Register to chat with like-minded investors on our interactive forums.
HSRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 39.54 | -0.280 | -0.71% | 39.76 | 39.95 | 39.22 | 0.00 |
| Jul 29 2024 | 39.83 | -0.720 | -1.78% | 40.11 | 41.73 | 38.84 | 0.00 |
| Jul 28 2024 | 40.55 | 0.060 | 0.15% | 40.25 | 40.62 | 39.93 | 0.00 |
| Jul 27 2024 | 40.49 | 0.070 | 0.17% | 40.41 | 41.30 | 39.68 | 0.00 |
| Jul 26 2024 | 40.42 | 1.21 | 3.08% | 39.26 | 40.62 | 39.26 | 0.00 |
| Jul 25 2024 | 39.21 | 0.390 | 0.99% | 38.86 | 39.42 | 37.82 | 0.00 |
| Jul 24 2024 | 38.82 | -0.350 | -0.90% | 39.16 | 39.77 | 38.77 | 0.00 |
| Jul 23 2024 | 39.18 | -0.890 | -2.23% | 40.11 | 40.16 | 38.91 | 0.00 |
| Jul 22 2024 | 40.07 | -0.190 | -0.46% | 40.11 | 40.49 | 38.84 | 0.00 |
| Jul 21 2024 | 40.26 | 0.400 | 1.00% | 39.83 | 40.42 | 39.07 | 0.00 |
| Jul 20 2024 | 39.86 | 0.250 | 0.62% | 39.64 | 40.14 | 39.38 | 0.00 |
| Jul 19 2024 | 39.61 | 1.73 | 4.57% | 37.85 | 40.05 | 37.57 | 0.00 |
| Jul 18 2024 | 37.88 | 0.040 | 0.10% | 37.84 | 38.46 | 37.48 | 0.00 |
| Jul 17 2024 | 37.84 | -0.670 | -1.75% | 38.59 | 39.04 | 37.76 | 0.00 |
| Jul 16 2024 | 38.51 | 0.190 | 0.50% | 38.36 | 38.63 | 36.97 | 0.00 |
| Jul 15 2024 | 38.32 | 2.20 | 6.08% | 40.11 | 40.11 | 36.85 | 0.00 |
| Jul 14 2024 | 36.13 | 1.08 | 3.08% | 35.01 | 36.24 | 35.01 | 0.00 |
| Jul 13 2024 | 35.05 | 0.860 | 2.52% | 34.21 | 35.30 | 34.15 | 0.00 |
| Jul 12 2024 | 34.19 | 0.130 | 0.37% | 34.01 | 34.55 | 33.61 | 0.00 |
| Jul 11 2024 | 34.06 | -0.420 | -1.21% | 34.47 | 35.14 | 33.96 | 0.00 |
| Jul 10 2024 | 34.47 | -0.340 | -0.97% | 34.72 | 35.58 | 34.13 | 0.00 |
| Jul 09 2024 | 34.81 | 0.910 | 2.68% | 33.89 | 34.92 | 33.74 | 0.00 |
| Jul 08 2024 | 33.91 | 0.220 | 0.65% | 40.11 | 40.11 | 32.87 | 0.00 |
| Jul 07 2024 | 33.69 | -1.17 | -3.34% | 34.82 | 34.99 | 33.69 | 0.00 |
| Jul 06 2024 | 34.85 | 0.890 | 2.61% | 33.84 | 35.04 | 33.58 | 0.00 |
| Jul 05 2024 | 33.97 | -0.470 | -1.37% | 34.27 | 34.53 | 32.36 | 0.00 |
| Jul 04 2024 | 34.44 | -1.79 | -4.93% | 36.22 | 36.33 | 34.17 | 0.00 |
| Jul 03 2024 | 36.23 | -1.24 | -3.32% | 37.51 | 37.59 | 35.75 | 0.00 |
| Jul 02 2024 | 37.47 | -0.650 | -1.70% | 38.07 | 38.34 | 37.35 | 0.00 |
| Jul 01 2024 | 38.12 | 0.050 | 0.12% | 40.11 | 40.11 | 22.37 | 0.00 |
| Jun 30 2024 | 38.07 | 1.13 | 3.05% | 36.95 | 38.15 | 36.81 | 0.00 |
| Jun 29 2024 | 36.94 | 0.330 | 0.90% | 36.61 | 37.09 | 36.61 | 0.00 |
| Jun 28 2024 | 36.62 | -0.730 | -1.96% | 37.36 | 37.73 | 36.40 | 0.00 |
| Jun 27 2024 | 37.35 | 0.400 | 1.07% | 36.96 | 37.74 | 36.78 | 0.00 |
| Jun 26 2024 | 36.95 | -0.380 | -1.02% | 40.11 | 40.11 | 36.89 | 0.00 |
| Jun 25 2024 | 37.33 | 0.860 | 2.36% | 36.44 | 37.59 | 36.41 | 0.00 |
| Jun 24 2024 | 36.47 | -1.96 | -5.09% | 38.35 | 38.41 | 35.40 | 0.00 |
| Jun 23 2024 | 38.43 | -0.540 | -1.39% | 38.98 | 39.13 | 38.39 | 0.00 |
| Jun 22 2024 | 38.97 | 0.110 | 0.29% | 38.91 | 39.12 | 38.77 | 0.00 |
| Jun 21 2024 | 38.86 | -0.460 | -1.17% | 39.29 | 39.38 | 38.47 | 0.00 |
| Jun 20 2024 | 39.32 | 0.220 | 0.57% | 39.10 | 40.13 | 39.09 | 0.00 |
| Jun 19 2024 | 39.10 | -0.180 | -0.45% | 39.29 | 39.59 | 39.02 | 0.00 |
| Jun 18 2024 | 39.27 | -0.800 | -1.99% | 40.11 | 40.11 | 38.69 | 0.00 |
| Jun 17 2024 | 40.07 | -0.240 | -0.59% | 38.41 | 40.55 | 23.35 | 0.00 |
| Jun 16 2024 | 40.31 | 0.270 | 0.67% | 40.01 | 40.47 | 39.91 | 0.00 |
| Jun 15 2024 | 40.04 | 0.100 | 0.24% | 39.92 | 40.14 | 39.82 | 0.00 |
| Jun 14 2024 | 39.94 | 21.59 | 117.65% | 40.17 | 40.75 | 39.36 | 0.00 |
| Jun 13 2024 | 18.35 | -22.55 | -55.14% | 40.83 | 40.97 | 18.32 | 0.00 |
| Jun 12 2024 | 40.91 | 0.320 | 0.79% | 40.57 | 41.78 | 40.30 | 0.00 |
| Jun 11 2024 | 40.59 | -1.28 | -3.05% | 41.89 | 41.90 | 39.90 | 0.00 |
| Jun 10 2024 | 41.87 | -0.120 | -0.28% | 38.41 | 42.26 | 23.35 | 0.00 |
| Jun 09 2024 | 41.99 | 0.140 | 0.35% | 41.83 | 42.15 | 41.76 | 0.00 |
| Jun 08 2024 | 41.84 | 0.030 | 0.06% | 41.79 | 41.95 | 41.76 | 0.00 |
| Jun 07 2024 | 41.81 | -0.660 | -1.55% | 42.45 | 43.17 | 41.49 | 0.00 |
| Jun 06 2024 | 42.47 | 17.88 | 72.74% | 42.62 | 42.90 | 42.16 | 0.00 |
| Jun 05 2024 | 24.59 | -17.79 | -41.98% | 38.41 | 38.51 | 23.35 | 0.00 |
| Jun 04 2024 | 42.38 | 1.21 | 2.95% | 41.18 | 42.60 | 41.15 | 0.00 |
| Jun 03 2024 | 41.16 | 0.360 | 0.87% | 40.73 | 42.21 | 40.67 | 0.00 |
| Jun 02 2024 | 40.81 | 0.080 | 0.20% | 40.75 | 41.15 | 40.52 | 0.00 |
| Jun 01 2024 | 40.72 | 0.100 | 0.25% | 40.66 | 40.79 | 40.57 | 0.00 |
| May 31 2024 | 40.62 | -0.570 | -1.37% | 41.18 | 41.52 | 40.16 | 0.00 |
| May 30 2024 | 41.19 | 0.380 | 0.93% | 40.88 | 41.84 | 40.53 | 0.00 |
| May 29 2024 | 40.81 | -0.300 | -0.74% | 41.08 | 41.40 | 40.54 | 0.00 |
| May 28 2024 | 41.11 | -0.470 | -1.14% | 41.60 | 41.67 | 40.48 | 0.00 |
| May 27 2024 | 41.58 | 0.340 | 0.83% | 38.41 | 42.30 | 37.25 | 0.00 |
| May 26 2024 | 41.24 | -0.510 | -1.22% | 41.71 | 41.82 | 41.10 | 0.00 |
| May 25 2024 | 41.75 | 0.410 | 0.99% | 41.28 | 41.88 | 41.26 | 0.00 |
| May 24 2024 | 41.34 | 0.370 | 0.89% | 40.90 | 41.63 | 40.27 | 0.00 |
| May 23 2024 | 40.97 | -0.650 | -1.56% | 41.68 | 42.11 | 40.31 | 0.00 |
| May 22 2024 | 41.63 | -0.750 | -1.76% | 42.29 | 42.38 | 41.58 | 0.00 |
| May 21 2024 | 42.37 | -0.570 | -1.33% | 42.86 | 43.18 | 41.72 | 0.00 |
| May 20 2024 | 42.94 | 2.96 | 7.40% | 38.41 | 42.96 | 24.09 | 0.00 |
| May 19 2024 | 39.98 | -0.470 | -1.16% | 40.44 | 40.85 | 39.80 | 0.00 |
| May 18 2024 | 40.45 | 0.020 | 0.06% | 40.44 | 40.69 | 40.24 | 0.00 |
| May 17 2024 | 40.43 | 0.910 | 2.31% | 39.51 | 40.71 | 39.45 | 0.00 |
| May 16 2024 | 39.52 | -0.520 | -1.30% | 40.06 | 40.27 | 39.14 | 0.00 |
| May 15 2024 | 40.04 | 2.56 | 6.82% | 37.52 | 40.17 | 37.36 | 0.00 |
| May 14 2024 | 37.48 | 15.33 | 69.21% | 38.41 | 38.51 | 37.20 | 0.00 |
| May 13 2024 | 22.15 | -15.50 | -41.17% | 41.83 | 43.44 | 21.75 | 0.00 |
| May 12 2024 | 37.65 | 0.390 | 1.04% | 37.29 | 37.85 | 37.16 | 0.00 |
| May 11 2024 | 37.26 | -0.090 | -0.23% | 37.24 | 37.61 | 37.07 | 0.00 |
| May 10 2024 | 37.35 | -1.27 | -3.28% | 38.54 | 38.78 | 36.91 | 0.00 |
| May 09 2024 | 38.62 | 1.10 | 2.94% | 37.60 | 38.77 | 37.33 | 0.00 |
| May 08 2024 | 37.52 | -0.840 | -2.18% | 38.27 | 38.65 | 37.37 | 0.00 |
| May 07 2024 | 38.35 | -0.220 | -0.58% | 38.62 | 39.38 | 38.23 | 0.00 |
| May 06 2024 | 38.58 | -0.590 | -1.52% | 41.83 | 43.44 | 24.09 | 0.00 |
| May 05 2024 | 39.17 | 0.140 | 0.36% | 39.12 | 39.47 | 38.51 | 0.00 |
| May 04 2024 | 39.03 | 0.520 | 1.35% | 38.45 | 39.34 | 38.30 | 0.00 |
| May 03 2024 | 38.51 | 2.32 | 6.42% | 36.16 | 38.75 | 35.99 | 0.00 |
| May 02 2024 | 36.18 | 0.440 | 1.23% | 35.73 | 36.52 | 34.92 | 0.00 |
