Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2014 664.50p 675.00p 654.50p 663.00p 32189
14/11/2014 662.50p 675.00p 645.00p 675.00p 30559
13/11/2014 636.00p 664.50p 636.00p 653.50p 22380
12/11/2014 635.50p 654.50p 635.50p 648.00p 22868
11/11/2014 663.00p 663.00p 634.00p 649.50p 48509
10/11/2014 645.00p 665.00p 636.52p 650.00p 49646
07/11/2014 630.00p 664.50p 625.50p 655.50p 90170
06/11/2014 640.00p 640.50p 628.50p 630.00p 33223
05/11/2014 645.00p 645.00p 630.00p 638.00p 85047
04/11/2014 645.00p 659.50p 630.50p 645.00p 36903
03/11/2014 655.00p 659.50p 624.00p 644.50p 91282
31/10/2014 655.00p 655.00p 639.50p 655.00p 10975
30/10/2014 655.00p 655.00p 637.00p 640.00p 45685
29/10/2014 635.00p 650.13p 633.50p 641.00p 37602
28/10/2014 622.00p 632.00p 616.00p 629.50p 87003
27/10/2014 592.00p 650.00p 592.00p 620.00p 161951
24/10/2014 600.00p 616.00p 595.00p 601.00p 108231
23/10/2014 580.00p 597.50p 576.50p 590.00p 31847
22/10/2014 600.00p 609.00p 591.50p 591.50p 12607
21/10/2014 621.00p 621.00p 597.50p 601.00p 130294
20/10/2014 610.00p 628.50p 597.74p 618.00p 113092
17/10/2014 597.00p 604.00p 580.50p 600.00p 30283
16/10/2014 586.50p 596.50p 562.50p 595.00p 73595
15/10/2014 587.50p 587.50p 565.00p 574.00p 31827
14/10/2014 570.50p 578.00p 565.50p 572.50p 30104
13/10/2014 576.50p 598.75p 570.00p 572.50p 138034
10/10/2014 557.00p 594.00p 550.00p 584.00p 71490
09/10/2014 548.50p 559.50p 548.50p 558.00p 71232
08/10/2014 546.00p 561.50p 546.00p 550.00p 155219
07/10/2014 549.50p 552.50p 536.00p 552.00p 164150
06/10/2014 546.50p 558.00p 522.50p 524.00p 51852
03/10/2014 556.50p 567.00p 534.00p 546.50p 82607
02/10/2014 562.00p 569.50p 556.50p 559.00p 55707
01/10/2014 565.50p 577.62p 560.50p 562.00p 79316
30/09/2014 583.50p 593.50p 570.00p 570.00p 117463
29/09/2014 600.50p 606.50p 583.00p 585.50p 179740
26/09/2014 605.50p 607.97p 600.06p 604.50p 58752
25/09/2014 610.00p 617.00p 610.00p 612.50p 64772
24/09/2014 605.50p 620.00p 605.50p 614.00p 94992
23/09/2014 610.50p 627.56p 607.00p 612.00p 63363
22/09/2014 640.00p 640.00p 612.50p 621.00p 197864
19/09/2014 625.50p 643.00p 623.00p 632.50p 16663
18/09/2014 640.50p 640.50p 625.00p 625.00p 30612
17/09/2014 632.50p 654.00p 632.50p 648.50p 103737
16/09/2014 639.50p 651.00p 623.00p 635.00p 349041
15/09/2014 620.00p 628.50p 613.20p 623.50p 55361
12/09/2014 625.00p 627.00p 613.50p 615.50p 125257
11/09/2014 615.00p 633.00p 614.00p 626.50p 101598
10/09/2014 642.00p 650.25p 602.00p 615.00p 83470
09/09/2014 675.00p 691.50p 615.00p 645.00p 113199
08/09/2014 685.50p 706.00p 685.50p 700.00p 1094923
05/09/2014 679.00p 697.50p 679.00p 688.00p 23722
04/09/2014 678.00p 685.50p 665.50p 680.50p 47053
03/09/2014 675.00p 691.00p 675.00p 686.50p 61754
02/09/2014 720.00p 720.00p 655.74p 687.50p 192652
01/09/2014 785.00p 786.00p 713.00p 715.50p 146257
29/08/2014 791.50p 794.00p 785.00p 791.50p 21689
28/08/2014 799.00p 799.50p 787.50p 790.00p 64456
27/08/2014 783.00p 815.00p 783.00p 800.00p 46106
26/08/2014 795.00p 795.00p 786.00p 790.00p 33375
22/08/2014 767.00p 795.00p 767.00p 790.00p 140108
21/08/2014 770.50p 779.00p 770.00p 776.50p 17076
20/08/2014 775.50p 788.50p 767.00p 780.00p 32081
19/08/2014 794.00p 795.00p 776.50p 786.00p 15797
18/08/2014 775.00p 793.00p 775.00p 789.50p 12831
15/08/2014 780.50p 795.50p 777.75p 794.50p 21969
14/08/2014 772.50p 800.00p 767.00p 800.00p 19201
13/08/2014 776.00p 787.50p 770.00p 771.50p 27527
12/08/2014 795.00p 805.00p 773.00p 791.00p 17356
11/08/2014 795.00p 795.00p 791.00p 792.00p 9078
08/08/2014 795.00p 795.00p 780.00p 785.00p 12054
07/08/2014 780.00p 794.50p 780.00p 789.00p 14040
06/08/2014 785.00p 798.50p 770.50p 781.00p 36481
05/08/2014 793.50p 799.00p 783.00p 794.50p 22035
04/08/2014 782.00p 795.00p 779.50p 788.50p 18008
01/08/2014 785.50p 798.00p 784.00p 795.00p 22562
31/07/2014 789.50p 798.00p 785.00p 795.50p 21483
30/07/2014 796.00p 808.95p 780.00p 785.00p 24210
29/07/2014 800.00p 810.00p 795.00p 799.00p 38805
28/07/2014 802.50p 804.50p 785.50p 799.50p 9150
25/07/2014 804.50p 804.50p 785.50p 785.50p 12825
24/07/2014 804.50p 804.50p 789.50p 799.00p 15054
23/07/2014 785.50p 799.50p 785.00p 790.00p 27923
22/07/2014 785.00p 802.00p 784.00p 799.00p 71806
21/07/2014 799.50p 799.50p 783.50p 790.00p 49141
18/07/2014 799.50p 799.50p 783.00p 785.00p 16054
17/07/2014 799.50p 799.50p 793.50p 793.50p 27128
16/07/2014 770.50p 800.00p 770.50p 793.50p 28816
15/07/2014 775.50p 788.50p 760.00p 774.00p 31932
14/07/2014 780.50p 791.00p 771.50p 782.50p 22615
11/07/2014 754.50p 791.00p 753.00p 791.00p 18092
10/07/2014 767.00p 779.50p 752.50p 758.00p 15973
09/07/2014 768.50p 779.50p 768.50p 779.50p 6099
08/07/2014 775.50p 777.50p 750.00p 777.00p 38482
07/07/2014 776.00p 795.00p 773.90p 779.00p 32380
04/07/2014 790.00p 794.00p 775.00p 775.50p 24712
03/07/2014 770.00p 791.50p 763.40p 781.50p 44362
02/07/2014 765.50p 769.50p 754.50p 769.50p 36562
01/07/2014 761.50p 770.00p 752.50p 754.50p 42881
30/06/2014 747.50p 760.00p 747.50p 757.50p 33064
27/06/2014 764.50p 764.50p 747.00p 757.00p 19339
26/06/2014 747.50p 754.00p 747.00p 747.00p 39310
25/06/2014 749.00p 754.50p 748.00p 750.00p 91020
24/06/2014 757.00p 758.50p 748.00p 748.00p 78143
23/06/2014 777.50p 777.50p 750.00p 753.00p 33183
20/06/2014 773.00p 809.50p 751.00p 775.50p 127118
19/06/2014 764.50p 772.00p 750.00p 765.00p 260322
18/06/2014 748.50p 756.00p 748.00p 753.00p 56830
17/06/2014 763.50p 763.50p 749.00p 749.00p 45264
16/06/2014 757.50p 757.50p 750.00p 751.50p 99054
13/06/2014 763.50p 763.50p 750.00p 754.00p 45397
12/06/2014 750.00p 762.00p 750.00p 750.00p 49873
11/06/2014 750.00p 760.00p 746.50p 750.00p 214203
10/06/2014 764.50p 764.50p 750.00p 750.00p 101151
09/06/2014 750.50p 774.50p 750.00p 753.50p 59840
06/06/2014 760.00p 762.00p 746.00p 752.00p 93979
05/06/2014 740.00p 764.50p 729.00p 762.00p 61059
04/06/2014 725.50p 745.50p 722.00p 742.00p 214098
03/06/2014 765.00p 770.00p 730.00p 730.00p 52752
02/06/2014 778.00p 784.81p 765.00p 765.00p 98782
30/05/2014 805.00p 806.50p 759.50p 778.50p 529740
29/05/2014 824.00p 839.00p 817.00p 829.00p 33008
28/05/2014 827.50p 829.00p 817.50p 828.00p 8168
27/05/2014 813.00p 828.50p 809.00p 814.00p 12273
23/05/2014 813.00p 813.00p 807.50p 813.00p 23355
22/05/2014 814.50p 814.50p 803.50p 808.00p 52531
21/05/2014 835.00p 835.00p 810.00p 810.00p 27151
20/05/2014 834.00p 849.50p 814.50p 822.50p 13896
19/05/2014 830.00p 830.00p 814.50p 821.50p 8933
16/05/2014 838.50p 850.00p 813.85p 821.00p 21316
15/05/2014 849.50p 851.00p 837.12p 843.50p 41470
14/05/2014 844.50p 860.00p 833.00p 851.00p 66651
13/05/2014 840.00p 840.00p 820.50p 823.50p 29031
12/05/2014 830.00p 844.50p 830.00p 840.00p 20348
09/05/2014 812.50p 837.00p 812.50p 830.00p 31437
08/05/2014 813.50p 830.00p 813.50p 829.00p 83983
07/05/2014 812.00p 830.00p 812.00p 825.50p 344185
06/05/2014 827.50p 827.50p 811.00p 812.50p 18975
02/05/2014 812.50p 838.00p 807.00p 811.00p 204161
01/05/2014 810.50p 823.00p 810.00p 823.00p 15034
30/04/2014 830.00p 830.00p 816.00p 820.00p 19841
29/04/2014 817.50p 827.50p 815.00p 816.50p 23032
28/04/2014 829.50p 829.50p 816.00p 816.50p 20859
25/04/2014 810.50p 826.40p 810.50p 816.00p 5975
24/04/2014 820.50p 829.00p 810.00p 814.50p 41047
23/04/2014 824.50p 833.00p 818.00p 826.00p 57470
22/04/2014 837.50p 837.50p 823.00p 829.00p 78789
17/04/2014 840.00p 840.00p 826.50p 832.00p 22461
16/04/2014 825.50p 835.00p 825.00p 829.00p 31381
15/04/2014 840.00p 840.00p 825.00p 828.00p 26448
14/04/2014 825.50p 833.50p 816.00p 830.50p 105252
11/04/2014 829.00p 844.73p 825.00p 825.00p 44864
10/04/2014 837.50p 845.00p 830.00p 831.00p 10841
09/04/2014 854.50p 854.50p 840.00p 845.00p 56533
08/04/2014 835.50p 850.00p 833.50p 840.00p 163559
07/04/2014 833.50p 842.00p 825.50p 837.00p 28594
04/04/2014 830.00p 834.50p 818.98p 827.00p 31019
03/04/2014 812.50p 829.50p 811.93p 820.00p 17429
02/04/2014 806.00p 820.00p 803.00p 816.00p 268021
01/04/2014 790.50p 805.00p 790.00p 805.00p 46328
31/03/2014 810.00p 810.00p 790.00p 790.00p 57181
28/03/2014 808.00p 813.00p 803.50p 809.50p 54346
27/03/2014 805.50p 811.00p 802.50p 808.00p 39179
26/03/2014 843.50p 843.50p 800.50p 805.50p 47631
25/03/2014 812.00p 824.50p 805.00p 814.50p 17124
24/03/2014 807.50p 815.00p 805.00p 805.00p 41158
21/03/2014 819.00p 822.95p 812.50p 815.00p 15262
20/03/2014 824.00p 835.38p 812.75p 824.00p 62772
19/03/2014 829.00p 835.00p 820.00p 826.00p 28872
18/03/2014 814.50p 823.50p 807.50p 823.50p 37130
17/03/2014 817.50p 821.00p 810.50p 821.00p 28785
14/03/2014 825.50p 833.00p 805.00p 814.50p 34512
13/03/2014 860.00p 860.00p 825.00p 833.00p 67696
12/03/2014 850.00p 853.50p 842.00p 849.50p 148282
11/03/2014 849.50p 850.00p 840.50p 848.50p 27427
10/03/2014 849.50p 864.50p 840.50p 843.00p 31830
07/03/2014 866.00p 870.00p 845.00p 847.00p 38583
06/03/2014 863.50p 874.50p 849.50p 857.00p 32288
05/03/2014 873.50p 873.50p 851.50p 853.00p 31204
04/03/2014 875.00p 876.50p 868.50p 871.50p 37066
03/03/2014 879.00p 879.00p 863.50p 871.00p 26441
28/02/2014 878.00p 878.00p 865.50p 875.00p 146638
27/02/2014 883.50p 890.00p 870.00p 878.00p 82453
26/02/2014 880.50p 897.00p 880.50p 881.00p 55077
25/02/2014 897.50p 897.50p 880.73p 885.00p 50639
24/02/2014 880.50p 899.81p 880.50p 890.00p 42456
21/02/2014 890.00p 900.00p 877.00p 891.00p 166025
20/02/2014 906.50p 906.50p 875.50p 888.00p 22847
19/02/2014 884.50p 903.50p 878.50p 892.00p 45024
18/02/2014 889.50p 889.50p 872.95p 882.00p 60928
17/02/2014 885.00p 900.00p 876.50p 884.00p 31722
14/02/2014 900.00p 900.00p 886.00p 891.00p 100734
13/02/2014 899.50p 901.75p 887.00p 897.00p 115244
12/02/2014 889.50p 897.50p 875.00p 894.00p 340506
11/02/2014 875.00p 890.00p 845.50p 875.00p 415238
10/02/2014 845.50p 860.00p 845.50p 845.50p 107760
07/02/2014 869.50p 869.50p 852.78p 858.00p 14000
06/02/2014 874.50p 874.50p 850.00p 860.00p 152248
05/02/2014 850.50p 871.50p 850.50p 854.00p 39165
04/02/2014 864.50p 868.58p 853.00p 865.00p 50007

*Close Price adjusted for both dividends and splits