U.S. Markets open in 4 hrs 58 mins

Hansard Global Plc (HSD.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
82.00+0.50 (+0.61%)
As of 4:30PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201783.7584.0083.7582.0082.006,307
Sep 21, 201783.7584.0083.0582.0082.0026,915
Sep 20, 201781.5083.2080.5081.5081.5030,453
Sep 19, 201783.0083.0078.0080.7580.7568,930
Sep 18, 201783.0083.0081.0883.0083.0011,735
Sep 15, 201781.5083.0080.5083.0083.0074,815
Sep 14, 201781.5081.5079.2779.7579.754,692
Sep 13, 201780.7581.2980.1079.7579.7527,936
Sep 12, 201778.0080.1078.0080.0080.0013,513
Sep 11, 201778.0780.1078.0779.7579.751,461
Sep 08, 201780.1080.1078.0779.7579.752,744
Sep 07, 201780.1080.1078.0779.6379.6317,621
Sep 06, 201778.0080.7578.0080.7580.7515,543
Sep 05, 201779.7579.7577.0080.6380.6317,443
Sep 04, 201780.1080.1078.2179.6379.6310,666
Sep 01, 201779.0081.2578.6080.1380.1336,289
Aug 31, 201778.5080.0078.1080.0080.0060,947
Aug 30, 201777.1077.1077.1076.7576.755,461
Aug 29, 201777.2578.5075.2176.7576.7520,605
Aug 25, 201775.0078.0075.0077.2577.2515,153
Aug 24, 201775.0077.7075.0077.3877.3898,019
Aug 23, 201775.5076.2572.7176.6376.63114,547
Aug 22, 201774.0274.6073.5074.3874.3818,401
Aug 21, 201774.0075.2573.2574.3874.38122,933
Aug 18, 201773.5076.1671.4274.0074.00135,892
Aug 17, 201777.0078.7074.5276.5076.50169,492
Aug 16, 201779.0079.7877.0078.2578.25195,977
Aug 15, 201780.0082.0077.7580.2580.2541,128
Aug 14, 201784.0084.0078.5080.2580.2591,281
Aug 11, 201782.0082.0178.7582.0082.0016,553
Aug 10, 201782.0082.0078.5081.5081.5048,864
Aug 09, 201784.0084.0079.0084.0084.0033,521
Aug 08, 201778.7582.8078.7581.3881.3862,023
Aug 07, 201782.0084.0078.5078.5078.5048,889
Aug 04, 201783.2584.2380.0082.1382.13140,828
Aug 03, 201781.1784.0080.2582.1382.1315,971
Aug 02, 201783.0084.9078.0082.1382.13116,787
Aug 01, 201783.4885.0083.4884.0084.0013,697
Jul 31, 201786.5086.5085.0086.5086.5026,295
Jul 28, 201783.0086.7583.0083.0083.00115,014
Jul 27, 201785.0086.4083.7084.0084.0079,201
Jul 26, 201785.0085.0085.0086.0086.0013,082
Jul 25, 201783.0087.0083.0087.0087.002,701
Jul 24, 201785.0086.2785.0086.2586.2555,324
Jul 21, 201787.0087.0083.7285.0085.0048,799
Jul 20, 201786.5086.5083.0083.0083.0036,646
Jul 19, 201786.0086.6586.0086.2586.2566,931
Jul 18, 201787.0087.0086.0086.5086.5059,922
Jul 17, 201784.7587.9184.6887.5087.5064,058
Jul 14, 201784.5687.9784.5686.5086.5036,475
Jul 13, 201785.0088.0083.9186.0086.00135,121
Jul 12, 201785.0085.0085.0088.0088.0015,168
Jul 11, 201789.4089.4087.2088.0088.0020,962
Jul 10, 201786.0089.4086.0089.0089.0033,354
Jul 07, 201787.0090.3086.9288.0088.0018,541
Jul 06, 201791.0091.0091.0091.0091.005,139
Jul 05, 201790.2090.2090.2090.2090.2025,645
Jul 04, 201787.0090.0087.0088.5088.5013,052
Jul 03, 201791.0091.0091.0091.0091.0033,603
Jun 30, 201791.0090.5090.0090.0090.002,487
Jun 29, 201791.0091.0088.2188.7588.7522,367
Jun 28, 201786.5086.5086.5086.5086.501,310
Jun 27, 201790.3590.5587.9490.4290.4240,516
Jun 26, 201791.0091.0087.8191.0091.00500
Jun 23, 201788.5090.8588.5089.2589.2524,258
Jun 22, 201790.7590.7590.7590.7590.75362
Jun 21, 201790.7590.7590.7590.7590.75192
Jun 20, 201791.0091.0086.5086.5086.50273
Jun 19, 201790.2890.2887.7188.7588.7536,579
Jun 16, 201789.0090.8386.2990.5090.5085,125
Jun 15, 201786.0089.5186.0086.0086.003,572
Jun 14, 201788.7590.4886.0086.0086.0021,807
Jun 13, 201788.5090.5088.5089.2589.2572,282
Jun 12, 201790.7090.7087.2888.8888.888,833
Jun 09, 201791.0091.0087.2890.7590.7531,016
Jun 08, 201788.0089.4487.1988.0088.0029,568
Jun 07, 201786.0089.0486.0087.8887.8825,115
Jun 06, 201786.6288.9086.6287.8887.8815,580
Jun 05, 201785.0089.4485.0086.0086.006,542
Jun 02, 201786.6889.3286.6887.8887.8812,750
Jun 01, 201787.5090.0285.2589.5089.5062,797
May 31, 201785.2590.0085.0087.0087.0067,108
May 30, 201787.0091.0086.5691.0091.0037,112
May 26, 201786.7587.0085.5287.0087.0044,153
May 25, 201786.7589.8785.5286.7586.7533,263
May 24, 201785.5089.9980.1489.5089.50151,007
May 23, 201787.0090.5285.5085.7585.7548,565
May 22, 201788.0090.8087.0088.0088.00170,148
May 19, 201788.0090.2687.0089.0089.0083,621
May 18, 201788.0091.0088.0088.0088.0024,764
May 17, 201791.0091.0088.9689.5089.5018,625
May 16, 201788.0090.9788.0088.0088.0014,855
May 15, 201791.0091.0089.0089.0089.0056,225
May 12, 201790.6490.6489.8489.5089.5020,398
May 11, 201788.0093.1787.6389.0089.00230,085
May 10, 201787.7587.7586.8487.7587.7537,764
May 09, 201785.2587.1085.0386.5086.50111,791
May 08, 201785.1586.4084.7286.3886.3857,150
May 05, 201785.0086.9085.0085.5085.5023,217
May 04, 201785.5086.8085.5085.7585.7560,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...