HSD

Hansard Global Historical Data - HSD

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Hansard Global Plc HSD London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.25 -0.5% 49.50 10:35:06
Open Price Low Price High Price Close Price Previous Close
49.50 49.75
more quote information »
Industry Sector
LIFE INSURANCE

HSD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.6050.1049.6049.8726,929-0.10-0.2%
1 Month48.8052.0045.2049.2726,0030.701.43%
3 Months51.5052.0045.2049.2628,709-2.00-3.88%
6 Months55.0062.0045.2052.3125,761-5.50-10.0%
1 Year47.8066.0043.0054.8044,7741.703.56%
3 Years47.0066.0023.5044.8743,3522.505.32%
5 Years105.00112.0023.5061.2353,184-55.50-52.86%

HSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 49.50 -0.25 -0.5% 49.50 49.50 49.50 95,405
Jan 20 2022 49.75 -0.25 -0.5% 49.75 49.75 49.75 39,002
Jan 19 2022 50.00 -0.10 -0.2% 50.00 50.00 50.00 20,878
Jan 18 2022 50.10 0.30 0.6% 50.10 50.10 50.10 33,752
Jan 17 2022 49.80 0.20 0.4% 49.80 49.80 49.80 24,754
Jan 14 2022 49.60 0.00 0.0% 49.60 49.60 49.60 16,261
Jan 13 2022 49.60 0.00 0.0% 52.00 52.00 49.60 11,400
Jan 12 2022 49.60 -0.40 -0.8% 49.60 49.60 49.60 380
Jan 11 2022 50.00 0.40 0.81% 50.00 50.00 50.00 29,241
Jan 10 2022 49.60 1.60 3.33% 49.40 51.00 49.40 29,384
Jan 07 2022 48.00 -0.10 -0.21% 48.00 48.00 48.00 4,875
Jan 06 2022 48.10 0.30 0.63% 46.80 48.10 45.20 69,713
Jan 05 2022 47.80 -0.75 -1.54% 51.50 51.50 47.80 20,965
Jan 04 2022 48.55 -0.25 -0.51% 48.55 48.55 48.55 38,660
Dec 31 2021 48.80 0.00 0.0% 48.80 48.80 48.80 0.00
Dec 30 2021 48.80 -3.20 -6.15% 48.80 48.80 48.80 53,289
Dec 29 2021 52.00 3.20 6.56% 48.40 52.00 48.40 21,388
Dec 24 2021 48.80 0.00 0.0% 48.80 48.80 48.80 2,100
Dec 23 2021 48.80 0.00 0.0% 48.80 48.80 48.80 10,855
See More Historical Prices »
Your Recent History
LSE
HSD
Hansard Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220123 15:39:35