Hansard Global Plc Historical Data - HSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Hansard Global Plc (HSD)

45.90

0.00

( 0.00% )

Updated: 07:07:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.9	-7.8313253012	49.8	49.8	43.7	50679	45.41022195	DE
4	-2.1	-4.375	48	50	43.7	29206	46.90445672	DE
12	-3.35	-6.80203045685	49.25	52.5	43.7	33019	49.18804815	DE
26	4.3	10.3365384615	41.6	52.5	41	26998	48.35680826	DE
52	0	0	45.9	52.5	38	25478	46.15495066	DE
156	-12.1	-20.8620689655	58	62	32.4	28719	45.67992911	DE
260	-3.1	-6.32653061224	49	66	23.5	36385	45.02045712	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719937800	45.9	-0.1	-0.22	45.9	45.9	45.9	3
1719851400	46	0	0.00	46	46	46	5017
1719592200	46	0	0.00	46	46	46	22797
1719505800	46	2.3	5.26	46.2	46.4	44.2	160602
1719419400	43.7	-3.8	-8.00	49.8	49.8	43.7	64977
1719333000	47.5	-0.1	-0.21	45.2	47.5	45.2	3400
1719246600	47.6	0	0.00	47.6	47.6	47.6	33
1718987400	47.6	-0.7	-1.45	45	47.6	45	12267
1718901000	48.3	2	4.32	47	48.3	46.8	13874
1718814600	46.3	-1.2	-2.53	46.8	46.8	45.8	22691
1718728200	47.5	0	0.00	45.2	47.5	45.2	3408
1718641800	47.5	1	2.15	47.5	47.5	47.5	28659
1718382600	46.5	-1.9	-3.93	47.2	47.2	45.2	21826
1718296200	48.4	0.5	1.04	47.2	48.4	47	15825
1718209800	47.9	-1.55	-3.13	47.4	47.9	47.2	65276
1718123400	49.45	0.95	1.96	49.45	49.45	49.45	3869
1718037000	48.5	-0.35	-0.72	47.8	48.5	47.2	29630
1717777800	48.85	0.15	0.31	48.2	50	47.2	44644
1717691400	48.7	-0.25	-0.51	47.6	48.7	47.6	56534
1717605000	48.95	-0.4	-0.81	48	49.8	47.4	8797
1717518600	49.35	1.65	3.46	47.2	49.35	47.2	15129
1717432200	47.7	-1.75	-3.54	50	50	47.4	33410
1717173000	49.45	0	0.00	50	50	49.45	5182
1717086600	49.45	0.1	0.20	49.45	49.45	49.45	3625
1717000200	49.35	-1	-1.99	52	52	49.35	22358
1716913800	50.35	1.35	2.76	50.35	50.35	50.35	56726
1716568200	49	-1.25	-2.49	49	49	49	37091
1716481800	50.25	0	0.00	49	50.25	49	1105
1716395400	50.25	-0.5	-0.99	52.5	52.5	50.25	12978
1716309000	50.75	0	0.00	49	50.75	49	13429
1716222600	50.75	0	0.00	50.75	50.75	50.75	300
1715963400	50.75	0	0.00	50.75	50.75	50.75	219
1715877000	50.75	-0.5	-0.98	50.75	50.75	50.75	16303
1715790600	51.25	0.8	1.59	51.25	51.25	51.25	45384
1715704200	50.45	-0.2	-0.39	51	51	50.45	565675
1715617800	50.65	0.8	1.60	50	50.65	48.8	48428
1715358600	49.85	0	0.00	48.2	49.85	48.2	24227
1715272200	49.85	-0.2	-0.40	48.4	50	48.2	23809
1715185800	50.05	-0.3	-0.60	50.05	50.05	50.05	8619
1715099400	50.35	0.3	0.60	52	52	50.35	3116
1714753800	50.05	-0.1	-0.20	50.05	50.05	50.05	34919
1714667400	50.15	0	0.00	50.15	50.15	50.15	7632
1714581000	50.15	-0.1	-0.20	50.15	50.15	50.15	4775
1714494600	50.25	-0.6	-1.18	50.25	50.25	50.25	1842
1714408200	50.85	-0.25	-0.49	49	50.85	49	60198
1714149000	51.1	0.9	1.79	52	52	49.2	76161
1714062600	50.2	1.8	3.72	49.8	51	48.2	108223
1713976200	48.4	0.1	0.21	48.4	48.4	48.4	28063
1713889800	48.3	0	0.00	49.8	49.8	48.3	5829
1713803400	48.3	0	0.00	48.3	48.3	48.3	8383
1713544200	48.3	0	0.00	48.3	48.3	48.3	619
1713457800	48.3	0	0.00	48.3	48.3	48.3	20070
1713371400	48.3	0	0.00	48.3	48.3	48.3	800
1713285000	48.3	-0.7	-1.43	47	48.3	47	10582
1713198600	49	-0.2	-0.41	49	49	49	10874
1712939400	49.2	0.25	0.51	49.2	49.2	49.2	8285
1712853000	48.95	-0.3	-0.61	48.95	48.95	48.95	4637
1712766600	49.25	0	0.00	49.25	49.25	49.25	1975
1712680200	49.25	0.95	1.97	46.6	49.25	46.6	57620
1712593800	48.3	-1.6	-3.21	49	50.5	46.6	74243
1712334600	49.9	0.3	0.60	49.9	49.9	49.9	3973
1712248200	49.6	0.4	0.81	49.6	49.6	49.6	13456
1712161800	49.2	0.5	1.03	49.2	49.2	49.2	557

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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