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
  +3.75p +4.37% 89.50p 86.00p 90.75p 89.50p 85.00p 85.50p 151,007 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Life Insurance 0.0 8.4 6.0 14.9 122.87

Hansard (HSD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 201785.75-2.25-2.56%85.58748,565
22 May 201788-1.00-1.12%8788170,148
19 May 201789+1.00+1.14%878983,621
18 May 201788-1.50-1.68%888824,764
17 May 201789.499992+1.50+1.70%89.4999929118,625
16 May 201788-1.00-1.12%888814,855
15 May 201789-0.50-0.56%899156,225
12 May 201789.499992+0.50+0.56%89.49999289.49999220,398
11 May 201789+1.25+1.42%8892230,085
10 May 201787.75+1.25+1.45%87.7587.7537,764
09 May 201786.500007+0.13+0.14%85.2586.500007111,791
08 May 201786.375007+0.88+1.02%86.37500786.37500757,150
05 May 201785.5-0.25-0.29%8586.00000723,217
04 May 201785.75+0.25+0.29%85.585.7560,980
03 May 201785.5-1.75-2.01%85.589.49999295,216
02 May 201787.250.000.00%8789.49999268,113
28 Apr 201787.25+1.25+1.45%87.2587.2531,496
27 Apr 201786.000007-2.12-2.41%86.00000789.99999278,098
26 Apr 201788.125+0.50+0.57%88.12588.12522,810
25 Apr 201787.625-1.13-1.27%87.6258924,695
24 Apr 201788.75+2.75+3.20%88.7591.537,117
Download more Hansard Historical Data

Hansard (HSD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9191850.000019k170k69k-1.5-1.65%
1 Month88.12592850.000015k230k66k1.3751.56%
3 Months101101.5850.000015k234k73k-11.5-11.39%
6 Months106.75112850.0000881M70k-17.25-16.16%
1 Year108142.75850.0000881M63k-18.5-17.13%
3 Years89.75142.75800.000005M72k-0.25-0.28%
5 Years130142.75800.000005M90k-40.5-31.15%
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:35 V: D:20170524 17:49:24