S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Hansard Global Plc (HSD)
Hansard Global Plc (HSD) Historical

HSD Hansard Global Plc

48.40

0.10 (0.21%)

Apr 24 2024 - Closed

Delayed by 15 minutes

HSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	48.40	0.10	0.21%	48.40	48.40	48.40	28,063
Apr 23 2024	48.30	0.00	0.00%	49.80	49.80	48.30	5,829
Apr 22 2024	48.30	0.00	0.00%	48.30	48.30	48.30	8,383
Apr 19 2024	48.30	0.00	0.00%	48.30	48.30	48.30	619
Apr 18 2024	48.30	0.00	0.00%	48.30	48.30	48.30	20,070
Apr 17 2024	48.30	0.00	0.00%	48.30	48.30	48.30	800
Apr 16 2024	48.30	-0.70	-1.43%	47.00	48.30	47.00	10,582
Apr 15 2024	49.00	-0.20	-0.41%	49.00	49.00	49.00	10,874
Apr 12 2024	49.20	0.25	0.51%	49.20	49.20	49.20	8,285
Apr 11 2024	48.95	-0.30	-0.61%	48.95	48.95	48.95	4,637
Apr 10 2024	49.25	0.00	0.00%	49.25	49.25	49.25	1,975
Apr 09 2024	49.25	0.95	1.97%	46.60	49.25	46.60	57,620
Apr 08 2024	48.30	-1.60	-3.21%	49.00	50.50	46.60	74,243
Apr 05 2024	49.90	0.30	0.60%	49.90	49.90	49.90	3,973
Apr 04 2024	49.60	0.40	0.81%	49.60	49.60	49.60	13,456
Apr 03 2024	49.20	0.50	1.03%	49.20	49.20	49.20	557
Apr 02 2024	48.70	0.70	1.46%	47.20	49.80	47.20	37,521
Mar 28 2024	48.00	0.00	0.00%	46.20	48.00	46.20	7,361
Mar 27 2024	48.00	0.00	0.00%	49.80	49.80	48.00	17
Mar 26 2024	48.00	-0.10	-0.21%	46.20	48.00	46.20	67,796
Mar 25 2024	48.10	-0.20	-0.41%	48.10	48.10	48.10	14,000
Mar 22 2024	48.30	-0.35	-0.72%	46.80	48.30	46.80	34,520
Mar 21 2024	48.65	-0.10	-0.21%	48.65	48.65	48.65	11,933
Mar 20 2024	48.75	-0.30	-0.61%	46.80	48.75	46.80	22,361
Mar 19 2024	49.05	-0.10	-0.20%	50.50	50.50	46.20	43,526
Mar 18 2024	49.15	0.20	0.41%	47.60	49.15	47.60	30,192
Mar 15 2024	48.95	-0.25	-0.51%	47.40	48.95	47.40	74,216
Mar 14 2024	49.20	-1.30	-2.57%	50.00	50.00	49.20	35,340
Mar 13 2024	50.50	-0.10	-0.20%	50.50	50.50	50.50	2,190
Mar 12 2024	50.60	-0.10	-0.20%	52.00	52.00	50.60	9,059
Mar 11 2024	50.70	0.40	0.80%	50.70	50.70	50.70	21,888
Mar 08 2024	50.30	0.70	1.41%	50.30	50.30	50.30	13,108
Mar 07 2024	49.60	1.00	2.06%	49.80	50.50	47.20	124,904
Mar 06 2024	48.60	0.00	0.00%	49.80	49.80	48.60	4,857
Mar 05 2024	48.60	0.00	0.00%	48.60	48.60	48.60	1,253
Mar 04 2024	48.60	-0.30	-0.61%	48.60	48.60	48.60	9,324
Mar 01 2024	48.90	-0.30	-0.61%	47.20	48.90	47.20	271
Feb 29 2024	49.20	1.10	2.29%	49.20	49.20	49.20	28,670
Feb 28 2024	48.10	0.00	0.00%	49.00	49.00	48.10	75,295
Feb 27 2024	48.10	0.50	1.05%	48.10	48.10	48.10	1,050
Feb 26 2024	47.60	0.00	0.00%	47.60	47.60	47.60	11,052
Feb 23 2024	47.60	0.20	0.42%	47.60	47.60	47.60	27,770
Feb 22 2024	47.40	-0.10	-0.21%	47.40	47.40	47.40	20,475
Feb 21 2024	47.50	0.30	0.64%	47.00	47.50	47.00	16,932
Feb 20 2024	47.20	0.00	0.00%	47.20	47.20	47.20	3,941
Feb 19 2024	47.20	0.50	1.07%	47.20	47.20	47.20	3,222
Feb 16 2024	46.70	-0.10	-0.21%	46.70	46.70	46.70	3,414
Feb 15 2024	46.80	0.20	0.43%	47.00	47.00	46.80	13,276
Feb 14 2024	46.60	1.20	2.64%	46.40	47.00	46.40	15,067
Feb 13 2024	45.40	0.40	0.89%	47.00	47.00	45.40	9,384
Feb 12 2024	45.00	-0.40	-0.88%	43.00	45.00	43.00	2,789
Feb 09 2024	45.40	0.40	0.89%	44.00	45.40	44.00	38,983
Feb 08 2024	45.00	0.00	0.00%	45.00	45.00	45.00	33,487
Feb 07 2024	45.00	0.00	0.00%	45.00	45.00	45.00	292
Feb 06 2024	45.00	0.00	0.00%	45.00	45.00	45.00	20,231
Feb 05 2024	45.00	-0.60	-1.32%	46.80	46.80	44.60	68,358
Feb 02 2024	45.60	0.50	1.11%	45.60	45.60	45.60	0.00
Feb 01 2024	45.10	0.10	0.22%	46.00	46.00	45.10	23,658
Jan 31 2024	45.00	-0.10	-0.22%	45.00	45.00	45.00	4,412
Jan 30 2024	45.10	0.50	1.12%	45.10	45.10	45.10	15
Jan 29 2024	44.60	0.00	0.00%	44.60	44.60	44.60	7,942
Jan 26 2024	44.60	0.00	0.00%	44.60	44.60	44.60	1,852

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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