Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/06/2016 172.00p 172.33p 168.25p 170.00p 11247
17/06/2016 172.25p 175.00p 168.50p 170.00p 437211
16/06/2016 171.50p 172.25p 168.00p 168.00p 620366
15/06/2016 169.00p 170.75p 162.00p 168.50p 85218
14/06/2016 168.50p 175.66p 166.50p 168.50p 41662
13/06/2016 168.50p 171.00p 165.00p 167.75p 13086
10/06/2016 167.00p 174.53p 167.00p 169.00p 34459
09/06/2016 167.00p 176.25p 167.00p 172.00p 122174
08/06/2016 167.00p 175.25p 167.00p 171.25p 20897
07/06/2016 167.00p 175.25p 167.00p 170.00p 74511
06/06/2016 175.00p 184.50p 165.00p 170.00p 196814
03/06/2016 176.00p 181.75p 174.50p 174.50p 17453
02/06/2016 178.75p 181.05p 176.00p 176.00p 7326
01/06/2016 176.25p 179.25p 176.00p 176.00p 8709
31/05/2016 179.25p 181.12p 177.00p 177.50p 49616
27/05/2016 180.25p 180.25p 176.00p 177.25p 29477
26/05/2016 182.00p 183.25p 175.25p 176.00p 19259
25/05/2016 192.25p 192.25p 176.00p 177.00p 67959
24/05/2016 194.50p 194.50p 186.00p 186.00p 14190
23/05/2016 194.00p 196.50p 186.25p 187.75p 30383
20/05/2016 193.00p 195.25p 192.25p 193.00p 15451
19/05/2016 195.00p 199.00p 190.00p 191.50p 3870
18/05/2016 199.75p 200.00p 191.50p 191.50p 40566
17/05/2016 190.25p 196.75p 189.13p 191.25p 38082
16/05/2016 192.25p 192.25p 186.00p 186.75p 25787
13/05/2016 195.00p 195.00p 189.00p 189.00p 4455
12/05/2016 189.25p 189.75p 188.25p 189.75p 974
11/05/2016 188.00p 192.00p 186.75p 187.75p 38366
10/05/2016 189.50p 189.50p 189.25p 189.25p 532
09/05/2016 190.75p 195.00p 189.00p 191.00p 39236
06/05/2016 194.75p 194.75p 190.25p 190.50p 2953
05/05/2016 192.25p 195.00p 186.75p 189.50p 10126
04/05/2016 190.00p 194.54p 187.75p 192.25p 55710
03/05/2016 189.00p 194.75p 185.25p 189.75p 64145
29/04/2016 189.00p 201.80p 182.44p 190.25p 120137
28/04/2016 170.75p 186.00p 168.25p 182.50p 529820
27/04/2016 163.00p 180.00p 161.06p 171.75p 411014
26/04/2016 165.00p 165.00p 155.00p 156.25p 19874
25/04/2016 156.75p 160.17p 156.75p 159.50p 5569
22/04/2016 156.00p 158.75p 156.00p 156.50p 30854
21/04/2016 158.25p 160.56p 156.00p 157.12p 25672
20/04/2016 155.25p 160.87p 155.25p 157.25p 17832
19/04/2016 164.75p 165.00p 155.00p 156.75p 73572
18/04/2016 162.75p 167.12p 157.75p 157.75p 22768
15/04/2016 162.50p 168.00p 162.00p 163.75p 43411
14/04/2016 164.25p 169.00p 161.72p 166.50p 67598
13/04/2016 170.00p 172.00p 164.25p 164.25p 36396
12/04/2016 179.75p 179.75p 165.50p 166.50p 15153
11/04/2016 174.75p 176.37p 166.00p 167.50p 17737
08/04/2016 175.00p 180.00p 165.75p 170.50p 44224
07/04/2016 175.00p 178.50p 171.00p 172.75p 25803
06/04/2016 176.75p 176.75p 170.00p 170.00p 4746
05/04/2016 184.25p 184.25p 171.36p 174.50p 38528
04/04/2016 184.75p 184.75p 176.00p 176.75p 22145
01/04/2016 175.00p 179.75p 175.00p 175.25p 39614
31/03/2016 182.50p 183.00p 175.25p 178.50p 24434
30/03/2016 182.00p 182.00p 176.25p 181.00p 38104
29/03/2016 186.75p 186.75p 175.50p 182.00p 31821
24/03/2016 180.25p 189.50p 180.16p 183.50p 47750
23/03/2016 187.75p 187.75p 182.00p 182.25p 60767
22/03/2016 180.50p 187.75p 180.50p 185.75p 90921
21/03/2016 185.00p 189.03p 183.50p 185.00p 17254
18/03/2016 189.50p 192.00p 185.00p 188.25p 56839
17/03/2016 189.75p 190.00p 180.00p 184.25p 79219
16/03/2016 196.00p 199.75p 185.00p 189.25p 40370
15/03/2016 200.00p 205.00p 195.00p 204.50p 9966
14/03/2016 201.25p 201.76p 197.50p 198.25p 8494
11/03/2016 201.75p 201.75p 193.95p 198.50p 30016
10/03/2016 200.00p 202.00p 192.25p 198.00p 30934
09/03/2016 200.25p 203.27p 195.25p 197.00p 170961
08/03/2016 199.75p 202.75p 192.25p 199.50p 22708
07/03/2016 195.25p 199.50p 191.85p 199.25p 13205
04/03/2016 192.00p 197.75p 188.32p 193.75p 42778
03/03/2016 198.00p 203.25p 183.00p 184.25p 53078
02/03/2016 193.25p 203.00p 193.25p 198.25p 15528
01/03/2016 197.00p 201.75p 193.75p 194.75p 15402
29/02/2016 192.00p 200.25p 191.00p 192.25p 26289
26/02/2016 203.00p 203.25p 193.75p 193.75p 26225
25/02/2016 193.25p 200.00p 191.69p 195.00p 41689
24/02/2016 197.00p 197.00p 190.25p 195.00p 58052
23/02/2016 195.00p 198.00p 190.00p 193.25p 91156
22/02/2016 198.25p 205.00p 198.25p 198.50p 1857
19/02/2016 204.00p 205.25p 197.00p 197.25p 41189
18/02/2016 198.00p 204.75p 197.50p 204.25p 171081
17/02/2016 202.25p 203.75p 195.00p 197.25p 177488
16/02/2016 219.00p 221.15p 196.00p 201.00p 158464
15/02/2016 235.00p 240.00p 235.00p 237.88p 15828
12/02/2016 240.00p 240.00p 232.29p 236.00p 3458
11/02/2016 235.00p 240.00p 235.00p 237.75p 31369
10/02/2016 242.00p 245.75p 235.25p 236.00p 20484
09/02/2016 230.25p 245.75p 230.25p 231.50p 13443
08/02/2016 243.50p 246.00p 235.11p 245.75p 6843
05/02/2016 241.00p 244.00p 237.33p 243.00p 50617
04/02/2016 246.75p 247.25p 230.61p 240.75p 31269
03/02/2016 245.50p 247.50p 241.06p 246.13p 12962
02/02/2016 246.25p 251.40p 240.00p 243.75p 25967
01/02/2016 258.75p 258.75p 245.00p 245.25p 15405
29/01/2016 245.75p 259.00p 245.50p 253.25p 5760
28/01/2016 247.25p 252.75p 247.25p 248.75p 29669
27/01/2016 250.75p 252.00p 242.50p 247.25p 9995
26/01/2016 238.75p 252.00p 238.75p 241.50p 15178
25/01/2016 235.00p 244.44p 233.25p 241.00p 12251
22/01/2016 235.00p 247.00p 235.00p 240.50p 76334
21/01/2016 240.75p 243.50p 230.00p 231.50p 50319
20/01/2016 241.00p 252.36p 229.75p 236.75p 36801
19/01/2016 240.50p 257.00p 240.50p 251.00p 22898
18/01/2016 250.00p 250.00p 240.50p 240.50p 18241
15/01/2016 248.25p 258.00p 248.00p 248.50p 64026
14/01/2016 248.25p 253.00p 248.00p 250.25p 51744
13/01/2016 245.00p 259.00p 243.25p 250.00p 252777
12/01/2016 264.75p 264.75p 236.00p 236.00p 62013
11/01/2016 265.00p 265.00p 250.50p 253.25p 43279
08/01/2016 262.50p 264.50p 251.25p 251.50p 41132
07/01/2016 255.00p 260.00p 250.00p 257.00p 31711
06/01/2016 261.75p 271.00p 255.75p 260.00p 42380
05/01/2016 266.00p 272.00p 258.75p 262.50p 13241
04/01/2016 255.00p 274.75p 255.00p 261.75p 27521
31/12/2015 270.25p 274.25p 258.00p 258.00p 3639
30/12/2015 255.00p 275.00p 255.00p 262.00p 32513
29/12/2015 255.00p 274.75p 255.00p 273.00p 77766
24/12/2015 255.00p 266.00p 255.00p 258.75p 14963
23/12/2015 255.25p 264.50p 255.25p 263.50p 81938
22/12/2015 261.00p 269.00p 255.25p 259.25p 64506
21/12/2015 260.50p 270.00p 260.50p 270.00p 9968
18/12/2015 261.50p 268.00p 261.00p 262.00p 47250
17/12/2015 262.00p 270.00p 260.25p 262.50p 51313
16/12/2015 264.75p 268.50p 262.00p 262.75p 22635
15/12/2015 270.00p 270.00p 260.00p 263.00p 57190
14/12/2015 260.25p 274.75p 260.25p 267.50p 81411
11/12/2015 280.00p 285.00p 280.00p 282.50p 21708
10/12/2015 281.25p 285.00p 280.04p 284.00p 13739
09/12/2015 289.25p 294.00p 275.00p 279.00p 49329
08/12/2015 290.00p 294.00p 282.63p 287.50p 23757
07/12/2015 280.25p 289.75p 277.25p 280.00p 62452
04/12/2015 284.50p 300.00p 282.00p 283.50p 24829
03/12/2015 297.00p 297.00p 284.25p 290.00p 22153
02/12/2015 297.25p 299.50p 287.00p 291.50p 30827
01/12/2015 297.00p 299.75p 294.25p 295.50p 26904
30/11/2015 299.25p 299.25p 293.50p 297.25p 1378
27/11/2015 289.25p 298.75p 289.25p 293.50p 25449
26/11/2015 297.50p 302.00p 290.00p 291.00p 247392
25/11/2015 299.00p 301.75p 291.25p 297.00p 231237
24/11/2015 300.00p 300.00p 297.25p 298.00p 12170
23/11/2015 300.50p 301.75p 297.38p 299.00p 9498
20/11/2015 297.75p 300.75p 292.00p 298.25p 67729
19/11/2015 291.25p 302.75p 291.25p 295.00p 112928
18/11/2015 305.00p 305.00p 295.01p 299.75p 127795
17/11/2015 300.00p 303.00p 293.25p 299.00p 41566
16/11/2015 298.00p 298.00p 293.25p 297.50p 10206
13/11/2015 295.75p 296.00p 291.25p 294.00p 58160
12/11/2015 298.75p 298.75p 291.00p 294.75p 16536
11/11/2015 291.00p 298.00p 291.00p 295.00p 43146
10/11/2015 300.00p 300.00p 291.00p 294.50p 152425
09/11/2015 294.25p 299.75p 291.75p 292.00p 48833
06/11/2015 291.25p 298.00p 291.25p 295.00p 16927
05/11/2015 299.25p 299.41p 291.50p 291.50p 12545
04/11/2015 302.25p 302.75p 298.50p 300.25p 6870
03/11/2015 297.75p 304.67p 294.00p 298.25p 9933
02/11/2015 300.00p 301.25p 292.25p 297.00p 32267
30/10/2015 310.00p 314.75p 288.75p 291.25p 132008
29/10/2015 327.00p 327.00p 310.86p 318.25p 19988
28/10/2015 310.00p 325.00p 310.00p 316.75p 30356
27/10/2015 316.00p 326.50p 316.00p 322.25p 23018
26/10/2015 320.00p 326.97p 320.00p 322.50p 135200
23/10/2015 326.25p 330.00p 321.75p 328.50p 6868
22/10/2015 329.75p 330.00p 325.50p 327.00p 5509
21/10/2015 331.75p 336.00p 320.00p 325.00p 88337
20/10/2015 320.50p 331.25p 316.00p 330.00p 168667
19/10/2015 318.75p 327.25p 316.25p 321.25p 18676
16/10/2015 318.50p 327.75p 316.50p 321.00p 72466
15/10/2015 311.00p 330.25p 311.00p 328.50p 33326
14/10/2015 310.00p 329.75p 310.00p 327.25p 18464
13/10/2015 330.00p 330.00p 312.20p 326.75p 71936
12/10/2015 330.00p 330.00p 315.17p 325.50p 152549
09/10/2015 323.00p 326.00p 318.25p 321.00p 74412
08/10/2015 330.00p 330.00p 319.50p 322.50p 75460
07/10/2015 330.00p 330.00p 318.75p 323.25p 73265
06/10/2015 300.00p 322.25p 300.00p 318.50p 187329
05/10/2015 322.00p 322.75p 293.00p 314.00p 233896
02/10/2015 352.50p 352.50p 332.50p 346.25p 49764
01/10/2015 350.00p 350.00p 342.00p 344.75p 68956
30/09/2015 350.00p 350.00p 336.50p 343.25p 84416
29/09/2015 337.00p 349.50p 332.50p 338.50p 74822
28/09/2015 346.50p 346.50p 336.75p 339.75p 113605
25/09/2015 360.00p 360.00p 343.00p 347.00p 62012
24/09/2015 348.75p 351.75p 343.75p 348.75p 93049
23/09/2015 375.00p 375.00p 358.75p 367.00p 74565
22/09/2015 369.50p 377.00p 355.50p 360.50p 356250
21/09/2015 380.00p 387.73p 361.50p 366.75p 144173
18/09/2015 400.00p 402.25p 380.50p 386.00p 87618
17/09/2015 389.00p 403.25p 384.60p 400.00p 100311
16/09/2015 380.00p 389.75p 374.51p 389.75p 67067
15/09/2015 365.00p 384.25p 365.00p 381.50p 94809
14/09/2015 365.00p 383.50p 365.00p 375.00p 38493
11/09/2015 385.00p 385.00p 370.49p 380.00p 112376
10/09/2015 358.00p 380.00p 344.00p 379.00p 295112
09/09/2015 345.00p 359.25p 344.66p 355.50p 368172
08/09/2015 342.75p 345.00p 340.75p 343.25p 95300
07/09/2015 339.50p 347.50p 337.50p 343.75p 35022
04/09/2015 340.00p 343.25p 334.00p 342.00p 90850

*Close Price adjusted for both dividends and splits