Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Hansard Global plc (HSD.L)

47.70

-0.80

(-1.65%)

At close: 12:29:47 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	48.80	49.80	48.17	47.70	47.70	23,506
Mar 11, 2025	47.80	49.80	47.46	48.50	48.50	13,543
Mar 10, 2025	49.00	49.80	47.46	49.00	49.00	13,307
Mar 7, 2025	50.50	50.50	46.80	49.20	49.20	61,613
Mar 6, 2025	47.00	50.50	47.00	49.75	49.75	63,826
Mar 5, 2025	49.20	52.50	49.20	50.75	50.75	21,155
Mar 4, 2025	49.20	53.00	49.20	50.85	50.85	33,791
Mar 3, 2025	49.04	52.43	49.04	51.10	51.10	1,683
Feb 28, 2025	51.00	51.00	47.40	49.60	49.60	14,509
Feb 27, 2025	50.64	50.64	50.64	49.20	49.20	4,800
Feb 26, 2025	48.96	51.50	47.40	49.20	49.20	14,873
Feb 25, 2025	48.20	50.00	48.20	50.10	50.10	24,594
Feb 24, 2025	49.80	51.00	48.20	49.10	49.10	1,542
Feb 21, 2025	51.00	52.00	51.00	51.00	51.00	22,355
Feb 20, 2025	52.00	52.00	48.20	51.50	51.50	7,813
Feb 19, 2025	51.00	52.00	50.00	49.60	49.60	12,430
Feb 18, 2025	50.00	52.00	50.00	51.00	51.00	22,310
Feb 17, 2025	51.00	51.00	49.15	49.90	49.90	12,131
Feb 14, 2025	48.20	49.96	48.20	49.10	49.10	454,517
Feb 13, 2025	49.60	50.00	49.10	49.10	49.10	7,188
Feb 12, 2025	49.80	51.00	47.20	49.35	49.35	81,357
Feb 11, 2025	48.60	50.50	48.60	49.20	49.20	19,092
Feb 10, 2025	47.20	50.80	47.20	48.50	48.50	25,355
Feb 7, 2025	49.80	50.50	47.20	48.60	48.60	133,066
Feb 6, 2025	49.40	49.62	46.20	47.50	47.50	29,509
Feb 5, 2025	49.80	49.80	46.20	48.00	48.00	32,316
Feb 4, 2025	49.20	49.28	47.26	47.40	47.40	35,376
Feb 3, 2025	45.20	49.20	45.20	46.40	46.40	12,711
Jan 31, 2025	44.86	45.98	44.86	45.20	45.20	14,849
Jan 30, 2025	46.67	46.67	46.67	45.00	45.00	581
Jan 29, 2025	48.00	48.00	45.06	45.30	45.30	3,180
Jan 28, 2025	46.80	47.00	46.00	45.50	45.50	11,102
Jan 27, 2025	45.20	46.80	45.00	46.00	46.00	3,065
Jan 24, 2025	46.80	46.80	45.00	45.90	45.90	28,826
Jan 23, 2025	46.00	46.80	45.00	45.90	45.90	6,190
Jan 22, 2025	45.84	46.80	45.84	46.40	46.40	10,266
Jan 21, 2025	44.20	45.84	44.20	45.50	45.50	14,101
Jan 20, 2025	46.20	47.80	44.20	45.50	45.50	57,646
Jan 17, 2025	45.00	46.76	45.00	46.40	46.40	18,648
Jan 16, 2025	47.00	47.80	45.00	46.40	46.40	40,972
Jan 15, 2025	49.80	49.80	46.20	48.00	48.00	5,738
Jan 14, 2025	49.80	49.80	48.39	47.90	47.90	820
Jan 13, 2025	47.20	49.80	45.60	48.40	48.40	44,729
Jan 10, 2025	49.02	49.02	47.76	48.60	48.60	9,173
Jan 9, 2025	47.20	47.76	47.20	48.60	48.60	5,929
Jan 8, 2025	47.00	50.00	47.00	48.60	48.60	124
Jan 7, 2025	49.38	49.58	47.26	48.60	48.60	40,517
Jan 6, 2025	49.60	50.00	47.42	48.40	48.40	3,683
Jan 3, 2025	48.60	48.60	47.00	47.80	47.80	1,959
Jan 2, 2025	47.00	50.00	47.00	48.60	48.60	31,469
Dec 31, 2024	49.20	50.00	47.20	49.50	49.50	17,709
Dec 30, 2024	48.60	50.00	48.60	49.50	49.50	8,658
Dec 27, 2024	50.00	50.00	47.20	48.00	48.00	29,189
Dec 24, 2024	48.32	50.00	48.32	48.60	48.60	2,985
Dec 23, 2024	48.60	48.60	48.60	48.60	48.60	-
Dec 20, 2024	49.58	49.58	49.50	48.60	48.60	1,081
Dec 19, 2024	50.32	50.32	49.50	48.60	48.60	2,049
Dec 18, 2024	48.76	50.55	48.76	49.60	49.60	7,708
Dec 17, 2024	51.43	51.43	48.20	49.60	49.60	21,569
Dec 16, 2024	49.89	49.89	48.20	49.85	49.85	2,867
Dec 13, 2024	48.20	50.00	48.20	48.90	48.90	1,231
Dec 12, 2024	50.00	50.00	49.73	50.50	50.50	21,587
Dec 11, 2024	52.00	52.11	47.20	48.90	48.90	84,492
Dec 10, 2024	49.40	51.00	47.34	51.50	51.50	58,388
Dec 9, 2024	48.40	49.72	48.32	48.10	48.10	65,144
Dec 6, 2024	44.80	49.00	43.39	48.50	48.50	231,997
Dec 5, 2024	45.80	45.80	45.00	44.50	44.50	15,055
Dec 4, 2024	44.82	45.27	44.40	44.60	44.60	78,711
Dec 3, 2024	44.80	46.80	44.80	45.60	45.60	35,569
Dec 2, 2024	48.40	49.00	43.40	44.10	44.10	71,706
Nov 29, 2024	47.36	48.23	47.36	46.90	46.90	2,445
Nov 28, 2024	46.60	48.80	45.00	46.90	46.90	33,323
Nov 27, 2024	47.00	47.00	45.00	46.70	46.70	22,295
Nov 26, 2024	45.20	48.80	45.20	47.00	47.00	5,633
Nov 25, 2024	49.00	49.00	45.00	46.10	46.10	82,204
Nov 22, 2024	46.00	49.80	44.60	45.00	45.00	150,249
Nov 21, 2024	49.00	49.00	46.00	47.90	47.90	9,904
Nov 20, 2024	46.00	49.80	46.00	48.00	48.00	10,649
Nov 19, 2024	49.80	49.80	46.00	47.90	47.90	157
Nov 18, 2024	49.60	49.80	46.00	46.40	46.40	79,233
Nov 15, 2024	48.76	49.16	48.73	47.90	47.90	27,985
Nov 14, 2024	48.80	48.80	45.20	47.20	47.20	25,068
Nov 13, 2024	45.11	45.11	45.11	46.90	46.90	1,000
Nov 12, 2024	48.80	48.80	45.15	46.90	46.90	614
Nov 11, 2024	48.80	48.80	48.80	46.90	46.90	1,619
Nov 8, 2024	46.90	46.90	46.90	46.90	46.90	-
Nov 7, 2024	45.19	47.20	45.19	46.90	46.90	2,932
Nov 6, 2024	48.80	48.80	45.19	46.90	46.90	4,027
Nov 5, 2024	45.20	48.80	45.20	46.90	46.90	3,013
Nov 4, 2024	45.42	45.42	45.42	47.00	47.00	4,000
Nov 1, 2024	47.02	47.02	47.02	46.90	46.90	6,830
Oct 31, 2024	47.80	47.80	45.46	46.50	46.50	12,488
Oct 30, 2024	47.80	47.80	47.80	46.50	46.50	5,007
Oct 29, 2024	45.20	48.80	45.20	46.40	46.40	38,231
Oct 28, 2024	46.20	47.79	45.20	47.00	47.00	11,594
Oct 25, 2024	46.20	48.80	46.17	47.50	47.50	38,089
Oct 24, 2024	46.54	46.54	46.54	46.54	46.54	10,000
Oct 23, 2024	48.80	49.00	46.19	47.60	47.60	26,489
Oct 22, 2024	49.80	49.80	49.68	48.00	48.00	5,040
Oct 21, 2024	48.79	48.96	47.10	48.30	48.30	13,261
Oct 18, 2024	46.56	49.26	46.56	48.20	48.20	12,607
Oct 17, 2024	47.40	49.60	47.21	47.90	47.90	41,067
Oct 16, 2024	49.80	50.00	47.20	48.00	48.00	66,034
Oct 15, 2024	47.20	50.50	46.61	47.00	47.00	24,111
Oct 14, 2024	47.72	51.07	47.72	48.85	48.85	5,191
Oct 11, 2024	51.50	51.50	51.07	49.35	49.35	201
Oct 10, 2024	51.07	51.07	51.07	49.35	49.35	350
Oct 9, 2024	48.54	50.50	48.30	48.95	48.95	36,663
Oct 8, 2024	50.50	50.50	48.00	49.25	49.25	5,941
Oct 7, 2024	48.15	50.50	48.15	49.25	49.25	6,509
Oct 4, 2024	49.80	53.45	48.00	49.25	49.25	113,425
Oct 3, 2024	2.65 Dividend
Oct 3, 2024	52.50	54.53	49.80	52.25	52.25	133,503
Oct 2, 2024	50.50	54.96	50.50	52.50	52.47	31,466
Oct 1, 2024	56.00	56.00	50.59	53.50	53.47	110,234
Sep 30, 2024	53.50	55.00	51.57	53.00	52.97	28,465
Sep 27, 2024	52.00	53.70	49.20	52.00	51.97	166,448
Sep 26, 2024	49.80	52.00	48.29	50.10	50.07	134,129
Sep 25, 2024	48.00	51.00	47.20	49.05	49.03	58,149
Sep 24, 2024	48.00	50.50	48.00	49.25	49.23	11,296
Sep 23, 2024	48.03	49.31	48.03	49.25	49.23	5,072
Sep 20, 2024	49.31	50.50	49.00	49.40	49.38	3,838
Sep 19, 2024	48.03	49.31	48.03	49.25	49.23	12,097
Sep 18, 2024	48.00	50.50	48.00	49.25	49.23	22,046
Sep 17, 2024	50.50	50.50	49.15	49.75	49.72	6,506
Sep 16, 2024	48.35	49.59	48.35	49.75	49.72	15,429
Sep 13, 2024	48.35	48.35	48.00	49.25	49.23	22,330
Sep 12, 2024	46.20	50.50	46.20	48.45	48.43	43,355
Sep 11, 2024	48.83	48.83	48.83	49.25	49.23	9,400
Sep 10, 2024	49.60	50.50	46.55	48.85	48.83	23,162
Sep 9, 2024	46.00	50.00	45.92	47.40	47.38	40,104
Sep 6, 2024	48.93	48.93	48.93	48.85	48.83	3,065
Sep 5, 2024	47.20	49.02	47.20	48.85	48.83	25,428
Sep 4, 2024	47.20	50.50	47.20	48.85	48.83	62,665
Sep 3, 2024	48.22	50.50	48.00	48.85	48.83	14,015
Sep 2, 2024	49.20	49.92	49.20	49.85	49.82	13,539
Aug 30, 2024	49.38	49.38	49.38	49.25	49.23	1,004
Aug 29, 2024	49.40	49.40	48.00	49.25	49.23	5,082
Aug 28, 2024	50.50	50.50	47.35	48.85	48.83	3,180
Aug 27, 2024	50.50	50.50	50.50	49.25	49.23	316
Aug 23, 2024	47.35	50.50	47.00	48.75	48.73	1,677
Aug 22, 2024	49.20	51.00	47.00	48.75	48.73	55,084
Aug 21, 2024	49.80	50.50	49.15	49.80	49.77	28,107
Aug 20, 2024	49.94	50.50	48.43	49.35	49.33	2,799
Aug 19, 2024	50.50	50.50	48.00	48.95	48.93	20,031
Aug 16, 2024	47.53	49.77	47.53	48.85	48.83	29,197
Aug 15, 2024	47.60	49.80	47.31	48.95	48.93	78,750
Aug 14, 2024	47.80	50.00	45.60	49.10	49.08	71,768
Aug 13, 2024	45.40	47.80	45.40	46.70	46.68	4,871
Aug 12, 2024	47.52	47.52	47.52	46.60	46.58	418
Aug 9, 2024	47.75	47.75	47.75	46.60	46.58	19,090
Aug 8, 2024	45.42	47.50	45.42	46.90	46.88	16,676
Aug 7, 2024	47.50	47.50	45.64	46.90	46.88	2,680
Aug 6, 2024	45.40	45.74	45.20	46.50	46.48	6,722
Aug 5, 2024	46.60	49.00	46.40	47.10	47.08	13,908
Aug 2, 2024	47.20	49.56	47.20	48.10	48.08	22,483
Aug 1, 2024	49.00	49.00	47.67	49.50	49.48	51,663
Jul 31, 2024	47.92	48.20	45.40	46.80	46.78	3,147
Jul 30, 2024	48.00	48.00	46.08	46.80	46.78	27,171
Jul 29, 2024	48.00	48.00	46.22	46.90	46.88	5,074
Jul 26, 2024	48.00	48.00	47.96	46.80	46.78	14,407
Jul 25, 2024	45.40	47.60	45.20	46.90	46.88	98,616
Jul 24, 2024	46.63	49.13	46.63	47.70	47.68	10,403
Jul 23, 2024	49.80	49.80	47.06	47.60	47.58	18,197
Jul 22, 2024	45.40	49.80	45.40	47.60	47.58	22,848
Jul 19, 2024	45.40	51.00	45.40	47.60	47.58	38,048
Jul 18, 2024	48.46	49.80	48.46	48.30	48.28	1,657
Jul 17, 2024	48.80	48.80	46.60	47.70	47.68	19,537
Jul 16, 2024	47.20	49.00	47.20	47.90	47.88	20,270
Jul 15, 2024	47.62	47.62	47.62	46.10	46.08	94
Jul 12, 2024	47.82	47.82	46.22	47.10	47.08	8,857
Jul 11, 2024	48.00	48.00	47.82	47.10	47.08	3,702
Jul 10, 2024	47.62	47.82	46.20	47.10	47.08	7,437
Jul 9, 2024	47.00	47.80	47.00	47.00	46.98	16,317
Jul 8, 2024	45.80	47.27	45.80	47.10	47.08	35,720
Jul 5, 2024	46.20	47.80	46.02	46.50	46.48	45,056
Jul 4, 2024	44.00	47.80	44.00	46.20	46.18	9,178
Jul 3, 2024	46.00	47.80	43.00	45.90	45.88	14,346
Jul 2, 2024	47.80	47.80	47.80	45.90	45.88	3
Jul 1, 2024	45.78	46.00	45.78	46.00	45.98	5,017
Jun 28, 2024	46.76	46.76	44.24	46.00	45.98	22,797
Jun 27, 2024	46.20	47.80	44.20	46.00	45.98	160,602
Jun 26, 2024	49.80	49.80	42.45	43.70	43.68	64,977
Jun 25, 2024	45.20	47.45	45.20	47.50	47.48	3,400
Jun 24, 2024	49.80	49.80	49.80	47.60	47.58	33
Jun 21, 2024	45.00	49.80	45.00	47.60	47.58	12,267
Jun 20, 2024	47.00	47.45	45.25	48.30	48.28	13,874
Jun 19, 2024	46.80	47.80	45.25	46.30	46.28	22,691
Jun 18, 2024	45.20	49.80	45.20	47.50	47.48	3,408
Jun 17, 2024	45.05	49.80	45.05	47.50	47.48	28,659
Jun 14, 2024	47.20	49.80	45.00	46.50	46.48	21,827
Jun 13, 2024	47.20	47.25	47.00	48.40	48.38	15,825
Jun 12, 2024	47.40	51.50	47.13	47.90	47.88	65,276
Jun 11, 2024	50.27	51.50	47.44	49.45	49.43	3,869
Jun 10, 2024	47.80	47.87	47.20	48.50	48.48	29,630
Jun 7, 2024	48.20	51.50	47.20	48.85	48.83	85,160
Jun 6, 2024	47.60	51.50	47.60	48.70	48.68	56,534
Jun 5, 2024	48.00	49.80	47.40	48.95	48.93	8,797
Jun 4, 2024	47.20	47.40	47.20	49.35	49.33	15,129
Jun 3, 2024	50.00	51.00	47.32	47.70	47.68	33,410
May 31, 2024	50.00	50.00	47.54	49.45	49.43	5,182
May 30, 2024	49.44	49.44	47.73	49.45	49.43	3,625
May 29, 2024	52.00	52.00	47.89	49.35	49.33	22,358
May 28, 2024	52.50	52.50	47.89	50.35	50.32	56,726
May 24, 2024	49.00	50.89	48.51	49.00	48.98	37,091
May 23, 2024	49.00	52.00	49.00	50.25	50.22	1,105
May 22, 2024	52.50	52.50	49.00	50.25	50.22	12,979
May 21, 2024	49.00	52.50	49.00	50.75	50.72	13,429
May 20, 2024	49.00	49.00	49.00	50.75	50.72	300
May 17, 2024	51.19	51.19	51.19	50.75	50.72	219
May 16, 2024	50.17	51.33	48.37	50.75	50.72	16,303
May 15, 2024	51.44	52.50	50.00	51.25	51.22	45,384
May 14, 2024	51.00	52.50	50.45	50.45	50.42	565,675
May 13, 2024	50.00	50.65	48.80	50.65	50.62	48,428
May 10, 2024	48.20	51.50	48.20	49.85	49.82	24,227
May 9, 2024	48.40	50.24	48.20	49.85	49.82	23,809
May 8, 2024	48.70	48.70	48.70	50.05	50.02	8,619
May 7, 2024	52.00	52.00	48.40	50.35	50.32	3,116
May 3, 2024	50.72	50.72	49.06	50.05	50.02	34,919
May 2, 2024	49.25	49.25	49.25	50.15	50.12	7,632
May 1, 2024	51.50	51.50	50.74	50.15	50.12	4,775
Apr 30, 2024	51.75	51.75	49.08	50.25	50.22	1,842
Apr 29, 2024	49.00	52.50	49.00	50.85	50.82	60,198
Apr 26, 2024	52.00	53.00	49.20	51.10	51.07	76,161
Apr 25, 2024	49.80	51.25	48.20	50.20	50.17	91,048
Apr 24, 2024	48.38	49.73	48.38	48.40	48.38	28,063
Apr 23, 2024	49.80	49.80	48.28	48.30	48.28	5,829
Apr 22, 2024	49.80	49.80	48.13	48.30	48.28	8,383
Apr 19, 2024	49.80	49.80	49.44	48.30	48.28	619
Apr 18, 2024	49.83	49.83	49.83	48.30	48.28	20,070
Apr 17, 2024	49.25	49.25	49.25	48.30	48.28	800
Apr 16, 2024	47.00	48.80	47.00	48.30	48.28	10,582
Apr 15, 2024	48.08	50.50	48.08	49.00	48.98	10,874
Apr 12, 2024	49.59	51.00	49.55	49.20	49.18	8,285
Apr 11, 2024	50.50	50.50	47.85	48.95	48.93	4,637
Apr 10, 2024	49.62	49.67	49.62	49.25	49.23	1,975
Apr 9, 2024	46.60	50.50	46.60	49.25	49.23	57,620
Apr 8, 2024	49.00	50.50	46.60	48.30	48.28	74,243
Apr 5, 2024	48.60	51.00	48.60	49.90	49.87	3,973
Apr 4, 2024	49.84	49.84	49.84	49.60	49.57	13,456
Apr 3, 2024	49.44	51.00	49.44	49.20	49.18	557
Apr 2, 2024	47.20	50.00	46.60	48.70	48.68	37,522
Mar 28, 2024	46.20	46.55	46.20	48.00	47.98	7,361
Mar 27, 2024	49.80	49.80	49.80	48.00	47.98	17
Mar 26, 2024	46.20	49.80	46.20	48.00	47.98	67,796
Mar 25, 2024	46.50	48.99	46.50	48.10	48.08	14,000
Mar 22, 2024	46.80	46.99	46.80	48.30	48.28	34,520
Mar 21, 2024	46.99	46.99	46.99	48.65	48.63	11,933
Mar 20, 2024	46.80	49.63	46.80	48.75	48.73	22,361
Mar 19, 2024	50.50	50.50	46.20	49.05	49.03	43,526
Mar 18, 2024	47.60	50.23	47.60	49.15	49.13	30,192
Mar 15, 2024	47.40	49.64	47.40	48.95	48.93	74,216
Mar 14, 2024	1.80 Dividend
Mar 14, 2024	50.00	50.44	46.20	49.20	49.18	35,340
Mar 13, 2024	51.44	51.44	49.52	50.50	50.46	2,190
Mar 12, 2024	52.00	52.00	49.20	50.60	50.56	9,059

CSN.L Chesnara plc

265.00

+2.32%

PHNX.L Phoenix Group Holdings plc

515.00

+0.98%

GL Globe Life Inc.

122.35

-1.78%

AFL Aflac Incorporated

104.69

-1.49%