nov 24, 2023 44.70 44.70 44.30 44.50 42.91 18,930
Nov 23, 2023 47.00 47.00 44.00 45.30 43.69 17,741
Nov 22, 2023 45.00 47.80 44.00 45.00 43.40 88,841
Nov 21, 2023 45.00 47.80 42.80 46.30 44.65 60,621
Nov 20, 2023 44.60 45.00 41.55 42.50 40.99 87,793
Nov 17, 2023 42.94 44.00 40.40 43.60 42.05 38,770
Nov 16, 2023 42.00 42.94 40.00 42.20 40.70 91,986
Nov 15, 2023 42.60 44.00 40.00 42.00 40.50 14,244
Nov 14, 2023 42.81 43.47 42.81 43.30 41.76 4,730
Nov 13, 2023 43.00 44.09 42.81 43.30 41.76 42,967
Nov 10, 2023 43.60 43.60 43.60 45.00 43.40 13,389
Nov 9, 2023 43.00 43.00 43.00 45.00 43.40 1,270
Nov 8, 2023 45.00 45.00 45.00 45.00 43.40 -
Nov 7, 2023 43.00 47.00 43.00 45.00 43.40 316
Nov 6, 2023 45.96 45.96 44.00 45.00 43.40 21,184
Nov 3, 2023 47.00 47.00 43.00 45.00 43.40 16,726
Nov 2, 2023 43.92 43.92 43.92 44.80 43.20 20
Nov 1, 2023 44.00 47.00 42.60 44.80 43.20 26,644
Oct 31, 2023 45.50 45.50 45.50 45.50 43.88 -
Oct 30, 2023 44.90 44.90 44.90 45.50 43.88 7,804
Oct 27, 2023 47.00 47.00 44.90 45.50 43.88 2,182
Oct 26, 2023 45.20 45.20 44.90 45.50 43.88 10,185
Oct 25, 2023 45.20 45.20 45.20 46.00 44.36 1,842
Oct 24, 2023 46.00 46.00 46.00 46.00 44.36 -
Oct 23, 2023 45.20 45.20 45.20 46.00 44.36 1,000
Oct 20, 2023 48.00 48.00 45.20 46.00 44.36 10,448
Oct 19, 2023 48.00 48.00 45.20 48.00 46.29 11,860
Oct 18, 2023 45.88 47.88 45.60 46.00 44.36 20,832
Oct 17, 2023 45.88 46.00 45.88 46.30 44.65 18,959
Oct 16, 2023 48.14 48.14 48.14 46.30 44.65 2,170
Oct 13, 2023 45.88 47.74 45.88 46.30 44.65 7,553
Oct 12, 2023 48.00 48.60 45.88 46.30 44.65 17,994
Oct 11, 2023 48.00 48.00 44.00 46.50 44.84 19,492
Oct 10, 2023 45.00 47.14 45.00 46.50 44.84 1,018
Oct 9, 2023 47.00 47.35 46.60 47.40 45.71 101,286
Oct 6, 2023 45.24 45.24 45.24 45.10 43.49 2,643
Oct 5, 2023 2.65 Dividend
Oct 5, 2023 42.80 46.00 45.40 44.60 43.01 47,137
Oct 4, 2023 47.00 47.40 44.40 46.30 42.09 38,836
Oct 3, 2023 47.24 47.24 45.55 46.30 42.09 75,196
Oct 2, 2023 46.53 47.60 45.50 45.60 41.46 105,351
Sep 29, 2023 46.60 46.74 45.10 46.30 42.09 63,167
Sep 28, 2023 44.00 46.00 43.34 46.00 41.82 189,394
Sep 27, 2023 42.00 44.00 42.00 41.60 37.82 3,939
Sep 26, 2023 41.67 41.67 41.67 41.60 37.82 35,000
Sep 25, 2023 41.58 44.00 41.58 42.10 38.28 11,860
Sep 22, 2023 41.58 44.00 39.20 41.60 37.82 10,279
Sep 21, 2023 44.20 44.20 40.40 42.20 38.37 3,707
Sep 20, 2023 40.20 44.00 40.20 42.20 38.37 31,884
Sep 19, 2023 39.20 44.20 39.20 41.70 37.91 4,963
Sep 18, 2023 40.85 43.49 40.85 41.70 37.91 1,070
Sep 15, 2023 40.70 44.20 39.20 41.70 37.91 20,599
Sep 14, 2023 40.50 40.50 40.50 40.50 36.82 -
Sep 13, 2023 44.20 44.20 44.20 40.60 36.91 1
Sep 12, 2023 39.60 44.20 39.20 41.70 37.91 38,794
Sep 11, 2023 43.80 44.00 40.64 41.60 37.82 17,161
Sep 8, 2023 43.24 43.24 42.44 41.00 37.28 992
Sep 7, 2023 41.20 42.94 41.00 41.40 37.64 72,100
Sep 6, 2023 41.80 42.00 40.54 42.60 38.73 82,273
Sep 5, 2023 43.34 43.42 43.34 41.90 38.09 22,194
Sep 4, 2023 42.49 43.80 40.99 41.90 38.09 37,654
Sep 1, 2023 42.49 42.49 40.25 41.90 38.09 2,625
Aug 31, 2023 39.00 43.80 39.00 41.90 38.09 208
Aug 30, 2023 41.45 41.45 41.45 41.40 37.64 24,125
Aug 29, 2023 41.74 41.74 39.48 41.40 37.64 1,677
Aug 25, 2023 41.74 41.74 41.74 41.40 37.64 570
Aug 24, 2023 41.40 41.40 41.40 41.40 37.64 -
Aug 23, 2023 40.74 43.80 39.00 41.40 37.64 15,071
Aug 22, 2023 41.50 41.50 40.49 39.90 36.28 13,116
Aug 21, 2023 39.48 39.48 39.48 41.40 37.64 254
Aug 18, 2023 41.40 41.40 41.40 41.40 37.64 -
Aug 17, 2023 41.00 41.00 41.00 41.40 37.64 8,210
Aug 16, 2023 39.48 41.00 39.00 41.40 37.64 28,552
Aug 15, 2023 41.40 41.40 41.40 41.40 37.64 -
Aug 14, 2023 39.48 41.00 39.48 41.40 37.64 2,890
Aug 11, 2023 39.38 39.38 39.38 41.40 37.64 11,000
Aug 10, 2023 39.48 39.48 39.48 41.40 37.64 1,500
Aug 9, 2023 39.32 41.00 39.32 41.50 37.73 24,063
Aug 8, 2023 41.44 43.80 38.78 41.40 37.64 40,007
Aug 7, 2023 40.40 42.64 39.25 41.30 37.55 31,995
Aug 4, 2023 40.49 42.74 40.00 42.10 38.28 37,032
Aug 3, 2023 42.85 42.85 42.85 41.90 38.09 1,271
Aug 2, 2023 41.40 42.44 41.40 41.90 38.09 11,232
Aug 1, 2023 44.00 44.00 39.00 41.50 37.73 12,431
Jul 31, 2023 41.42 41.42 39.05 41.40 37.64 14,096
Jul 28, 2023 41.45 42.80 39.00 40.90 37.18 5,386
Jul 27, 2023 40.00 43.00 39.89 41.40 37.64 57,728
Jul 26, 2023 44.00 46.60 44.00 44.90 40.82 9,552
Jul 25, 2023 44.35 46.60 44.00 45.30 41.18 17,958
Jul 24, 2023 46.00 46.00 46.00 45.30 41.18 8,310
Jul 21, 2023 45.30 45.30 45.30 45.30 41.18 -
Jul 20, 2023 44.55 44.55 44.55 45.30 41.18 39,875
Jul 19, 2023 46.12 46.12 44.55 45.30 41.18 592
Jul 18, 2023 45.22 45.22 45.22 45.30 41.18 7,217
Jul 17, 2023 46.21 46.21 45.22 45.30 41.18 16,641
Jul 14, 2023 46.80 46.80 45.18 45.90 41.73 3,282
Jul 13, 2023 45.90 45.90 45.90 45.90 41.73 -
Jul 12, 2023 46.88 46.88 46.88 45.40 41.28 700
Jul 11, 2023 47.80 47.80 44.00 45.90 41.73 214
Jul 10, 2023 45.90 45.90 45.90 45.90 41.73 -
Jul 7, 2023 45.60 45.60 45.60 45.60 41.46 -
Jul 6, 2023 44.40 44.84 44.40 45.90 41.73 13,144
Jul 5, 2023 45.19 47.19 44.49 45.90 41.73 4,010
Jul 4, 2023 45.14 46.00 45.00 45.50 41.37 18,761
Jul 3, 2023 46.40 46.40 44.38 45.90 41.73 28,815
Jun 30, 2023 46.47 46.47 46.47 45.90 41.73 1,345
Jun 29, 2023 45.90 45.90 45.90 45.90 41.73 -
Jun 28, 2023 44.49 44.49 44.23 45.90 41.73 1,560
Jun 27, 2023 47.80 47.80 44.00 45.90 41.73 13
Jun 26, 2023 46.47 46.47 44.49 45.90 41.73 547
Jun 23, 2023 44.00 46.54 44.00 46.00 41.82 846
Jun 22, 2023 47.80 47.80 47.80 46.00 41.82 1
Jun 21, 2023 47.80 47.80 47.40 46.00 41.82 5,249
Jun 20, 2023 46.80 51.50 46.00 46.00 41.82 42,818
Jun 19, 2023 47.45 50.74 47.06 47.90 43.55 9,835
Jun 16, 2023 51.50 51.50 47.26 48.50 44.09 25,579
Jun 15, 2023 49.20 52.47 48.20 49.75 45.23 47,645
Jun 14, 2023 53.00 53.00 49.20 50.85 46.23 59,012
Jun 13, 2023 49.80 49.80 49.80 51.40 46.73 289
Jun 12, 2023 50.50 53.00 50.50 51.75 47.05 12,108
Jun 9, 2023 51.00 53.00 49.80 51.75 47.05 14,171
Jun 8, 2023 51.75 51.75 51.75 51.75 47.05 -
Jun 7, 2023 49.60 55.00 49.60 51.90 47.19 28,038
Jun 6, 2023 55.00 55.00 51.03 51.75 47.05 11,846
Jun 5, 2023 49.80 50.44 49.80 52.40 47.64 25,139
Jun 2, 2023 49.80 53.49 49.80 51.40 46.73 44,709
Jun 1, 2023 49.60 49.60 49.60 51.90 47.19 9
May 31, 2023 54.00 55.00 49.80 51.90 47.19 15,747
May 30, 2023 55.00 55.00 51.13 51.90 47.19 4,998
May 26, 2023 52.40 52.40 52.40 52.40 47.64 -
May 25, 2023 55.00 55.00 50.50 52.40 47.64 23,711
May 24, 2023 49.80 55.02 49.43 55.50 50.46 201,999
May 23, 2023 49.60 49.60 46.20 47.90 43.55 196
May 22, 2023 47.00 49.24 47.00 47.90 43.55 41,000
May 19, 2023 47.00 47.00 47.00 47.90 43.55 3,966
May 18, 2023 49.80 49.80 49.34 47.90 43.55 10,010
May 17, 2023 46.20 49.60 46.20 47.90 43.55 3,758
May 16, 2023 49.60 49.60 49.60 47.90 43.55 6
May 15, 2023 46.64 49.60 46.64 47.90 43.55 11,126
May 12, 2023 49.35 49.35 49.35 47.90 43.55 12,246
May 11, 2023 47.43 47.43 47.43 48.50 44.09 11,000
May 10, 2023 48.40 48.96 47.62 48.50 44.09 35,109
May 9, 2023 48.40 49.60 48.40 49.00 44.55 3,171
May 5, 2023 49.59 49.59 48.50 49.00 44.55 4,873
May 4, 2023 49.00 50.95 48.50 49.00 44.55 83,667
May 3, 2023 50.50 54.50 50.50 52.25 47.50 74,322
May 2, 2023 51.50 55.01 50.50 52.50 47.73 119,437
Apr 28, 2023 54.00 54.55 50.50 51.50 46.82 44,951
Apr 27, 2023 51.74 53.08 51.74 52.25 47.50 23,302
Apr 26, 2023 49.20 51.68 48.60 49.90 45.37 21,737

Related Tickers

CPIC.IL CHINA PACIFIC INSURANCE (GROUP)
17.30
0.00%
 
ELLA.L Ecclesiastical Insurance Office Plc
131.50
+0.38%
 
2378.HK Prudential plc
71.500
+0.21%
 
PRU.L Prudential plc
723.80
+1.37%
 
JXN Jackson Financial Inc.
69.56
-0.03%
 
PHNX.L Phoenix Group Holdings plc
485.00
+0.66%