Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/02/2014 864.50p 868.58p 853.00p 865.00p 50007
03/02/2014 858.00p 865.00p 843.00p 855.00p 134967
31/01/2014 855.50p 870.50p 848.00p 859.50p 30261
30/01/2014 855.50p 876.00p 855.50p 870.00p 18570
29/01/2014 878.50p 878.50p 836.25p 876.00p 188120
28/01/2014 867.00p 877.00p 864.03p 871.00p 194765
27/01/2014 848.00p 873.00p 848.00p 865.00p 103473
24/01/2014 849.50p 856.50p 840.00p 852.00p 93646
23/01/2014 838.00p 845.00p 831.00p 840.00p 92496
22/01/2014 839.50p 839.50p 818.00p 838.50p 86603
21/01/2014 815.50p 836.50p 815.50p 832.00p 4239724
20/01/2014 815.00p 838.50p 815.00p 828.50p 144660
17/01/2014 824.00p 838.50p 816.00p 827.50p 103837
16/01/2014 829.00p 839.50p 815.50p 827.50p 151456
15/01/2014 819.50p 839.50p 819.50p 833.00p 2031798
14/01/2014 811.00p 834.50p 811.00p 822.50p 241771
13/01/2014 827.50p 834.50p 812.00p 819.50p 17986
10/01/2014 817.50p 835.00p 810.00p 831.50p 58735
09/01/2014 810.00p 817.00p 810.00p 810.00p 43822
08/01/2014 815.50p 827.25p 810.49p 813.00p 121008
07/01/2014 819.50p 825.50p 800.50p 822.00p 26705
06/01/2014 847.00p 847.00p 809.00p 813.50p 27102
03/01/2014 839.00p 842.50p 838.50p 840.00p 47420
02/01/2014 846.50p 846.50p 826.00p 840.00p 49368
31/12/2013 830.00p 847.00p 826.50p 841.00p 89912
30/12/2013 817.00p 839.25p 817.00p 834.50p 23091
27/12/2013 825.00p 826.50p 805.00p 808.00p 19576
24/12/2013 830.00p 832.50p 818.00p 824.50p 7364
23/12/2013 806.00p 831.00p 805.00p 825.50p 26915
20/12/2013 805.00p 813.50p 800.50p 813.50p 57024
19/12/2013 820.00p 821.50p 797.00p 805.00p 114324
18/12/2013 790.00p 804.50p 790.00p 804.50p 111083
17/12/2013 810.00p 825.00p 785.00p 791.00p 53427
16/12/2013 838.50p 841.33p 812.50p 814.50p 290900
13/12/2013 837.00p 845.00p 837.00p 839.00p 57925
12/12/2013 845.00p 856.50p 840.50p 840.50p 52612
11/12/2013 840.00p 857.00p 840.00p 842.00p 37769
10/12/2013 837.00p 846.50p 837.00p 840.00p 64771
09/12/2013 834.00p 851.00p 834.00p 839.00p 87351
06/12/2013 841.00p 859.00p 840.00p 840.50p 9771
05/12/2013 849.00p 852.34p 844.99p 845.00p 47936
04/12/2013 850.00p 853.00p 833.00p 845.00p 73605
03/12/2013 859.50p 859.50p 851.00p 851.00p 10858
02/12/2013 860.00p 879.00p 853.00p 853.00p 29947
29/11/2013 869.50p 869.50p 860.00p 861.50p 7128
28/11/2013 866.00p 885.64p 865.00p 865.00p 116689
27/11/2013 872.50p 877.00p 862.00p 865.50p 3706
26/11/2013 866.00p 869.00p 866.00p 866.00p 23472
25/11/2013 869.50p 873.10p 860.00p 866.00p 48937
22/11/2013 850.00p 888.00p 850.00p 864.50p 83892
21/11/2013 842.50p 867.50p 842.50p 850.00p 45359
20/11/2013 844.50p 849.52p 843.50p 846.00p 68949
19/11/2013 827.50p 848.50p 827.50p 848.50p 33001
18/11/2013 828.50p 832.50p 826.00p 831.00p 27726
15/11/2013 827.00p 834.00p 824.50p 832.00p 20287
14/11/2013 828.00p 834.00p 827.50p 829.00p 19590
13/11/2013 832.00p 834.00p 824.50p 828.00p 20936
12/11/2013 835.50p 840.00p 829.00p 834.00p 19381
11/11/2013 840.00p 840.00p 835.50p 838.00p 48031
08/11/2013 839.50p 840.00p 835.00p 838.00p 30745
07/11/2013 836.00p 840.50p 835.00p 838.50p 42380
06/11/2013 836.50p 849.00p 832.00p 838.00p 287417
05/11/2013 850.00p 850.50p 844.50p 847.00p 77603
04/11/2013 879.00p 879.00p 851.00p 851.00p 69473
01/11/2013 868.50p 875.50p 865.00p 874.50p 10734
31/10/2013 873.50p 879.50p 865.00p 871.00p 23920
30/10/2013 872.50p 890.00p 872.50p 878.50p 16363
29/10/2013 892.00p 892.00p 868.00p 877.00p 41842
28/10/2013 880.00p 889.50p 872.50p 887.00p 220416
25/10/2013 897.00p 904.50p 878.00p 878.00p 60150
24/10/2013 909.50p 909.50p 898.00p 900.00p 573444
23/10/2013 894.00p 908.50p 894.00p 904.00p 11495
22/10/2013 895.00p 910.00p 890.00p 900.50p 1599738
21/10/2013 877.50p 906.00p 877.50p 897.00p 40309
18/10/2013 894.50p 899.00p 877.50p 895.50p 45712
17/10/2013 865.00p 895.50p 858.37p 895.50p 491220
16/10/2013 852.50p 860.00p 841.50p 860.00p 9730
15/10/2013 844.00p 859.00p 844.00p 855.50p 77103
14/10/2013 842.00p 855.50p 836.23p 844.00p 100706
11/10/2013 829.50p 844.50p 829.50p 844.50p 30762
10/10/2013 865.00p 865.00p 820.50p 835.00p 20034
09/10/2013 848.00p 853.60p 823.00p 828.00p 1794699
08/10/2013 853.00p 857.50p 841.50p 852.00p 21395
07/10/2013 832.50p 842.00p 832.00p 842.00p 51156
04/10/2013 839.00p 839.00p 835.00p 836.50p 533702
03/10/2013 834.50p 839.50p 832.00p 836.50p 169369
02/10/2013 831.00p 840.10p 829.50p 836.50p 453138
01/10/2013 842.00p 842.00p 827.50p 834.00p 26062
30/09/2013 841.50p 864.50p 838.00p 840.00p 49469
27/09/2013 843.00p 843.50p 832.50p 840.00p 205070
26/09/2013 840.00p 860.00p 817.50p 844.00p 147190
25/09/2013 815.00p 840.00p 800.00p 840.00p 333402
24/09/2013 815.00p 820.00p 800.00p 814.50p 84663
23/09/2013 818.50p 818.53p 802.50p 809.00p 218483
20/09/2013 820.00p 820.00p 816.00p 818.00p 35100
19/09/2013 820.00p 820.00p 814.00p 818.50p 48876
18/09/2013 819.00p 821.00p 813.00p 819.00p 57554
17/09/2013 827.50p 827.50p 818.00p 821.00p 129410
16/09/2013 825.50p 829.70p 822.00p 825.00p 68518
13/09/2013 820.50p 827.00p 820.00p 825.00p 22346
12/09/2013 825.00p 827.00p 820.00p 823.50p 39312
11/09/2013 828.00p 830.00p 820.00p 825.00p 52630
10/09/2013 829.00p 829.00p 820.00p 821.00p 37379
09/09/2013 818.00p 825.50p 813.00p 821.00p 58130
06/09/2013 820.00p 827.45p 813.00p 823.00p 57095
05/09/2013 824.00p 825.00p 813.00p 821.00p 492967
04/09/2013 817.00p 825.50p 813.00p 815.50p 42841
03/09/2013 825.00p 825.50p 817.00p 825.50p 10935
02/09/2013 818.00p 825.00p 811.50p 820.50p 307808
30/08/2013 825.00p 829.00p 805.00p 811.50p 121398
29/08/2013 830.00p 830.00p 819.50p 829.00p 6334
28/08/2013 822.00p 830.00p 820.00p 820.00p 70665
27/08/2013 830.00p 835.00p 802.00p 830.00p 230979
23/08/2013 816.00p 829.00p 816.00p 829.00p 7607
22/08/2013 820.00p 829.40p 808.00p 816.00p 4732
21/08/2013 830.00p 830.00p 818.00p 819.00p 85180
20/08/2013 824.00p 830.00p 820.00p 820.00p 490130
19/08/2013 823.00p 823.00p 799.50p 818.00p 71343
16/08/2013 803.00p 810.50p 798.00p 800.00p 17555
15/08/2013 818.50p 821.30p 804.00p 810.50p 19745
14/08/2013 829.00p 829.00p 796.50p 810.50p 76901
13/08/2013 820.00p 820.00p 803.50p 817.00p 75110
12/08/2013 820.00p 820.00p 792.08p 803.50p 25956
09/08/2013 798.50p 815.50p 798.50p 806.50p 46208
08/08/2013 790.00p 819.50p 790.00p 803.50p 55366
07/08/2013 785.00p 802.50p 785.00p 795.50p 7689
06/08/2013 786.50p 796.00p 785.00p 794.00p 16949
05/08/2013 799.00p 801.00p 791.46p 796.00p 42441
02/08/2013 803.00p 803.00p 797.00p 799.00p 34239
01/08/2013 810.00p 810.00p 796.10p 801.50p 88704
31/07/2013 805.00p 809.50p 798.00p 798.00p 87883
30/07/2013 805.50p 813.20p 805.00p 806.00p 9052
29/07/2013 805.00p 820.00p 805.00p 810.00p 18931
26/07/2013 815.00p 819.70p 805.00p 805.00p 35383
25/07/2013 815.50p 824.50p 815.00p 815.00p 18260
24/07/2013 840.00p 840.00p 815.32p 819.50p 92084
23/07/2013 830.00p 833.50p 818.00p 821.00p 357427
22/07/2013 840.00p 840.00p 827.50p 830.00p 9643
19/07/2013 829.00p 835.50p 825.00p 827.50p 11173
18/07/2013 840.00p 840.00p 826.50p 835.00p 17850
17/07/2013 817.00p 840.00p 817.00p 826.50p 25387
16/07/2013 829.00p 843.75p 817.00p 820.00p 49814
15/07/2013 819.00p 841.50p 819.00p 835.00p 217656
12/07/2013 845.50p 847.00p 832.50p 832.50p 41135
11/07/2013 805.50p 849.50p 805.50p 837.50p 35698
10/07/2013 832.50p 832.50p 822.85p 827.50p 29056
09/07/2013 809.50p 831.00p 806.50p 831.00p 105054
08/07/2013 818.00p 825.85p 806.50p 806.50p 30926
05/07/2013 800.00p 828.00p 800.00p 819.00p 11874
04/07/2013 800.00p 818.50p 800.00p 816.50p 12727
03/07/2013 799.00p 823.00p 795.00p 809.00p 49058
02/07/2013 813.00p 821.00p 790.63p 806.00p 35856
01/07/2013 860.00p 860.00p 817.00p 821.00p 21402
28/06/2013 822.00p 860.07p 822.00p 860.00p 23579
27/06/2013 845.00p 850.00p 832.00p 842.50p 8434
26/06/2013 830.00p 848.00p 827.00p 843.00p 57211
25/06/2013 820.00p 842.50p 820.00p 840.50p 177857
24/06/2013 821.00p 829.00p 815.00p 820.00p 33962
21/06/2013 830.50p 834.50p 819.00p 820.00p 226287
20/06/2013 833.00p 835.00p 822.00p 830.00p 340531
19/06/2013 844.00p 856.00p 828.00p 829.00p 77999
18/06/2013 850.00p 869.50p 850.00p 856.00p 192830
17/06/2013 850.00p 858.50p 829.00p 845.00p 18482
14/06/2013 840.00p 850.00p 825.00p 850.00p 40257
13/06/2013 855.50p 855.50p 806.00p 825.00p 162787
12/06/2013 874.50p 874.50p 850.72p 853.00p 17148
11/06/2013 875.00p 878.50p 855.00p 855.00p 21837
10/06/2013 850.50p 871.50p 850.00p 859.50p 10294
07/06/2013 867.00p 872.00p 850.00p 850.00p 18010
06/06/2013 880.00p 880.00p 853.00p 854.00p 22782
05/06/2013 861.50p 869.00p 853.50p 853.50p 20501
04/06/2013 865.00p 877.00p 860.00p 869.00p 23842
03/06/2013 888.00p 896.00p 864.50p 872.00p 33828
31/05/2013 889.00p 896.26p 863.50p 896.00p 130359
30/05/2013 880.00p 880.00p 863.50p 863.50p 12286
29/05/2013 882.50p 891.00p 865.50p 874.00p 18765
28/05/2013 883.50p 888.50p 877.00p 877.00p 4105
24/05/2013 868.00p 887.50p 865.50p 877.00p 23376
23/05/2013 885.50p 888.50p 846.87p 865.50p 42716
22/05/2013 883.00p 883.00p 859.06p 872.50p 49330
21/05/2013 880.00p 883.00p 875.00p 879.50p 32688
20/05/2013 875.00p 878.50p 867.00p 877.50p 14819
17/05/2013 860.00p 873.00p 852.50p 871.00p 33275
16/05/2013 847.00p 860.00p 847.00p 857.00p 17253
15/05/2013 825.50p 855.50p 823.00p 851.00p 43084
14/05/2013 845.00p 845.00p 817.00p 820.50p 80542
13/05/2013 818.50p 827.15p 810.00p 817.00p 34493
10/05/2013 829.00p 833.45p 804.41p 813.50p 241504
09/05/2013 832.50p 832.50p 811.50p 824.00p 12649
08/05/2013 796.00p 811.50p 796.00p 810.00p 632887
07/05/2013 795.50p 812.00p 790.50p 806.50p 57215
03/05/2013 790.00p 800.00p 786.50p 790.00p 71770
02/05/2013 799.50p 800.00p 787.00p 794.50p 86855
01/05/2013 799.50p 802.00p 792.50p 798.00p 18238
30/04/2013 795.00p 804.00p 791.50p 799.00p 19800
29/04/2013 792.50p 795.00p 775.00p 795.00p 263714
26/04/2013 780.00p 800.00p 777.00p 785.00p 11868
25/04/2013 794.00p 805.00p 775.00p 792.00p 32078
24/04/2013 798.00p 805.00p 787.00p 789.00p 119899
23/04/2013 790.00p 798.00p 786.50p 793.00p 47613

*Close Price adjusted for both dividends and splits