Hansard Global plc HSD
LSE · Birleşik Krallık · Finans
GBp 58,50+1,00 (+%1,74)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 58,50 | -%0,85 | GBp 58,50 | GBp 58,50 | GBp 54,50 | 96 |
| 2026-09-30 | GBp 59,00 | +%0,85 | GBp 59,00 | GBp 60,80 | GBp 54,00 | 212,07K |
| 2026-09-29 | GBp 58,50 | +%3,54 | GBp 57,00 | GBp 59,00 | GBp 56,00 | 166,12K |
| 2026-09-28 | GBp 56,50 | %0,00 | GBp 51,00 | GBp 58,00 | GBp 51,00 | 120,41K |
| 2026-09-25 | GBp 56,50 | +%5,61 | GBp 55,00 | GBp 56,50 | GBp 53,00 | 82,66K |
| 2026-09-24 | GBp 53,50 | +%5,94 | GBp 54,00 | GBp 56,50 | GBp 51,50 | 171,38K |
| 2026-09-23 | GBp 50,50 | +%3,06 | GBp 54,00 | GBp 54,00 | GBp 49,00 | 72,18K |
| 2026-09-22 | GBp 49,00 | -%7,55 | GBp 53,00 | GBp 53,00 | GBp 49,00 | 10,82K |
| 2026-09-21 | GBp 53,00 | +%6,00 | GBp 50,00 | GBp 53,22 | GBp 50,00 | 16,07K |
| 2026-09-18 | GBp 50,00 | -%3,38 | GBp 50,00 | GBp 54,00 | GBp 50,00 | 37,92K |
| 2026-09-17 | GBp 51,75 | +%1,47 | GBp 50,00 | GBp 53,50 | GBp 50,00 | 1,65K |
| 2026-09-16 | GBp 51,00 | +%4,08 | GBp 54,00 | GBp 54,00 | GBp 50,50 | 45,92K |
| 2026-09-15 | GBp 49,00 | -%7,55 | GBp 49,00 | GBp 53,50 | GBp 49,00 | 5,86K |
| 2026-09-14 | GBp 53,00 | +%3,92 | GBp 50,00 | GBp 53,00 | GBp 49,20 | 177,14K |
| 2026-09-11 | GBp 51,00 | -%3,77 | GBp 50,50 | GBp 52,00 | GBp 48,60 | 175,09K |
| 2026-09-10 | GBp 53,00 | +%1,44 | GBp 50,50 | GBp 54,50 | GBp 50,50 | 49,30K |
| 2026-09-09 | GBp 52,25 | -%2,34 | GBp 51,11 | GBp 55,00 | GBp 50,50 | 3,11K |
| 2026-09-08 | GBp 53,50 | +%1,42 | GBp 53,50 | GBp 55,00 | GBp 50,50 | 41,80K |
| 2026-09-07 | GBp 52,75 | +%4,46 | GBp 53,50 | GBp 55,00 | GBp 50,50 | 49,41K |
| 2026-09-04 | GBp 50,50 | -%2,42 | GBp 50,50 | GBp 54,50 | GBp 50,50 | 3,47K |
| 2026-09-03 | GBp 51,75 | -%1,43 | GBp 54,00 | GBp 54,00 | GBp 51,00 | 3,89K |
| 2026-09-02 | GBp 52,50 | -%1,87 | GBp 52,00 | GBp 54,50 | GBp 50,50 | 14,61K |
| 2026-09-01 | GBp 53,50 | +%0,94 | GBp 50,50 | GBp 53,50 | GBp 50,50 | 16,62K |
| 2026-08-28 | GBp 53,00 | +%2,42 | GBp 54,50 | GBp 55,00 | GBp 50,50 | 20,05K |
| 2026-08-27 | GBp 51,75 | +%1,47 | GBp 53,00 | GBp 53,00 | GBp 50,50 | 1,34K |
| 2026-08-26 | GBp 51,00 | -%0,97 | GBp 51,00 | GBp 53,50 | GBp 51,00 | 30,33K |
| 2026-08-25 | GBp 51,50 | -%4,63 | GBp 51,00 | GBp 55,00 | GBp 51,00 | 32,14K |
| 2026-08-24 | GBp 54,00 | +%5,88 | GBp 54,00 | GBp 54,00 | GBp 50,50 | 5,59K |
| 2026-08-21 | GBp 51,00 | -%5,56 | GBp 53,00 | GBp 54,00 | GBp 50,60 | 61,85K |
| 2026-08-20 | GBp 54,00 | +%6,93 | GBp 52,00 | GBp 54,50 | GBp 50,50 | 31,92K |
| 2026-08-19 | GBp 50,50 | -%6,48 | GBp 54,00 | GBp 54,50 | GBp 50,50 | 31,41K |
| 2026-08-18 | GBp 54,00 | %0,00 | GBp 51,00 | GBp 54,50 | GBp 51,00 | 83,85K |
| 2026-08-17 | GBp 54,00 | +%1,89 | GBp 54,00 | GBp 54,50 | GBp 51,00 | 1,46K |
| 2026-08-14 | GBp 53,00 | +%1,44 | GBp 51,00 | GBp 53,00 | GBp 51,00 | 26,70K |
| 2026-08-13 | GBp 52,25 | +%0,48 | GBp 53,00 | GBp 54,50 | GBp 51,00 | 44,88K |
| 2026-08-12 | GBp 52,00 | %0,00 | GBp 54,50 | GBp 54,50 | GBp 50,50 | 19,89K |
| 2026-08-11 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 54,50 | GBp 50,50 | 49,51K |
| 2026-08-10 | GBp 52,00 | %0,00 | GBp 53,50 | GBp 54,50 | GBp 50,50 | 41,15K |
| 2026-08-07 | GBp 52,00 | +%1,96 | GBp 53,00 | GBp 54,00 | GBp 52,00 | 88,37K |
| 2026-08-06 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 53,00 | GBp 48,40 | 23,75K |
| 2026-08-05 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,00 | GBp 48,40 | 92,51K |
| 2026-08-04 | GBp 51,00 | +%2,00 | GBp 50,00 | GBp 55,50 | GBp 49,00 | 92,18K |
| 2026-08-03 | GBp 50,00 | -%1,96 | GBp 54,00 | GBp 56,00 | GBp 50,00 | 45,95K |
| 2026-07-31 | GBp 51,00 | -%3,77 | GBp 51,00 | GBp 52,46 | GBp 51,00 | 15,49K |
| 2026-07-30 | GBp 53,00 | -%1,85 | GBp 53,00 | GBp 55,00 | GBp 50,00 | 481 |
| 2026-07-29 | GBp 54,00 | +%5,88 | GBp 54,00 | GBp 56,00 | GBp 50,00 | 2,10K |
| 2026-07-28 | GBp 51,00 | -%2,86 | GBp 54,00 | GBp 55,00 | GBp 50,00 | 70,27K |
| 2026-07-27 | GBp 52,50 | +%1,94 | GBp 50,00 | GBp 55,00 | GBp 50,00 | 15,17K |
| 2026-07-24 | GBp 51,50 | -%4,63 | GBp 51,00 | GBp 53,00 | GBp 50,00 | 267 |
| 2026-07-23 | GBp 54,00 | +%1,89 | GBp 54,00 | GBp 55,00 | GBp 51,00 | 882 |
| 2026-07-22 | GBp 53,00 | -%1,85 | GBp 53,00 | GBp 55,00 | GBp 51,00 | 36,11K |
| 2026-07-21 | GBp 54,00 | +%0,93 | GBp 54,50 | GBp 54,50 | GBp 51,00 | 13,24K |
| 2026-07-20 | GBp 53,50 | %0,00 | GBp 54,50 | GBp 54,50 | GBp 52,50 | 6,93K |
| 2026-07-17 | GBp 53,50 | -%6,14 | GBp 52,00 | GBp 56,50 | GBp 52,00 | 13,26K |
| 2026-07-16 | GBp 57,00 | +%4,59 | GBp 57,00 | GBp 57,00 | GBp 52,22 | 10,54K |
| 2026-07-15 | GBp 54,50 | -%0,46 | GBp 53,00 | GBp 56,50 | GBp 52,00 | 89,49K |
| 2026-07-14 | GBp 54,75 | +%3,30 | GBp 56,37 | GBp 57,00 | GBp 52,00 | 20,43K |
| 2026-07-13 | GBp 53,00 | -%1,85 | GBp 52,50 | GBp 55,50 | GBp 52,00 | 5,57K |
| 2026-07-10 | GBp 54,00 | +%0,93 | GBp 56,00 | GBp 56,00 | GBp 52,00 | 41,16K |
| 2026-07-09 | GBp 53,50 | -%0,93 | GBp 52,05 | GBp 53,70 | GBp 50,97 | 25,40K |
| 2026-07-08 | GBp 54,00 | %0,00 | GBp 52,00 | GBp 56,00 | GBp 52,00 | 746 |
| 2026-07-07 | GBp 54,00 | +%0,93 | GBp 52,00 | GBp 56,00 | GBp 52,00 | 28,16K |
| 2026-07-06 | GBp 53,50 | -%0,93 | GBp 53,50 | GBp 55,00 | GBp 50,00 | 130,28K |
| 2026-07-03 | GBp 54,00 | +%4,35 | GBp 54,00 | GBp 54,00 | GBp 51,80 | 40,09K |
| 2026-07-02 | GBp 51,75 | %0,00 | GBp 48,40 | GBp 53,50 | GBp 48,40 | 7,35K |
| 2026-07-01 | GBp 51,75 | +%0,98 | GBp 48,69 | GBp 53,50 | GBp 48,69 | 2,52K |
| 2026-06-30 | GBp 51,25 | %0,00 | GBp 48,63 | GBp 51,80 | GBp 48,63 | 44,10K |
| 2026-06-29 | GBp 51,25 | %0,00 | GBp 50,00 | GBp 52,50 | GBp 50,00 | 28,37K |
| 2026-06-26 | GBp 51,25 | -%0,97 | GBp 52,50 | GBp 52,50 | GBp 49,13 | 24,13K |
| 2026-06-25 | GBp 51,75 | %0,00 | GBp 51,84 | GBp 51,84 | GBp 51,84 | 5,79K |
| 2026-06-24 | GBp 51,75 | -%0,48 | GBp 51,80 | GBp 52,50 | GBp 51,00 | 23,86K |
| 2026-06-23 | GBp 52,00 | +%2,77 | GBp 49,40 | GBp 52,50 | GBp 49,40 | 25,19K |
| 2026-06-22 | GBp 50,60 | -%2,69 | GBp 50,00 | GBp 52,00 | GBp 48,20 | 10,16K |
| 2026-06-19 | GBp 52,00 | +%2,77 | GBp 49,40 | GBp 52,50 | GBp 49,40 | 19,25K |
| 2026-06-18 | GBp 50,60 | +%0,20 | GBp 49,40 | GBp 53,50 | GBp 48,20 | 160,64K |
| 2026-06-17 | GBp 50,50 | -%2,88 | GBp 50,00 | GBp 54,00 | GBp 49,20 | 59,83K |
| 2026-06-16 | GBp 52,00 | %0,00 | GBp 51,00 | GBp 53,00 | GBp 49,50 | 78,71K |
| 2026-06-15 | GBp 52,00 | %0,00 | GBp 52,50 | GBp 52,50 | GBp 50,00 | 21,41K |
| 2026-06-12 | GBp 52,00 | -%2,80 | GBp 53,00 | GBp 54,50 | GBp 50,00 | 37,43K |
| 2026-06-11 | GBp 53,50 | +%1,90 | GBp 53,50 | GBp 53,50 | GBp 53,50 | 7 |
| 2026-06-10 | GBp 52,50 | -%2,78 | GBp 51,50 | GBp 54,00 | GBp 49,60 | 171,35K |
| 2026-06-09 | GBp 54,00 | -%0,92 | GBp 53,00 | GBp 54,50 | GBp 51,50 | 15,56K |
| 2026-06-08 | GBp 54,50 | +%0,93 | GBp 54,50 | GBp 54,50 | GBp 51,50 | 15,25K |
| 2026-06-05 | GBp 54,00 | +%1,41 | GBp 54,00 | GBp 54,50 | GBp 50,79 | 29,91K |
| 2026-06-04 | GBp 53,25 | -%1,39 | GBp 54,00 | GBp 56,00 | GBp 52,00 | 75,54K |
| 2026-06-03 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 54,00 | GBp 53,00 | 1,02K |
| 2026-06-02 | GBp 54,00 | +%1,89 | GBp 54,00 | GBp 54,00 | GBp 51,50 | 24,88K |
| 2026-06-01 | GBp 53,00 | +%1,92 | GBp 52,50 | GBp 54,00 | GBp 51,00 | 39,13K |
| 2026-05-29 | GBp 52,00 | -%3,70 | GBp 52,00 | GBp 54,00 | GBp 50,00 | 30,89K |
| 2026-05-28 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 54,00 | GBp 50,00 | 14,79K |