Mercado fechado

Hansard Global plc (HSD.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
49,850,00 (0,00%)
No fechamento: 04:29PM BST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202448,2051,5048,2049,8549,8524.227
09 de mai. de 202448,4050,2448,2049,8549,8523.809
08 de mai. de 202448,7048,7048,7050,0550,058.619
07 de mai. de 202452,0052,0048,4050,3550,353.116
03 de mai. de 202450,7250,7249,0650,0550,0534.919
02 de mai. de 202449,2549,2549,2550,1550,157.632
01 de mai. de 202451,5051,5050,7450,1550,154.775
30 de abr. de 202451,7551,7549,0850,2550,251.842
29 de abr. de 202449,0052,5049,0050,8550,8560.198
26 de abr. de 202452,0053,0049,2051,1051,1076.161
25 de abr. de 202449,8051,2548,2050,2050,2091.048
24 de abr. de 202448,3849,7348,3848,4048,4028.063
23 de abr. de 202449,8049,8048,2848,3048,305.829
22 de abr. de 202449,8049,8048,1348,3048,308.383
19 de abr. de 202449,8049,8049,4448,3048,30619
18 de abr. de 202449,8349,8349,8348,3048,3020.070
17 de abr. de 202449,2549,2549,2548,3048,30800
16 de abr. de 202447,0048,8047,0048,3048,3010.582
15 de abr. de 202448,0850,5048,0849,0049,0010.874
12 de abr. de 202449,5951,0049,5549,2049,208.285
11 de abr. de 202450,5050,5047,8548,9548,954.637
10 de abr. de 202449,6249,6749,6249,2549,251.975
09 de abr. de 202446,6050,5046,6049,2549,2557.620
08 de abr. de 202449,0050,5046,6048,3048,3074.243
05 de abr. de 202448,6051,0048,6049,9049,903.973
04 de abr. de 202449,8449,8449,8449,6049,6013.456
03 de abr. de 202449,4451,0049,4449,2049,20557
02 de abr. de 202447,2050,0046,6048,7048,7037.522
28 de mar. de 202446,2046,5546,2048,0048,007.361
27 de mar. de 202449,8049,8049,8048,0048,0017
26 de mar. de 202446,2049,8046,2048,0048,0067.796
25 de mar. de 202446,5048,9946,5048,1048,1014.000
22 de mar. de 202446,8046,9946,8048,3048,3034.520
21 de mar. de 202446,9946,9946,9948,6548,6511.933
20 de mar. de 202446,8049,6346,8048,7548,7522.361
19 de mar. de 202450,5050,5046,2049,0549,0543.526
18 de mar. de 202447,6050,2347,6049,1549,1530.192
15 de mar. de 202447,4049,6447,4048,9548,9574.216
14 de mar. de 202450,0050,4446,2049,2049,2035.340
14 de mar. de 20241.8 Dividendo
13 de mar. de 202451,4451,4449,5250,5048,702.190
12 de mar. de 202452,0052,0049,2050,6048,809.059
11 de mar. de 202451,0551,7551,0550,7048,8921.888
08 de mar. de 202451,1251,1248,7050,3048,5113.108
07 de mar. de 202449,8050,5047,0049,6047,83124.904
06 de mar. de 202449,8049,8049,6948,6046,874.857
05 de mar. de 202447,4049,8047,4048,6046,871.253
04 de mar. de 202448,9649,7348,3548,6046,879.324
01 de mar. de 202447,2047,2047,2048,9047,16271
29 de fev. de 202449,7650,0048,4049,2047,4528.670
28 de fev. de 202449,0049,9748,4348,1046,3975.295
27 de fev. de 202447,2049,0047,2048,1046,391.050
26 de fev. de 202448,5849,0047,0847,6045,9011.052
23 de fev. de 202447,0649,0046,0047,6045,9027.771
22 de fev. de 202446,9648,4646,9647,4045,7120.475
21 de fev. de 202447,0047,5046,4047,5045,8116.932
20 de fev. de 202448,0048,0046,8547,2045,523.941
19 de fev. de 202447,6847,6847,5047,2045,523.222
16 de fev. de 202446,7647,6046,7646,7045,043.414
15 de fev. de 202447,0047,0045,8046,8045,1313.276
14 de fev. de 202446,4048,0045,2046,6044,9415.067
13 de fev. de 202447,0047,0045,3445,4043,789.384
12 de fev. de 202443,0046,8043,0045,0043,402.789
09 de fev. de 202444,0046,8044,0045,4043,7838.983
08 de fev. de 202445,5045,7444,2245,0043,4071.620
07 de fev. de 202446,0446,0444,3545,0043,40292
06 de fev. de 202446,8046,8044,3545,0043,4020.231
05 de fev. de 202446,8046,8043,2045,0043,4068.358
02 de fev. de 202445,6045,6045,6045,6043,97-
01 de fev. de 202446,0046,0044,4945,1043,4923.658
31 de jan. de 202445,2445,2445,2445,0043,404.412
30 de jan. de 202445,1045,1045,1045,1043,49-
29 de jan. de 202445,4445,4444,0044,6043,017.942
26 de jan. de 202444,0044,0044,0044,6043,011.852
25 de jan. de 202445,9545,9545,9544,6043,0110.883
24 de jan. de 202445,0045,0045,0044,5042,9120.044
23 de jan. de 202443,8044,4042,0044,2042,6232.990
22 de jan. de 202445,1445,5243,4244,8043,202.462
19 de jan. de 202445,8045,8044,4044,9043,309.178
18 de jan. de 202444,4044,4044,4044,4042,82-
17 de jan. de 202442,2045,0442,0043,4041,8513.980
16 de jan. de 202442,2046,0042,2044,0042,4313.129
15 de jan. de 202443,0645,8143,0644,1042,5327.767
12 de jan. de 202444,5045,2044,5044,0042,4313.558
11 de jan. de 202445,0045,0042,0044,0042,4320.962
10 de jan. de 202444,8045,0042,2044,2042,6213.284
09 de jan. de 202442,8444,2442,8443,4041,856.027
08 de jan. de 202442,8444,2442,8443,4041,85179
05 de jan. de 202442,2045,2441,0044,0042,4357.831
04 de jan. de 202443,6045,2442,2844,1042,5334.958
03 de jan. de 202441,6042,9341,5741,8040,318.343
02 de jan. de 202442,0042,6041,0041,6040,125.331
29 de dez. de 202343,0043,9442,0043,8042,2482.005
28 de dez. de 202339,0043,0039,0041,5040,0251.287
27 de dez. de 202342,4042,4040,2041,0039,5412.360
22 de dez. de 202341,8043,0039,0041,0039,546.392
21 de dez. de 202339,0042,0039,0040,9039,4412.112
20 de dez. de 202338,2041,2837,2040,0038,5737.677
19 de dez. de 202341,5541,5539,9040,5039,0611.071
18 de dez. de 202342,0042,0038,2040,1038,678.294
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...