Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/03/2017 335.00p 339.86p 328.06p 335.25p 134365
30/03/2017 309.00p 335.00p 302.44p 330.25p 611619
29/03/2017 255.00p 305.00p 251.86p 305.00p 457359
28/03/2017 258.75p 259.75p 246.21p 251.50p 38027
27/03/2017 255.00p 259.00p 253.00p 258.75p 14019
24/03/2017 258.25p 259.07p 251.00p 254.00p 76250
23/03/2017 265.00p 267.00p 257.00p 261.00p 32361
22/03/2017 272.50p 277.82p 264.50p 264.50p 22367
21/03/2017 273.25p 276.50p 272.75p 276.50p 5306
20/03/2017 274.00p 280.00p 271.05p 279.50p 6567
17/03/2017 274.00p 278.75p 274.00p 278.75p 3700
16/03/2017 278.75p 284.75p 275.00p 277.50p 34266
15/03/2017 277.25p 280.75p 277.25p 280.75p 2613
14/03/2017 284.50p 284.75p 277.50p 282.00p 13946
13/03/2017 280.44p 283.25p 280.00p 281.00p 10373
10/03/2017 280.00p 284.75p 275.25p 278.00p 9684
09/03/2017 279.25p 285.00p 278.00p 283.12p 61517
08/03/2017 275.25p 282.02p 275.25p 278.38p 5664
07/03/2017 283.50p 285.69p 277.25p 277.25p 5768
06/03/2017 278.50p 286.11p 278.50p 283.25p 1909
03/03/2017 275.49p 277.83p 275.49p 276.75p 7162
02/03/2017 276.15p 278.43p 275.95p 277.50p 3964
01/03/2017 277.50p 279.00p 277.00p 279.00p 5049
28/02/2017 277.75p 279.72p 277.50p 278.00p 11030
27/02/2017 275.00p 279.25p 275.00p 279.25p 17292
24/02/2017 279.50p 280.00p 275.00p 275.00p 6296
23/02/2017 279.50p 283.00p 277.95p 279.50p 8432
22/02/2017 282.75p 285.12p 280.00p 284.00p 12283
21/02/2017 279.00p 288.25p 278.00p 284.25p 83166
20/02/2017 270.75p 281.00p 270.00p 279.25p 76170
17/02/2017 276.75p 280.70p 275.00p 277.25p 16016
16/02/2017 276.25p 280.00p 274.75p 276.50p 28760
15/02/2017 285.00p 285.94p 268.44p 276.50p 82979
14/02/2017 271.75p 282.25p 271.75p 275.25p 44206
13/02/2017 272.00p 272.00p 267.44p 268.88p 4386
10/02/2017 260.00p 270.00p 254.49p 269.50p 19024
09/02/2017 256.75p 258.55p 255.80p 258.12p 3062
08/02/2017 255.50p 256.38p 251.25p 251.25p 882
07/02/2017 253.50p 259.10p 251.25p 251.25p 50159
06/02/2017 252.00p 254.68p 251.00p 251.00p 13730
03/02/2017 250.00p 253.75p 250.00p 252.00p 7062
02/02/2017 250.75p 253.63p 250.00p 250.00p 3339
01/02/2017 254.75p 256.00p 250.00p 251.00p 30579
31/01/2017 255.00p 256.00p 252.60p 253.75p 49654
30/01/2017 255.00p 257.06p 255.00p 255.00p 4202
27/01/2017 255.00p 258.00p 255.00p 255.75p 6785
26/01/2017 255.00p 257.38p 255.00p 255.00p 8886
25/01/2017 256.75p 259.00p 255.00p 255.00p 13860
24/01/2017 256.25p 258.50p 255.00p 258.50p 0
23/01/2017 256.25p 262.50p 255.00p 255.00p 30683
20/01/2017 257.84p 257.84p 256.00p 256.87p 6686
19/01/2017 258.12p 258.12p 256.31p 257.00p 4348
18/01/2017 259.00p 259.00p 256.44p 259.00p 4812
17/01/2017 263.50p 263.50p 256.25p 260.50p 5600
16/01/2017 258.00p 260.61p 256.63p 258.00p 9147
13/01/2017 258.00p 264.75p 258.00p 258.00p 2496
12/01/2017 260.25p 261.10p 258.00p 260.00p 19410
11/01/2017 259.75p 263.58p 251.96p 262.00p 50870
10/01/2017 265.00p 268.49p 250.50p 250.50p 69920
09/01/2017 263.00p 270.39p 263.00p 268.00p 25242
06/01/2017 265.25p 271.75p 264.50p 264.50p 7260
05/01/2017 270.75p 271.87p 265.00p 265.25p 10336
04/01/2017 267.76p 268.88p 266.50p 267.37p 17779
03/01/2017 271.00p 271.00p 260.00p 265.50p 157307
30/12/2016 275.00p 278.75p 272.00p 272.00p 40808
29/12/2016 274.00p 275.78p 271.25p 274.50p 39267
28/12/2016 261.00p 275.25p 255.04p 275.25p 45776
23/12/2016 254.75p 259.75p 248.34p 258.75p 93210
22/12/2016 226.00p 255.85p 226.00p 246.50p 1220128
21/12/2016 218.00p 223.38p 218.00p 220.00p 14166
20/12/2016 223.75p 223.75p 218.00p 221.75p 20986
19/12/2016 223.00p 223.00p 220.00p 221.75p 5114
16/12/2016 226.00p 226.00p 223.25p 223.50p 5909
15/12/2016 220.00p 228.25p 220.00p 224.25p 44177
14/12/2016 215.00p 217.75p 213.00p 217.75p 26510
13/12/2016 212.00p 217.00p 212.00p 215.00p 20991
12/12/2016 217.31p 217.31p 213.88p 213.88p 9147
09/12/2016 212.25p 215.12p 212.00p 212.00p 32845
08/12/2016 210.50p 215.75p 210.50p 213.75p 36518
07/12/2016 210.50p 216.31p 210.34p 212.63p 3184
06/12/2016 215.00p 215.50p 210.00p 210.00p 13006
05/12/2016 213.25p 219.25p 213.25p 215.00p 9810
02/12/2016 218.00p 218.75p 216.00p 216.00p 7018
01/12/2016 213.25p 220.00p 213.25p 215.75p 16693
30/11/2016 217.00p 217.00p 212.00p 213.50p 20024
29/11/2016 215.00p 223.00p 215.00p 220.25p 15024
28/11/2016 220.25p 223.62p 213.33p 215.00p 27218
25/11/2016 222.00p 229.50p 222.00p 226.25p 11670
24/11/2016 222.00p 226.69p 222.00p 222.00p 6382
23/11/2016 222.50p 225.75p 222.00p 225.75p 7220
22/11/2016 222.00p 225.00p 222.00p 223.25p 17159
21/11/2016 222.00p 223.87p 222.00p 223.25p 2924
18/11/2016 222.00p 222.50p 222.00p 222.50p 8498
17/11/2016 226.00p 226.00p 222.00p 224.13p 7558
16/11/2016 226.00p 228.00p 226.00p 228.00p 598
15/11/2016 225.75p 229.75p 225.38p 226.25p 15278
14/11/2016 223.25p 228.40p 223.25p 226.00p 5692
11/11/2016 222.25p 228.72p 222.25p 226.00p 15987
10/11/2016 225.00p 226.00p 222.74p 223.25p 9222
09/11/2016 225.00p 230.00p 225.00p 227.62p 3039
08/11/2016 230.00p 230.00p 226.75p 226.75p 2432
07/11/2016 228.25p 230.00p 226.75p 228.25p 8886
04/11/2016 234.25p 234.25p 225.25p 231.00p 12886
03/11/2016 232.00p 232.00p 225.00p 226.50p 14998
02/11/2016 237.75p 237.75p 227.00p 232.00p 42692
01/11/2016 232.25p 234.12p 232.00p 232.00p 5671
31/10/2016 236.00p 236.75p 232.00p 232.50p 47745
28/10/2016 245.00p 245.00p 235.00p 236.00p 70997
27/10/2016 237.50p 238.00p 237.00p 238.00p 6715
26/10/2016 241.00p 241.13p 239.25p 239.25p 13733
25/10/2016 240.50p 241.79p 238.75p 240.63p 3310
24/10/2016 240.00p 242.28p 238.43p 240.50p 43680
21/10/2016 243.00p 243.00p 238.50p 242.25p 12510
20/10/2016 238.00p 239.48p 237.50p 238.25p 9642
19/10/2016 238.25p 239.00p 234.50p 234.50p 44637
18/10/2016 239.25p 244.75p 235.25p 238.00p 54243
17/10/2016 235.25p 237.88p 232.90p 237.50p 29973
14/10/2016 232.50p 235.25p 232.50p 235.25p 1336
13/10/2016 232.50p 236.81p 232.25p 235.63p 15781
12/10/2016 237.75p 240.00p 233.50p 233.50p 64544
11/10/2016 236.25p 239.75p 232.00p 234.75p 75960
10/10/2016 224.75p 240.00p 224.75p 233.75p 60789
07/10/2016 209.75p 220.00p 201.75p 218.00p 42425
06/10/2016 199.75p 209.50p 192.62p 206.25p 66387
05/10/2016 195.75p 199.00p 195.00p 199.00p 19373
04/10/2016 194.75p 195.50p 193.75p 193.75p 4678
03/10/2016 190.25p 196.25p 190.25p 194.50p 14440
30/09/2016 190.25p 193.81p 190.25p 190.50p 4846
29/09/2016 193.50p 195.50p 190.75p 190.75p 18647
28/09/2016 191.00p 195.00p 190.00p 192.00p 11347
27/09/2016 189.50p 190.65p 188.00p 189.75p 13332
26/09/2016 189.25p 193.46p 188.75p 192.00p 19719
23/09/2016 192.00p 195.00p 190.00p 190.50p 7491
22/09/2016 193.00p 194.67p 186.50p 190.00p 17981
21/09/2016 194.75p 196.75p 187.50p 194.00p 25580
20/09/2016 188.50p 192.60p 185.50p 185.50p 12464
19/09/2016 189.50p 190.39p 185.25p 188.50p 31884
16/09/2016 190.25p 191.49p 190.00p 190.50p 2883
15/09/2016 192.25p 192.25p 185.00p 190.00p 16866
14/09/2016 192.50p 195.00p 190.00p 190.25p 39403
13/09/2016 191.00p 191.75p 190.75p 190.75p 5902
12/09/2016 190.25p 192.14p 188.25p 190.25p 27802
09/09/2016 187.00p 191.85p 185.00p 188.00p 18663
08/09/2016 193.00p 193.00p 188.50p 193.00p 156361
07/09/2016 192.50p 192.50p 187.00p 188.00p 8045
06/09/2016 187.00p 192.50p 187.00p 188.00p 84047
05/09/2016 189.25p 194.08p 188.25p 188.50p 10359
02/09/2016 189.00p 191.00p 189.00p 189.00p 9027
01/09/2016 185.00p 191.00p 185.00p 185.00p 15948
31/08/2016 187.00p 191.00p 187.00p 187.75p 9256
30/08/2016 188.75p 189.05p 188.75p 189.00p 4690
26/08/2016 185.25p 191.00p 185.25p 187.25p 5839
25/08/2016 190.75p 192.18p 185.25p 189.75p 89582
24/08/2016 192.50p 192.50p 187.25p 188.50p 3575
23/08/2016 187.50p 190.61p 185.50p 186.00p 77287
22/08/2016 191.00p 191.50p 185.00p 185.00p 12126
19/08/2016 185.25p 190.98p 185.25p 185.50p 16724
18/08/2016 187.50p 191.20p 185.25p 186.00p 5802
17/08/2016 187.25p 190.55p 187.25p 189.25p 18995
16/08/2016 190.25p 192.38p 188.00p 188.00p 14510
15/08/2016 189.75p 195.00p 187.25p 188.50p 15135
12/08/2016 183.50p 189.25p 183.25p 188.75p 17522
11/08/2016 183.25p 189.75p 181.60p 187.00p 727571
10/08/2016 191.25p 191.25p 180.00p 180.75p 110158
09/08/2016 191.25p 192.00p 176.86p 189.00p 146672
08/08/2016 195.00p 201.20p 192.00p 193.25p 77892
05/08/2016 196.50p 200.50p 191.25p 195.25p 9692
04/08/2016 202.25p 202.75p 195.75p 196.75p 7319
03/08/2016 200.25p 200.25p 192.50p 197.50p 4133
02/08/2016 200.25p 200.50p 194.50p 197.25p 13308
01/08/2016 200.00p 200.75p 194.75p 197.00p 33419
29/07/2016 200.00p 200.00p 193.25p 194.50p 819
28/07/2016 197.00p 201.25p 193.50p 193.50p 13020
27/07/2016 193.00p 202.25p 193.00p 193.75p 28328
26/07/2016 197.75p 199.67p 193.00p 196.00p 33561
25/07/2016 190.00p 197.50p 188.75p 197.00p 59161
22/07/2016 184.50p 190.00p 183.81p 185.00p 13652
21/07/2016 188.75p 190.00p 181.00p 184.50p 18650
20/07/2016 185.75p 185.75p 180.00p 180.00p 22868
19/07/2016 183.75p 183.75p 180.00p 180.00p 15189
18/07/2016 183.50p 183.69p 180.00p 182.75p 5485
15/07/2016 182.50p 183.50p 182.50p 183.00p 1227
14/07/2016 185.25p 187.00p 182.00p 182.00p 10344
13/07/2016 185.00p 186.75p 182.00p 182.00p 7682
12/07/2016 188.50p 189.75p 181.95p 183.25p 12577
11/07/2016 185.25p 190.00p 183.00p 187.00p 6968
08/07/2016 184.75p 186.31p 180.00p 182.25p 13235
07/07/2016 186.00p 189.75p 182.56p 184.00p 11886
06/07/2016 180.00p 188.50p 180.00p 182.25p 37755
05/07/2016 190.00p 190.00p 180.00p 186.50p 29272
04/07/2016 182.25p 187.25p 180.25p 180.25p 18990
01/07/2016 177.00p 184.25p 177.00p 181.25p 13256
30/06/2016 177.25p 180.50p 175.25p 180.00p 55996
29/06/2016 176.25p 178.00p 176.00p 177.00p 14802
28/06/2016 175.50p 179.25p 175.00p 177.00p 30082
27/06/2016 174.25p 178.00p 173.00p 173.00p 56686
24/06/2016 165.50p 174.75p 163.03p 173.00p 63898
23/06/2016 169.50p 177.25p 169.50p 175.00p 12843
22/06/2016 170.25p 172.25p 167.00p 167.00p 245420
21/06/2016 168.75p 170.25p 168.25p 168.25p 2810

*Close Price adjusted for both dividends and splits