Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreaves Lansdown

Date Open High Low Close* Volume
10/07/2012 540.00p 552.00p 540.00p 551.00p 314712
09/07/2012 542.00p 545.11p 538.00p 543.00p 377666
06/07/2012 542.00p 549.50p 541.50p 545.50p 463941
05/07/2012 534.50p 552.31p 534.50p 549.00p 466662
04/07/2012 536.00p 552.00p 536.00p 548.50p 325357
03/07/2012 523.00p 550.00p 520.50p 548.00p 546469
02/07/2012 528.00p 539.50p 524.95p 537.00p 458759
29/06/2012 517.00p 532.00p 512.00p 529.50p 577011
28/06/2012 512.50p 512.50p 496.40p 503.00p 466841
27/06/2012 509.50p 514.00p 504.00p 511.00p 520085
26/06/2012 516.50p 516.50p 504.00p 506.00p 501311
25/06/2012 500.50p 514.50p 499.20p 513.00p 697266
22/06/2012 508.50p 508.50p 499.50p 501.00p 396208
21/06/2012 514.50p 519.50p 508.95p 512.00p 432690
20/06/2012 497.10p 520.00p 494.50p 518.50p 785913
19/06/2012 484.90p 498.50p 484.10p 495.90p 493747
18/06/2012 492.30p 494.94p 482.30p 484.60p 536770
15/06/2012 482.60p 487.89p 475.90p 487.60p 1624777
14/06/2012 473.60p 483.70p 468.70p 481.20p 902561
13/06/2012 476.40p 479.20p 470.40p 475.30p 349624
12/06/2012 476.80p 479.00p 469.60p 474.40p 491705
11/06/2012 491.30p 493.25p 473.90p 474.90p 413716
08/06/2012 482.20p 486.38p 477.20p 479.80p 493437
07/06/2012 477.60p 493.00p 476.60p 488.10p 732788
06/06/2012 466.90p 477.60p 466.90p 474.50p 622944
01/06/2012 478.60p 483.80p 460.60p 463.90p 573513
31/05/2012 473.80p 482.40p 470.00p 480.10p 1036227
30/05/2012 478.70p 483.12p 470.80p 471.90p 582245
29/05/2012 481.40p 485.10p 476.12p 484.10p 285826
28/05/2012 476.20p 484.30p 475.04p 479.00p 287499
25/05/2012 468.60p 476.80p 463.70p 474.10p 926207
24/05/2012 473.50p 473.50p 460.80p 466.10p 552445
23/05/2012 474.50p 479.20p 468.90p 469.30p 521873
22/05/2012 476.40p 484.30p 472.30p 481.80p 483876
21/05/2012 465.80p 469.10p 462.40p 464.90p 491631
18/05/2012 474.10p 478.00p 465.00p 465.00p 834752
17/05/2012 501.00p 502.69p 479.10p 480.70p 639196
16/05/2012 488.30p 506.00p 482.87p 501.50p 659212
15/05/2012 506.00p 510.00p 491.10p 493.80p 613814
14/05/2012 507.00p 507.00p 494.50p 499.40p 491770
11/05/2012 515.00p 515.00p 502.00p 509.50p 485628
10/05/2012 499.00p 518.00p 496.20p 516.00p 626647
09/05/2012 502.50p 502.50p 487.40p 496.30p 865974
08/05/2012 517.00p 520.00p 496.40p 500.00p 854053
04/05/2012 530.00p 530.96p 515.50p 517.00p 793305
03/05/2012 528.50p 533.00p 527.00p 532.00p 708341
02/05/2012 530.00p 533.00p 525.00p 529.50p 767728
01/05/2012 527.00p 530.50p 521.00p 530.50p 714548
30/04/2012 529.50p 529.57p 521.50p 526.50p 485751
27/04/2012 507.00p 526.63p 507.00p 526.50p 450591
26/04/2012 515.50p 517.00p 504.00p 510.00p 510512
25/04/2012 509.00p 513.50p 504.50p 512.00p 544365
24/04/2012 501.50p 506.50p 499.00p 506.00p 745196
23/04/2012 521.50p 521.50p 492.70p 496.90p 1633974
20/04/2012 510.00p 525.00p 504.86p 521.50p 1257128
19/04/2012 490.00p 509.50p 490.00p 508.50p 2321718
18/04/2012 469.10p 482.40p 469.10p 481.50p 1666312
17/04/2012 456.20p 474.10p 456.20p 471.50p 775235
16/04/2012 457.10p 461.70p 453.20p 456.30p 577707
13/04/2012 475.20p 478.09p 458.20p 460.10p 662182
12/04/2012 463.00p 478.40p 463.00p 475.30p 783022
11/04/2012 444.50p 466.90p 444.50p 463.70p 1070115
10/04/2012 462.20p 462.20p 446.80p 446.80p 856293
05/04/2012 466.30p 470.80p 458.10p 465.80p 977742
04/04/2012 485.30p 486.47p 464.00p 465.60p 1491589
03/04/2012 489.40p 492.31p 485.38p 487.60p 923746
02/04/2012 487.00p 490.80p 477.30p 488.00p 1002741
30/03/2012 479.90p 490.00p 479.90p 487.10p 599585
29/03/2012 485.50p 490.30p 477.60p 479.50p 770599
28/03/2012 490.00p 495.70p 487.00p 487.00p 1106050
27/03/2012 488.60p 494.13p 487.10p 488.20p 688025
26/03/2012 488.90p 490.50p 484.40p 488.60p 594104
23/03/2012 485.90p 494.50p 481.60p 486.40p 794033
22/03/2012 490.90p 496.00p 482.60p 483.40p 559052
21/03/2012 493.20p 497.40p 488.50p 490.00p 647579
20/03/2012 491.50p 495.80p 484.90p 491.00p 792043
19/03/2012 498.00p 498.00p 485.70p 491.10p 921538
16/03/2012 480.20p 499.70p 476.00p 496.30p 1602036
15/03/2012 478.90p 480.50p 473.80p 477.90p 660412
14/03/2012 479.00p 485.90p 474.50p 478.10p 1008455
13/03/2012 473.60p 482.40p 467.40p 480.30p 689690
12/03/2012 468.30p 472.00p 466.00p 472.00p 470402
09/03/2012 468.00p 475.00p 463.90p 467.00p 893303
08/03/2012 461.60p 475.72p 460.00p 466.60p 1374969
07/03/2012 457.60p 467.90p 455.50p 461.80p 2564986
06/03/2012 444.80p 464.30p 444.20p 459.10p 3833010
05/03/2012 442.50p 447.70p 440.06p 445.30p 1013452
02/03/2012 447.80p 449.10p 440.80p 445.50p 1124629
01/03/2012 430.00p 448.30p 426.53p 447.60p 1114332
29/02/2012 437.50p 442.00p 426.90p 428.30p 1652479
28/02/2012 449.20p 454.37p 428.72p 439.50p 2232038
27/02/2012 462.00p 462.00p 441.00p 449.30p 1062280
24/02/2012 462.10p 463.40p 457.01p 462.00p 746448
23/02/2012 465.00p 467.40p 454.30p 457.80p 1280454
22/02/2012 481.40p 483.90p 464.76p 465.00p 999110
21/02/2012 484.90p 484.90p 475.70p 481.50p 898815
20/02/2012 476.90p 485.90p 473.80p 483.70p 641062
17/02/2012 466.30p 472.30p 459.30p 471.90p 694239
16/02/2012 456.50p 465.50p 454.00p 463.90p 360594
15/02/2012 465.00p 469.30p 459.60p 459.60p 747317
14/02/2012 462.10p 468.00p 458.60p 460.60p 599718
13/02/2012 459.50p 465.90p 447.99p 465.60p 671811
10/02/2012 460.00p 466.04p 454.44p 455.80p 1289649
09/02/2012 460.00p 462.00p 440.90p 460.30p 1608482
08/02/2012 460.40p 469.90p 454.10p 460.00p 1033362
07/02/2012 440.30p 460.40p 438.50p 460.40p 1054790
06/02/2012 442.50p 447.06p 436.60p 441.00p 764526
03/02/2012 432.50p 447.10p 430.10p 444.10p 685110
02/02/2012 424.50p 432.80p 420.56p 432.60p 899264
01/02/2012 412.90p 426.10p 412.90p 424.20p 854118
31/01/2012 415.50p 417.30p 410.90p 412.80p 485146
30/01/2012 414.70p 419.20p 411.30p 413.50p 442949
27/01/2012 418.10p 419.10p 410.90p 415.30p 529906
26/01/2012 422.30p 425.10p 416.90p 419.30p 543087
25/01/2012 432.40p 433.90p 420.20p 421.90p 414575
24/01/2012 431.10p 439.90p 425.88p 431.00p 662656
23/01/2012 444.30p 449.10p 441.18p 446.30p 475433
20/01/2012 448.30p 450.59p 441.50p 443.50p 615168
19/01/2012 449.30p 451.00p 444.30p 448.80p 424536
18/01/2012 440.00p 452.40p 431.10p 447.00p 329521
17/01/2012 448.90p 449.50p 437.20p 439.60p 263739
16/01/2012 429.40p 441.40p 428.68p 441.40p 308423
13/01/2012 431.60p 432.60p 424.80p 429.50p 544065
12/01/2012 428.80p 428.80p 422.00p 424.80p 365332
11/01/2012 421.20p 429.79p 421.10p 423.80p 309587
10/01/2012 418.70p 425.20p 412.03p 423.40p 560694
09/01/2012 425.00p 425.00p 411.00p 412.20p 347379
06/01/2012 430.10p 432.00p 421.83p 424.00p 658438
05/01/2012 435.30p 436.40p 425.60p 430.00p 285162
04/01/2012 436.60p 438.18p 430.30p 434.90p 288850
03/01/2012 442.00p 444.00p 433.00p 437.00p 594334
30/12/2011 437.20p 437.20p 429.30p 430.50p 120349
29/12/2011 433.20p 435.50p 431.30p 435.00p 147730
28/12/2011 435.00p 436.50p 430.50p 433.20p 539191
23/12/2011 435.00p 437.30p 431.40p 435.00p 117182
22/12/2011 429.00p 433.60p 428.80p 433.60p 324428
21/12/2011 424.50p 432.00p 421.73p 428.40p 683378
20/12/2011 415.30p 420.90p 413.10p 420.40p 302924
19/12/2011 420.30p 423.90p 409.00p 415.20p 279234
16/12/2011 435.00p 439.00p 422.50p 422.50p 600455
15/12/2011 420.00p 436.00p 414.40p 434.90p 804872
14/12/2011 437.80p 442.40p 421.40p 421.40p 379470
13/12/2011 443.50p 447.40p 437.70p 440.00p 274781
12/12/2011 458.20p 458.20p 440.90p 440.90p 547320
09/12/2011 447.50p 459.00p 445.32p 457.60p 561181
08/12/2011 470.80p 470.80p 450.70p 451.50p 444440
07/12/2011 471.20p 472.00p 461.80p 468.30p 758334
06/12/2011 465.70p 471.90p 464.70p 470.00p 289942
05/12/2011 472.70p 472.70p 462.90p 467.90p 327762
02/12/2011 471.70p 476.40p 466.50p 468.50p 470228
01/12/2011 473.10p 473.20p 460.70p 466.90p 454862
30/11/2011 450.30p 473.30p 448.80p 470.70p 997028
29/11/2011 452.00p 456.00p 447.20p 455.50p 576148
28/11/2011 428.20p 450.05p 427.27p 450.00p 690359
25/11/2011 427.00p 429.47p 418.70p 426.00p 1883207
24/11/2011 426.10p 431.80p 419.50p 427.00p 648803
23/11/2011 447.20p 450.00p 423.30p 423.90p 679165
22/11/2011 460.00p 460.66p 445.60p 449.50p 591047
21/11/2011 471.10p 472.74p 454.50p 454.50p 474793
18/11/2011 475.00p 483.75p 472.60p 475.80p 392806
17/11/2011 491.60p 497.90p 471.20p 480.30p 603872
16/11/2011 499.30p 504.00p 488.20p 494.70p 490032
15/11/2011 500.50p 504.00p 495.50p 501.00p 536377
14/11/2011 514.50p 518.00p 501.00p 502.00p 305706
11/11/2011 485.50p 512.00p 483.60p 511.00p 392686
10/11/2011 495.00p 500.50p 484.40p 487.30p 337719
09/11/2011 516.50p 516.50p 494.10p 500.50p 586110
08/11/2011 495.10p 509.50p 493.20p 509.50p 436114
07/11/2011 496.60p 507.50p 484.40p 495.00p 362139
04/11/2011 499.00p 505.50p 490.40p 495.70p 451230
03/11/2011 477.70p 500.50p 477.70p 494.60p 349313
02/11/2011 481.00p 487.20p 474.30p 482.60p 297984
01/11/2011 497.00p 497.40p 473.00p 478.60p 511068
31/10/2011 517.00p 517.00p 500.69p 501.50p 292022
28/10/2011 512.00p 520.00p 509.00p 518.00p 355182
27/10/2011 508.00p 516.00p 506.50p 509.00p 700602
26/10/2011 502.50p 504.50p 491.00p 493.30p 322677
25/10/2011 505.50p 510.00p 491.50p 501.00p 279550
24/10/2011 502.00p 512.63p 501.00p 509.50p 314385
21/10/2011 477.50p 499.30p 476.90p 499.30p 475913
20/10/2011 486.90p 493.60p 473.70p 473.70p 324481
19/10/2011 498.50p 508.00p 487.40p 489.50p 451896
18/10/2011 498.10p 499.50p 483.90p 488.20p 537827
17/10/2011 509.00p 523.80p 505.00p 507.00p 629060
14/10/2011 497.80p 511.00p 497.50p 511.00p 511927
13/10/2011 474.30p 512.00p 473.90p 500.00p 899950
12/10/2011 467.60p 481.10p 463.00p 481.10p 481134
11/10/2011 467.80p 474.30p 463.60p 470.00p 455292
10/10/2011 450.30p 469.80p 444.80p 466.00p 1293741
07/10/2011 447.60p 454.70p 429.40p 450.40p 653268
06/10/2011 432.00p 448.20p 425.90p 445.30p 689147
05/10/2011 425.80p 433.70p 420.10p 423.80p 477464
04/10/2011 444.10p 444.10p 412.60p 412.60p 661403
03/10/2011 438.20p 449.20p 432.60p 447.90p 423986
30/09/2011 449.90p 460.50p 447.10p 450.00p 644559
29/09/2011 457.70p 465.60p 451.40p 456.20p 288954
28/09/2011 467.30p 470.70p 452.70p 458.00p 575931
27/09/2011 449.30p 474.00p 442.00p 472.00p 585871
26/09/2011 421.60p 446.80p 421.60p 438.40p 307917
23/09/2011 439.00p 441.60p 420.10p 432.60p 311861

*Close Price adjusted for both dividends and splits