Hansard

HSD
🏛️ uk →
49.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.00 43.94 42.00 43.80 0.1M
2023-12-28 40.20 43.00 39.00 41.50 0.1M
2023-12-27 42.40 42.40 40.20 41.00 0.0M
2023-12-22 41.80 43.00 39.00 41.00 0.0M
2023-12-21 39.00 42.00 39.00 40.90 0.0M
2023-12-20 38.20 41.28 37.20 40.00 0.0M
2023-12-19 41.55 41.55 39.90 40.50 0.0M
2023-12-18 42.00 42.00 38.20 40.10 0.0M
2023-12-15 40.44 41.00 38.20 40.40 0.0M
2023-12-14 41.00 45.00 38.00 39.60 0.1M
2023-12-13 44.40 44.40 44.20 43.00 0.0M
2023-12-12 43.00 45.00 41.00 43.00 0.0M
2023-12-11 41.00 41.00 41.00 43.00 0.0M
2023-12-08 44.50 44.50 41.00 43.00 0.1M
2023-12-07 47.00 47.00 44.48 44.00 0.0M
2023-12-06 44.00 47.00 43.90 44.50 0.0M
2023-12-05 43.00 45.00 42.00 42.00 0.1M
2023-12-04 45.96 45.96 45.96 45.00 0.0M
2023-12-01 47.00 47.00 43.00 45.00 0.0M
2023-11-30 47.00 47.00 44.00 45.00 0.0M
2023-11-29 45.00 45.00 45.00 45.00 0.0M
2023-11-28 47.00 47.00 45.22 44.50 0.0M
2023-11-27 45.96 45.96 45.85 45.00 0.0M
2023-11-24 44.70 44.70 44.30 44.50 0.0M
2023-11-23 44.60 47.00 44.00 45.30 0.0M
2023-11-22 45.00 47.80 44.00 45.00 0.1M
2023-11-21 45.00 47.80 42.80 46.30 0.1M
2023-11-20 42.94 45.00 41.55 42.50 0.1M
2023-11-17 42.94 44.00 40.40 43.60 0.0M
2023-11-16 42.70 42.94 40.00 42.20 0.1M
2023-11-15 42.61 44.00 40.00 42.00 0.0M
2023-11-14 42.81 43.47 42.81 43.30 0.0M
2023-11-13 43.00 44.09 42.81 43.30 0.0M
2023-11-10 43.60 43.60 43.60 45.00 0.0M
2023-11-09 43.00 43.00 43.00 45.00 0.0M
2023-11-08 45.00 45.00 45.00 45.00 0.0M
2023-11-07 43.00 47.00 43.00 45.00 0.0M
2023-11-06 45.96 45.96 44.00 45.00 0.0M
2023-11-03 43.92 47.00 43.00 45.00 0.0M
2023-11-02 43.92 43.92 43.92 44.80 0.0M
2023-11-01 44.90 47.00 42.60 44.80 0.0M
2023-10-31 45.50 45.50 45.50 45.50 0.0M
2023-10-30 44.90 44.90 44.90 45.50 0.0M
2023-10-27 47.00 47.00 44.90 45.50 0.0M
2023-10-26 45.20 45.20 44.90 45.50 0.0M
2023-10-25 45.20 45.20 45.20 46.00 0.0M
2023-10-24 46.00 46.00 46.00 46.00 0.0M
2023-10-23 45.20 45.20 45.20 46.00 0.0M
2023-10-20 48.00 48.00 45.20 46.00 0.0M
2023-10-19 47.00 48.00 45.20 48.00 0.0M
2023-10-18 45.88 47.88 45.60 46.00 0.0M
2023-10-17 45.88 46.00 45.88 46.30 0.0M
2023-10-16 48.14 48.14 48.14 46.30 0.0M
2023-10-13 45.88 47.74 45.88 46.30 0.0M
2023-10-12 45.88 48.60 45.88 46.30 0.0M
2023-10-11 48.00 48.00 44.00 46.50 0.3M
2023-10-10 45.00 47.14 45.00 46.50 0.0M
2023-10-09 47.01 47.35 46.60 47.40 0.2M
2023-10-06 45.24 45.24 45.24 45.10 0.6M
2023-10-05 42.80 46.24 42.80 44.60 0.0M
2023-10-04 46.97 47.40 44.40 46.30 0.1M
2023-10-03 47.24 47.24 45.55 46.30 0.1M
2023-10-02 46.53 47.60 45.50 45.60 0.2M
2023-09-29 45.10 46.74 45.10 46.30 0.4M
2023-09-28 44.00 46.00 43.34 46.00 0.7M
2023-09-27 42.00 44.00 42.00 41.60 0.0M
2023-09-26 41.68 41.68 41.68 41.60 0.0M
2023-09-25 41.58 44.00 41.58 42.10 0.0M
2023-09-22 41.58 44.00 39.20 41.60 0.0M
2023-09-21 44.20 44.20 40.40 42.20 0.0M
2023-09-20 44.00 44.00 40.20 42.20 0.0M
2023-09-19 43.50 44.20 39.20 41.70 0.0M
2023-09-18 40.86 43.50 40.86 41.70 0.0M
2023-09-15 40.70 44.20 39.20 41.70 0.0M
2023-09-14 40.50 40.50 40.50 40.50 0.0M
2023-09-13 44.20 44.20 44.20 40.60 0.0M
2023-09-12 39.54 44.20 39.20 41.70 0.0M
2023-09-11 43.80 44.00 40.64 41.60 0.0M
2023-09-08 43.24 43.24 42.44 41.00 0.0M
2023-09-07 41.20 42.95 41.00 41.40 0.1M
2023-09-06 41.62 42.00 40.54 42.60 0.1M
2023-09-05 43.34 43.42 43.34 41.90 0.0M
2023-09-04 42.50 43.80 40.99 41.90 0.0M
2023-09-01 42.50 42.50 40.25 41.90 0.0M
2023-08-31 39.00 43.80 39.00 41.90 0.0M
2023-08-30 41.45 41.45 41.45 41.40 0.0M
2023-08-29 41.74 41.74 39.48 41.40 0.0M
2023-08-25 41.74 41.74 41.74 41.40 0.0M
2023-08-24 41.40 41.40 41.40 41.40 0.0M
2023-08-23 40.74 43.80 39.00 41.40 0.0M
2023-08-22 41.50 41.50 40.49 39.90 0.0M
2023-08-21 39.48 39.48 39.48 41.40 0.0M
2023-08-18 41.40 41.40 41.40 41.40 0.0M
2023-08-17 41.00 41.00 41.00 41.40 0.0M
2023-08-16 39.48 41.00 39.00 41.40 0.0M
2023-08-15 41.40 41.40 41.40 41.40 0.0M
2023-08-14 39.48 41.00 39.48 41.40 0.0M
2023-08-11 39.38 39.38 39.38 41.40 0.0M
2023-08-10 39.48 39.48 39.48 41.40 0.0M
2023-08-09 39.32 41.00 39.32 41.50 0.0M
2023-08-08 41.44 43.80 38.78 41.40 0.0M
2023-08-07 42.64 42.64 39.25 41.30 0.0M
2023-08-04 40.49 42.74 40.00 42.10 0.0M
2023-08-03 42.85 42.85 42.85 41.90 0.0M
2023-08-02 41.40 42.44 41.40 41.90 0.0M
2023-08-01 39.00 44.00 39.00 41.50 0.0M
2023-07-31 41.42 41.42 39.05 41.40 0.0M
2023-07-28 41.45 42.80 39.00 40.90 0.0M
2023-07-27 40.00 43.00 39.89 41.40 0.1M
2023-07-26 44.00 46.60 44.00 44.90 0.0M
2023-07-25 44.36 46.60 44.00 45.30 0.0M
2023-07-24 46.00 46.00 46.00 45.30 0.0M
2023-07-21 45.30 45.30 45.30 45.30 0.0M
2023-07-20 44.55 44.55 44.55 45.30 0.0M
2023-07-19 46.12 46.12 44.55 45.30 0.0M
2023-07-18 45.22 45.22 45.22 45.30 0.0M
2023-07-17 46.21 46.21 45.22 45.30 0.0M
2023-07-14 46.80 46.80 45.18 45.90 0.0M
2023-07-13 45.90 45.90 45.90 45.90 0.0M
2023-07-12 46.88 46.88 46.88 45.40 0.0M
2023-07-11 47.80 47.80 44.00 45.90 0.0M
2023-07-10 45.90 45.90 45.90 45.90 0.0M
2023-07-07 45.60 45.60 45.60 45.60 0.0M
2023-07-06 44.57 44.84 44.40 45.90 0.0M
2023-07-05 45.19 47.19 44.49 45.90 0.0M
2023-07-04 45.14 46.00 45.00 45.50 0.0M
2023-07-03 46.40 46.40 44.38 45.90 0.0M
2023-06-30 46.47 46.47 46.47 45.90 0.0M
2023-06-29 45.90 45.90 45.90 45.90 0.0M
2023-06-28 44.49 44.49 44.23 45.90 0.0M
2023-06-27 47.80 47.80 44.00 45.90 0.0M
2023-06-26 46.47 46.47 44.49 45.90 0.0M
2023-06-23 44.00 46.54 44.00 46.00 0.0M
2023-06-22 47.80 47.80 47.80 46.00 0.0M
2023-06-21 47.80 47.80 47.40 46.00 0.0M
2023-06-20 51.50 51.50 46.00 46.00 0.1M
2023-06-19 47.45 50.74 47.06 47.90 0.0M
2023-06-16 51.50 51.50 47.26 48.50 0.0M
2023-06-15 52.47 52.47 48.20 49.75 0.0M
2023-06-14 52.97 53.00 49.20 50.85 0.1M
2023-06-13 49.80 49.80 49.80 51.40 0.0M
2023-06-12 50.55 53.00 50.50 51.75 0.0M
2023-06-09 53.00 53.00 49.80 51.75 0.0M
2023-06-08 51.75 51.75 51.75 51.75 0.0M
2023-06-07 49.60 55.00 49.60 51.90 0.0M
2023-06-06 55.00 55.00 51.03 51.75 0.0M
2023-06-05 49.80 50.45 49.80 52.40 0.0M
2023-06-02 49.80 53.49 49.80 51.40 0.0M
2023-06-01 49.60 49.60 49.60 51.90 0.0M
2023-05-31 54.00 55.00 49.80 51.90 0.1M
2023-05-30 55.00 55.00 51.13 51.90 0.0M
2023-05-26 52.40 52.40 52.40 52.40 0.0M
2023-05-25 55.00 55.00 50.50 52.40 0.0M
2023-05-24 49.80 55.02 49.43 55.50 0.2M
2023-05-23 49.60 49.60 46.20 47.90 0.0M
2023-05-22 47.00 49.24 47.00 47.90 0.0M
2023-05-19 47.00 47.00 47.00 47.90 0.0M
2023-05-18 49.80 49.80 49.34 47.90 0.0M
2023-05-17 49.34 49.60 46.20 47.90 0.0M
2023-05-16 49.60 49.60 49.60 47.90 0.0M
2023-05-15 46.64 49.60 46.64 47.90 0.0M
2023-05-12 49.35 49.35 49.35 47.90 0.0M
2023-05-11 47.43 47.43 47.43 48.50 0.0M
2023-05-10 48.96 48.96 47.62 48.50 0.0M
2023-05-09 49.60 49.60 48.40 49.00 0.0M
2023-05-05 49.59 49.59 48.50 49.00 0.0M
2023-05-04 50.95 50.95 48.50 49.00 0.1M
2023-05-03 54.50 54.50 50.50 52.25 0.1M
2023-05-02 51.50 55.01 50.50 52.50 0.2M
2023-04-28 52.85 54.55 50.50 51.50 0.0M
2023-04-27 51.74 53.08 51.74 52.25 0.0M
2023-04-26 49.50 51.68 48.60 49.90 0.0M
2023-04-25 51.00 51.00 49.45 50.40 0.0M
2023-04-24 50.24 51.00 49.06 49.90 0.1M
2023-04-21 49.65 49.65 49.65 49.65 0.0M
2023-04-20 49.99 50.24 49.99 49.65 0.0M
2023-04-19 50.50 50.50 48.70 49.55 0.0M
2023-04-18 49.00 50.50 48.60 49.55 0.1M
2023-04-17 44.20 51.00 44.20 49.40 0.1M
2023-04-14 44.26 47.00 43.60 45.30 0.0M
2023-04-13 46.60 48.89 46.00 45.30 0.0M
2023-04-12 48.50 48.60 45.20 46.90 0.1M
2023-04-11 45.55 48.00 45.55 46.10 0.0M
2023-04-06 46.00 46.00 45.55 45.10 0.0M
2023-04-05 45.91 45.91 44.20 45.10 0.0M
2023-04-04 44.20 47.00 44.20 45.10 0.0M
2023-04-03 46.00 47.00 46.00 45.60 0.0M
2023-03-31 44.40 48.50 44.40 45.60 0.0M
2023-03-30 45.77 45.88 44.20 46.10 0.0M
2023-03-29 47.92 47.92 45.76 46.10 0.0M
2023-03-28 44.20 45.69 44.20 45.60 0.0M
2023-03-27 46.00 46.85 45.50 46.10 0.0M
2023-03-24 45.95 45.95 45.66 44.70 0.0M
2023-03-23 44.73 46.00 44.73 44.20 0.1M
2023-03-22 44.79 45.75 44.73 44.50 0.0M
2023-03-21 47.33 47.36 43.20 44.50 0.1M
2023-03-20 48.00 48.00 46.60 47.30 0.0M
2023-03-17 48.87 48.87 46.60 47.30 0.0M
2023-03-16 50.79 51.00 48.06 47.90 0.0M
2023-03-15 51.75 53.00 49.20 50.50 0.1M
2023-03-14 51.00 53.00 51.00 51.50 0.0M
2023-03-13 48.58 49.00 46.20 48.40 0.0M
2023-03-10 48.58 48.58 47.38 47.60 0.0M
2023-03-09 48.00 48.70 47.60 47.60 0.0M
2023-03-08 48.30 49.00 47.23 47.60 0.0M
2023-03-07 46.20 49.00 46.20 47.60 0.0M
2023-03-06 47.64 48.06 45.60 47.60 0.0M
2023-03-03 45.80 48.00 45.80 46.70 0.1M
2023-03-02 46.80 46.80 46.80 46.80 0.0M
2023-03-01 47.88 47.88 47.00 46.80 0.0M
2023-02-28 48.67 48.67 47.88 47.70 0.0M
2023-02-27 51.50 51.50 47.79 48.10 0.1M
2023-02-24 51.01 53.50 48.20 50.00 0.1M
2023-02-23 50.00 51.08 49.06 49.35 0.1M
2023-02-22 48.00 48.27 44.60 49.10 0.1M
2023-02-21 46.16 47.72 44.60 46.70 0.0M
2023-02-20 46.00 49.80 44.60 46.30 0.4M
2023-02-17 42.20 45.00 42.20 44.10 0.0M
2023-02-16 44.49 44.84 42.64 44.20 0.0M
2023-02-15 44.50 45.00 44.49 43.10 0.0M
2023-02-14 40.20 44.00 40.20 43.00 0.0M
2023-02-13 42.74 42.74 40.00 42.00 0.0M
2023-02-10 42.40 42.86 41.01 41.50 0.0M
2023-02-09 42.00 43.00 40.67 41.50 0.1M
2023-02-08 40.70 41.67 40.01 41.00 0.1M
2023-02-07 38.88 40.70 38.00 39.00 0.1M
2023-02-06 38.89 40.00 37.00 38.50 0.0M
2023-02-03 38.90 40.00 37.57 38.50 0.0M
2023-02-02 38.99 39.80 37.45 38.50 0.0M
2023-02-01 38.99 40.00 38.99 38.50 0.0M
2023-01-31 38.99 38.99 38.99 38.50 0.0M
2023-01-30 39.80 39.80 37.72 38.50 0.0M
2023-01-27 39.60 39.80 37.00 39.00 0.3M
2023-01-26 42.00 42.00 38.00 38.60 0.1M
2023-01-25 43.00 43.00 41.00 41.30 0.0M
2023-01-24 40.00 40.00 40.00 41.60 0.0M
2023-01-23 42.18 42.38 40.00 41.00 0.0M
2023-01-20 39.20 42.18 39.20 41.50 0.0M
2023-01-19 39.20 42.00 39.20 41.00 0.0M
2023-01-18 43.00 43.00 42.00 41.00 0.0M
2023-01-17 42.00 42.00 40.41 41.00 0.0M
2023-01-16 43.00 43.00 40.41 41.00 0.0M
2023-01-13 43.00 43.00 40.32 41.00 0.0M
2023-01-12 40.84 41.00 39.00 41.00 0.0M
2023-01-11 39.00 43.00 39.00 41.00 0.0M
2023-01-10 41.73 42.00 39.00 41.00 0.0M
2023-01-09 41.00 41.74 41.00 40.50 0.0M
2023-01-06 41.50 41.84 39.00 40.50 0.0M
2023-01-05 40.50 40.50 40.50 40.50 0.0M
2023-01-04 39.80 41.50 39.00 40.50 0.0M
2023-01-03 39.65 41.80 39.06 40.50 0.1M