Share Name Share Symbol Market Type Share ISIN Share Description
Hansard LSE:HSD London Ordinary Share IM00B1H1XF89 ORD 50P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.50p -3.27% 74.00p 72.50p 75.50p 74.00p 72.00p 73.50p 135,892 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 0.0 8.4 6.0 12.3 101.59

Hansard (HSD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201774-2.50-3.27%7274135,892
17 Aug 201776.5-1.75-2.24%7577169,492
16 Aug 201778.25-2.00-2.49%78.2579195,977
15 Aug 201780.250.000.00%808241,128
14 Aug 201780.25-1.75-2.13%80.258491,281
11 Aug 201782+0.50+0.61%828216,553
10 Aug 201781.5-2.50-2.98%81.581.548,864
09 Aug 201784+2.63+3.23%848433,521
08 Aug 201781.375+2.88+3.66%78.7581.37562,023
07 Aug 201778.5-3.63-4.41%78.58248,889
04 Aug 201782.1250.000.00%82.12583.25140,828
03 Aug 201782.1250.000.00%82.12582.12515,971
02 Aug 201782.125-1.88-2.23%7883116,787
01 Aug 201784-2.50-2.89%848413,697
31 Jul 201786.500007+3.50+4.22%86.50000786.50000726,295
28 Jul 201783-1.00-1.19%8386.75115,014
27 Jul 201784-2.00-2.33%848579,201
26 Jul 201786.000007-1.00-1.15%8586.00000713,082
25 Jul 201787+0.75+0.87%83872,701
24 Jul 201786.250007+1.25+1.47%8586.25000755,324
21 Jul 201785+2.00+2.41%858748,799
20 Jul 201783-3.25-3.77%8386.50000736,646
Download more Hansard Historical Data

Hansard (HSD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week82847278.308917k196k103k-8-9.76%
1 Month87877281.12733k196k67k-13-14.94%
3 Months86.75917284.59930196k45k-12.75-14.70%
6 Months111.5111.57291.454201M73k-37.5-33.63%
1 Year122142.7572101.533101M66k-48-39.34%
3 Years96.75142.757299.179704M67k-22.75-23.51%
5 Years120142.7572100.404405M90k-46-38.33%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20170820 10:06:32