Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/02/2010 281.30p 283.60p 275.60p 276.50p 252257
04/02/2010 296.80p 296.80p 280.40p 285.00p 137232
03/02/2010 299.80p 299.80p 290.00p 294.00p 281659
02/02/2010 297.80p 299.00p 291.06p 298.50p 113877
01/02/2010 290.20p 295.80p 290.20p 295.80p 172859
29/01/2010 296.10p 297.70p 290.10p 292.00p 262319
28/01/2010 290.80p 297.15p 290.80p 292.00p 43333
27/01/2010 291.00p 292.70p 290.50p 292.00p 147488
26/01/2010 290.10p 292.05p 288.00p 292.00p 173151
25/01/2010 292.00p 295.33p 290.00p 291.50p 82782
22/01/2010 294.90p 294.90p 291.00p 292.00p 82914
21/01/2010 289.00p 296.10p 288.30p 296.10p 141115
20/01/2010 290.50p 292.90p 288.60p 290.00p 60411
19/01/2010 283.00p 290.00p 282.10p 290.00p 264833
18/01/2010 285.50p 289.74p 284.50p 284.50p 119485
15/01/2010 286.70p 290.30p 283.10p 287.70p 184299
14/01/2010 298.60p 301.42p 284.10p 284.10p 151835
13/01/2010 310.00p 310.00p 295.00p 295.00p 96305
12/01/2010 315.00p 315.00p 305.00p 306.00p 180585
11/01/2010 313.10p 314.90p 308.00p 311.80p 139878
08/01/2010 313.90p 313.90p 307.90p 308.00p 154460
07/01/2010 312.40p 314.30p 307.20p 308.00p 173051
06/01/2010 313.00p 313.00p 306.10p 312.00p 109646
05/01/2010 296.00p 312.40p 296.00p 312.40p 397845
04/01/2010 294.30p 300.60p 290.19p 300.60p 98791
31/12/2009 290.00p 298.00p 290.00p 294.90p 46786
30/12/2009 293.30p 294.00p 290.18p 294.00p 46456
29/12/2009 290.00p 293.60p 288.50p 290.10p 47933
24/12/2009 295.00p 296.38p 285.00p 285.00p 53262
23/12/2009 298.00p 298.50p 295.00p 295.00p 72812
22/12/2009 290.00p 298.20p 290.00p 298.20p 154175
21/12/2009 290.00p 293.00p 283.00p 292.50p 37320
18/12/2009 280.00p 290.00p 280.00p 288.50p 342577
17/12/2009 275.00p 288.40p 275.00p 280.00p 120057
16/12/2009 272.90p 281.60p 272.90p 280.80p 177893
15/12/2009 277.90p 277.90p 273.60p 273.60p 91949
14/12/2009 273.90p 280.80p 270.90p 277.90p 81867
11/12/2009 274.00p 274.30p 270.10p 271.30p 180011
10/12/2009 265.00p 273.00p 265.00p 273.00p 156183
09/12/2009 269.90p 269.90p 265.30p 265.30p 92749
08/12/2009 262.60p 270.10p 262.60p 266.00p 150542
07/12/2009 274.00p 276.00p 260.00p 265.30p 209486
04/12/2009 265.00p 275.70p 265.00p 272.00p 73152
03/12/2009 266.90p 274.00p 264.00p 271.70p 281830
02/12/2009 274.60p 274.60p 266.00p 266.00p 115268
01/12/2009 275.00p 280.00p 270.20p 272.00p 105942
30/11/2009 270.00p 277.00p 269.00p 269.00p 210307
27/11/2009 265.00p 273.50p 261.50p 273.50p 205221
26/11/2009 276.70p 276.70p 261.80p 264.30p 241599
25/11/2009 279.90p 279.90p 267.65p 272.50p 201557
24/11/2009 273.10p 279.91p 273.10p 278.30p 426887
23/11/2009 272.00p 279.10p 272.00p 277.00p 147714
20/11/2009 275.20p 276.00p 259.40p 268.80p 176174
19/11/2009 282.20p 282.90p 273.40p 274.00p 48436
18/11/2009 285.70p 285.70p 281.80p 285.00p 47475
17/11/2009 287.50p 287.50p 280.30p 282.80p 72655
16/11/2009 290.00p 292.00p 280.70p 288.10p 107674
13/11/2009 285.00p 289.00p 281.25p 288.00p 124652
12/11/2009 277.20p 284.70p 276.80p 284.50p 196709
11/11/2009 278.40p 285.00p 273.70p 276.40p 152476
10/11/2009 280.90p 283.60p 277.50p 279.00p 152596
09/11/2009 278.00p 285.00p 274.50p 280.70p 892257
06/11/2009 280.00p 280.00p 274.00p 276.00p 371259
05/11/2009 265.40p 279.30p 265.00p 277.00p 373808
04/11/2009 267.40p 273.00p 267.00p 271.20p 222572
03/11/2009 270.00p 272.00p 262.20p 268.60p 88301
02/11/2009 273.00p 280.70p 272.80p 273.60p 149066
30/10/2009 278.10p 279.30p 273.00p 273.00p 203279
29/10/2009 284.00p 284.00p 275.20p 275.20p 106623
28/10/2009 289.00p 289.00p 283.00p 286.30p 142709
27/10/2009 290.00p 292.70p 286.40p 292.70p 75380
26/10/2009 292.00p 295.60p 290.10p 291.20p 107650
23/10/2009 295.50p 296.10p 293.10p 295.00p 689038
22/10/2009 297.50p 297.50p 290.60p 293.20p 152327
21/10/2009 290.00p 296.00p 290.00p 296.00p 90780
20/10/2009 292.40p 296.90p 288.80p 293.00p 113857
19/10/2009 293.20p 297.00p 286.40p 297.00p 69827
16/10/2009 290.40p 297.00p 290.00p 290.00p 107904
15/10/2009 292.50p 295.10p 284.90p 294.90p 163354
14/10/2009 293.80p 297.00p 290.00p 292.20p 115340
13/10/2009 294.30p 296.60p 287.20p 291.10p 201634
12/10/2009 290.70p 299.90p 288.70p 297.00p 611803
09/10/2009 288.10p 292.90p 284.50p 292.20p 86379
08/10/2009 288.00p 290.00p 282.00p 285.40p 153735
07/10/2009 288.50p 288.80p 282.20p 283.60p 163788
06/10/2009 290.00p 290.00p 284.50p 285.10p 163988
05/10/2009 276.30p 288.00p 275.30p 288.00p 128078
02/10/2009 277.00p 285.00p 272.10p 277.10p 153416
01/10/2009 282.00p 285.00p 278.00p 280.60p 212494
30/09/2009 281.00p 287.80p 280.60p 285.40p 251812
29/09/2009 277.60p 280.90p 277.00p 279.00p 145771
28/09/2009 277.00p 280.00p 272.50p 275.10p 244660
25/09/2009 275.00p 280.00p 275.00p 280.00p 148276
24/09/2009 275.00p 278.00p 273.10p 275.10p 202555
23/09/2009 284.00p 284.00p 275.30p 276.20p 176464
22/09/2009 284.00p 284.00p 278.40p 282.20p 99453
21/09/2009 286.00p 286.10p 280.00p 282.50p 310242

*Close Price adjusted for both dividends and splits