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

Cboe UK GBp

Hansard Global plc (HSDL.XC)

47.80
0.00
(0.00%)
At close: April 24 at 11:55:18 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202547.8047.8047.8047.8047.80-
Apr 28, 202547.8047.8047.8047.8047.80-
Apr 25, 202547.8047.8047.8047.8047.80-
Apr 24, 202547.8047.8047.8047.8047.80232
Apr 23, 202547.0047.0047.0047.0047.00-
Apr 22, 202547.0047.0047.0047.0047.00-
Apr 17, 202547.0047.0047.0047.0047.00-
Apr 16, 202547.0047.0047.0047.0047.009,604
Apr 15, 202547.0047.0047.0047.0047.0020
Apr 14, 202542.2042.2042.2042.2042.20-
Apr 11, 202542.2042.2042.2042.2042.20-
Apr 10, 202542.2042.2042.2042.2042.20-
Apr 9, 202542.2042.2042.2042.2042.20802
Apr 8, 202546.0046.0046.0046.0046.00-
Apr 7, 202547.8047.8046.0046.0046.002,141
Apr 4, 202546.0046.0046.0046.0046.00993
Apr 3, 202546.0046.0046.0046.0046.00-
Apr 2, 202546.0046.0046.0046.0046.00-
Apr 1, 202546.0046.0046.0046.0046.00-
Mar 31, 202546.0046.0046.0046.0046.00475
Mar 28, 202547.2047.2047.0047.0047.007,813
Mar 27, 202550.5050.5050.5050.5050.50-
Mar 26, 202550.5050.5050.5050.5050.503,137
Mar 25, 202545.4045.4045.4045.4045.40-
Mar 24, 202545.4045.4045.4045.4045.40-
Mar 21, 202545.4045.4045.4045.4045.40-
Mar 20, 202545.4045.4045.4045.4045.40-
Mar 19, 202545.4045.4045.4045.4045.40-
Mar 18, 202545.4045.4045.4045.4045.40-
Mar 17, 202545.4045.4045.4045.4045.403,210
Mar 14, 202545.4045.4045.4045.4045.403,276
Mar 13, 2025 1.8 Dividend
Mar 13, 202546.0046.0045.4045.4045.405,030
Mar 12, 202547.2047.2047.2047.2047.18998
Mar 11, 202549.8049.8049.8049.8049.78-
Mar 10, 202549.8049.8049.8049.8049.78-
Mar 7, 202548.5049.8048.5049.8049.7811,518
Mar 6, 202548.0048.0048.0048.0047.98780
Mar 5, 202551.0051.0051.0051.0050.98-
Mar 4, 202551.0051.0051.0051.0050.98-
Mar 3, 202551.0051.0051.0051.0050.98-
Feb 28, 202551.0051.0051.0051.0050.98-
Feb 27, 202551.0051.0051.0051.0050.98-
Feb 26, 202551.0051.0051.0051.0050.98-
Feb 25, 202551.0051.0051.0051.0050.98-
Feb 24, 20250.510.510.510.510.51-
Feb 21, 20250.510.510.510.510.51-
Feb 20, 20250.510.510.510.510.51-
Feb 19, 20250.510.510.510.510.51-
Feb 18, 20250.510.510.510.510.51-
Feb 17, 20250.510.510.510.510.51-
Feb 14, 20250.510.510.510.510.51-
Feb 13, 202551.0051.0051.0051.0050.98-
Feb 12, 202551.0051.0051.0051.0050.983,938
Feb 11, 202549.0049.0049.0049.0048.98233
Feb 10, 202547.2050.5047.2049.8049.783,863
Feb 7, 202545.2045.2045.2045.2045.18-
Feb 6, 202545.2045.2045.2045.2045.18-
Feb 5, 202545.2045.2045.2045.2045.18-
Feb 4, 202545.2045.2045.2045.2045.18-
Feb 3, 202545.2045.2045.2045.2045.18-
Jan 31, 202545.2045.2045.2045.2045.18163
Jan 30, 202548.6048.6048.6048.6048.58-
Jan 29, 202548.6048.6048.6048.6048.58-
Jan 28, 202548.6048.6048.6048.6048.58-
Jan 27, 202548.6048.6048.6048.6048.58-
Jan 24, 202548.6048.6048.6048.6048.58-
Jan 23, 202548.6048.6048.6048.6048.58-
Jan 22, 202548.6048.6048.6048.6048.58-
Jan 21, 20250.490.490.490.490.49-
Jan 20, 20250.490.490.490.490.49-
Jan 17, 20250.490.490.490.490.49-
Jan 16, 20250.490.490.490.490.49-
Jan 15, 20250.490.490.490.490.49-
Jan 14, 20250.490.490.490.490.49-
Jan 13, 20250.490.490.490.490.49-
Jan 10, 20250.490.490.490.490.49-
Jan 9, 20250.490.490.490.490.49-
Jan 8, 20250.490.490.490.490.49-
Jan 7, 202548.6048.6048.6048.6048.58-
Jan 6, 202548.6048.6048.6048.6048.58300
Jan 3, 202550.0050.0050.0050.0049.98-
Jan 2, 202550.0050.0050.0050.0049.982,000
Dec 31, 202449.5049.5049.0049.0048.9816,121
Dec 30, 202447.2047.2047.2047.2047.18-
Dec 27, 202450.0050.0047.2047.2047.188,613
Dec 24, 202447.2047.2047.2047.2047.18625
Dec 23, 202450.0050.0050.0050.0049.98-
Dec 20, 202450.0050.0050.0050.0049.98123
Dec 19, 202448.2048.2048.2048.2048.18-
Dec 18, 202448.2048.2048.2048.2048.18-
Dec 17, 202448.2048.2048.2048.2048.18-
Dec 16, 202448.2048.2048.2048.2048.18-
Dec 13, 202448.2048.2048.2048.2048.1883
Dec 12, 202450.0050.0048.2050.0049.986,606
Dec 11, 202448.2048.2048.2048.2048.182,266
Dec 10, 202450.0050.0050.0050.0049.981
Dec 9, 202446.2046.2046.2046.2046.18524
Dec 6, 202444.8045.0044.8045.0044.982,100
Dec 5, 202448.8048.8048.8048.8048.78-
Dec 4, 202448.8048.8048.8048.8048.78-
Dec 3, 202448.8048.8048.8048.8048.78-
Dec 2, 202448.8048.8048.8048.8048.789
Nov 29, 202446.4046.4046.4046.4046.38-
Nov 28, 202446.4046.4046.4046.4046.38-
Nov 27, 202446.4046.4046.4046.4046.381,126
Nov 26, 202445.2045.2045.2045.2045.18-
Nov 25, 202445.2045.2045.2045.2045.18-
Nov 22, 202445.2045.2045.2045.2045.18748
Nov 21, 202445.6045.6045.6045.6045.58-
Nov 20, 202445.6045.6045.6045.6045.58-
Nov 19, 202445.6045.6045.6045.6045.58-
Nov 18, 202445.6045.6045.6045.6045.58-
Nov 15, 202445.6045.6045.6045.6045.58-
Nov 14, 202445.2045.6045.2045.6045.58744
Nov 13, 202448.8048.8048.8048.8048.78-
Nov 12, 20240.490.490.490.490.49-
Nov 11, 20240.490.490.490.490.492,500
Nov 8, 202445.0045.0045.0045.0044.98-
Nov 7, 202445.0045.0045.0045.0044.98-
Nov 6, 202445.0045.0045.0045.0044.98-
Nov 5, 202445.0045.0045.0045.0044.98449
Nov 4, 202448.8048.8048.8048.8048.781,500
Nov 1, 202447.8047.8047.8047.8047.78400
Oct 31, 202446.2046.2046.2046.2046.18-
Oct 30, 202446.2046.2046.2046.2046.18-
Oct 29, 202446.2046.2046.2046.2046.18-
Oct 28, 202446.2046.2046.2046.2046.182,858
Oct 25, 202446.2046.2046.2046.2046.183,564
Oct 24, 202449.6049.6049.6049.6049.58-
Oct 23, 202449.6049.6049.6049.6049.58-
Oct 22, 202449.6049.6049.6049.6049.58-
Oct 21, 202449.6049.6049.6049.6049.58-
Oct 18, 202449.6049.6049.6049.6049.58-
Oct 17, 202449.6049.6049.6049.6049.58456
Oct 16, 202449.8050.5048.8048.8048.78166
Oct 15, 202447.0047.0047.0047.0046.98555
Oct 14, 202454.5054.5054.5054.5054.48-
Oct 11, 202454.5054.5054.5054.5054.48-
Oct 10, 202454.5054.5054.5054.5054.48-
Oct 9, 202454.5054.5054.5054.5054.48-
Oct 8, 202454.5054.5054.5054.5054.48-
Oct 7, 202454.5054.5054.5054.5054.48-
Oct 4, 202454.5054.5054.5054.5054.48-
Oct 3, 2024 2.6499999 Dividend
Oct 3, 202453.5054.5053.5054.5054.484,294
Oct 2, 202452.0054.0052.0054.0053.95425
Oct 1, 202454.0055.0054.0055.0054.952,408
Sep 30, 202454.0055.0054.0055.0054.95474
Sep 27, 202454.0054.0050.0053.5053.452,019
Sep 26, 202450.0051.0049.2049.2049.166,126
Sep 25, 202451.0051.0050.5050.5050.46526
Sep 24, 202450.5050.5050.5050.5050.46285
Sep 23, 202450.0050.0050.0050.0049.96-
Sep 20, 202450.0050.0050.0050.0049.961,804
Sep 19, 202450.5050.5050.5050.5050.462,500
Sep 18, 202450.5050.5050.5050.5050.46150
Sep 17, 202448.4548.4548.4548.4548.41-
Sep 16, 202448.4548.4548.4548.4548.41150
Sep 13, 202450.5050.5050.5050.5050.46-
Sep 12, 202450.5050.5050.5050.5050.46-
Sep 11, 202450.5050.5050.5050.5050.46-
Sep 10, 202446.4050.5046.4050.5050.46772
Sep 9, 202446.0046.0046.0046.0045.962,821
Sep 6, 202447.2047.2047.2047.2047.16-
Sep 5, 202447.2047.2047.2047.2047.163,019
Sep 4, 202450.5050.5050.5050.5050.4615
Sep 3, 202450.5050.5050.5050.5050.46-
Sep 2, 202450.5050.5050.5050.5050.46-
Aug 30, 202450.5050.5050.5050.5050.46-
Aug 29, 202450.5050.5050.5050.5050.462,500
Aug 28, 202450.5050.5050.5050.5050.463,070
Aug 27, 202450.5050.5050.5050.5050.46-
Aug 23, 202450.5050.5050.5050.5050.467
Aug 22, 202447.2047.4047.2047.4047.365,882
Aug 21, 202450.5050.5050.5050.5050.4615
Aug 20, 202447.2048.2047.2048.2048.16554
Aug 19, 202450.5050.5050.5050.5050.463,051
Aug 16, 202447.6047.6047.6047.6047.56-
Aug 15, 202447.6047.6047.6047.6047.562,418
Aug 14, 202447.8050.0047.8050.0049.96236
Aug 13, 202445.4045.4045.4045.4045.363,260
Aug 12, 202449.0049.0049.0049.0048.96-
Aug 9, 202449.0049.0049.0049.0048.96-
Aug 8, 202449.0049.0049.0049.0048.96-
Aug 7, 202449.0049.0049.0049.0048.96-
Aug 6, 202449.0049.0049.0049.0048.96-
Aug 5, 202449.0049.0049.0049.0048.96320
Aug 2, 202448.0048.0048.0048.0047.96-
Aug 1, 202448.0048.0048.0048.0047.96-
Jul 31, 202448.0048.0048.0048.0047.96-
Jul 30, 202448.0048.0048.0048.0047.96-
Jul 29, 202448.0048.0048.0048.0047.961,850
Jul 26, 202448.8048.8048.8048.8048.76-
Jul 25, 202448.8048.8048.8048.8048.76-
Jul 24, 202448.8048.8048.8048.8048.76-
Jul 23, 202448.8048.8048.8048.8048.761,150
Jul 22, 202445.4045.4045.4045.4045.36-
Jul 19, 202445.4045.4045.4045.4045.36-
Jul 18, 202445.4045.4045.4045.4045.36158
Jul 17, 202448.8048.8048.8048.8048.76158
Jul 16, 202446.2046.2046.2046.2046.16-
Jul 15, 202446.2046.2046.2046.2046.16-
Jul 12, 202446.2046.2046.2046.2046.16-
Jul 11, 202448.0048.0046.2046.2046.164,553
Jul 10, 202446.2046.2046.2046.2046.16-
Jul 9, 202446.2046.2046.2046.2046.16-
Jul 8, 202446.2046.2046.2046.2046.16-
Jul 5, 202446.2046.2046.2046.2046.163,290
Jul 4, 202447.8047.8047.8047.8047.76-
Jul 3, 202447.8047.8047.8047.8047.763,392
Jul 2, 202448.2048.2048.2048.2048.16-
Jul 1, 202448.2048.2048.2048.2048.16-
Jun 28, 202448.2048.2048.2048.2048.16-
Jun 27, 202448.2048.2048.2048.2048.16-
Jun 26, 202448.2048.2048.2048.2048.16-
Jun 25, 202448.2048.2048.2048.2048.16-
Jun 24, 202448.2048.2048.2048.2048.16-
Jun 21, 20240.480.480.480.480.48-
Jun 20, 20240.480.480.480.480.48-
Jun 19, 20240.480.480.480.480.48-
Jun 18, 20240.480.480.480.480.48-
Jun 17, 20240.480.480.480.480.48-
Jun 14, 20240.480.480.480.480.48-
Jun 13, 20240.480.480.480.480.48-
Jun 12, 20240.480.480.480.480.48-
Jun 11, 20240.480.480.480.480.48-
Jun 10, 20240.480.480.480.480.48-
Jun 7, 202448.2048.2048.2048.2048.163,066
Jun 6, 202447.6047.6047.6047.6047.56503
Jun 5, 202448.6048.6048.6048.6048.56-
Jun 4, 202448.6048.6048.6048.6048.563
Jun 3, 202450.5050.5050.5050.5050.46-
May 31, 202450.5050.5050.5050.5050.46-
May 30, 202450.5050.5050.5050.5050.46-
May 29, 202450.5050.5050.5050.5050.46568
May 28, 202451.0051.0051.0051.0050.96-
May 24, 202451.0051.0051.0051.0050.96-
May 23, 202451.0051.0051.0051.0050.96-
May 22, 202451.0051.0051.0051.0050.96-
May 21, 202451.0051.0051.0051.0050.96-
May 20, 202451.0051.0051.0051.0050.96-
May 17, 20240.510.510.510.510.51-
May 16, 20240.510.510.510.510.51-
May 15, 20240.510.510.510.510.51-
May 14, 202451.0051.0051.0051.0050.96-
May 13, 202451.0051.0051.0051.0050.96376
May 10, 202448.2048.2048.2048.2048.161,336
May 9, 202449.2049.2049.2049.2049.16-
May 8, 202449.2049.2049.2049.2049.16-
May 7, 202449.2049.2049.2049.2049.16-
May 3, 202449.2049.2049.2049.2049.16-
May 2, 202449.2049.2049.2049.2049.16-
May 1, 202449.2049.2049.2049.2049.16-
Apr 30, 202449.2049.2049.2049.2049.16-