Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2013 800.00p 805.00p 775.00p 792.00p 465136
18/04/2013 820.00p 820.00p 775.00p 796.00p 1133505
17/04/2013 810.00p 825.00p 781.00p 803.00p 160296
16/04/2013 824.00p 840.00p 809.00p 810.00p 23278
15/04/2013 830.00p 830.00p 813.55p 824.00p 8473
12/04/2013 814.00p 840.00p 814.00p 825.00p 16733
11/04/2013 835.00p 835.00p 819.00p 819.00p 20382
10/04/2013 832.00p 840.00p 818.00p 840.00p 14920
09/04/2013 812.50p 830.00p 812.00p 818.00p 15527
08/04/2013 819.50p 819.50p 800.50p 813.00p 16964
05/04/2013 845.50p 845.50p 810.00p 812.50p 39115
04/04/2013 829.50p 844.00p 823.00p 830.50p 33801
03/04/2013 843.50p 845.50p 813.91p 830.00p 32988
02/04/2013 828.50p 846.04p 820.00p 831.50p 26315
28/03/2013 842.00p 842.00p 822.00p 833.00p 129824
27/03/2013 860.00p 860.00p 831.00p 838.00p 29077
26/03/2013 864.50p 864.50p 830.50p 845.00p 49251
25/03/2013 880.00p 880.00p 860.50p 865.00p 25647
22/03/2013 900.00p 900.00p 862.50p 869.50p 82311
21/03/2013 888.00p 888.00p 874.97p 886.00p 57062
20/03/2013 880.00p 896.20p 875.00p 875.00p 23261
19/03/2013 900.00p 905.00p 874.95p 882.50p 257204
18/03/2013 861.00p 889.50p 860.82p 881.00p 35239
15/03/2013 890.00p 890.00p 873.00p 890.00p 43243
14/03/2013 875.50p 890.00p 873.00p 873.00p 17825
13/03/2013 873.00p 888.50p 869.32p 879.50p 105589
12/03/2013 885.00p 885.00p 864.11p 873.00p 57258
11/03/2013 873.50p 894.70p 862.50p 873.00p 58571
08/03/2013 885.00p 909.75p 870.63p 873.50p 36873
07/03/2013 902.00p 910.00p 885.00p 905.00p 22333
06/03/2013 867.50p 910.00p 864.00p 908.00p 164056
05/03/2013 887.00p 900.00p 882.50p 894.00p 440506
04/03/2013 891.50p 898.00p 873.07p 881.00p 209829
01/03/2013 869.50p 905.00p 842.95p 895.00p 227032
28/02/2013 830.00p 865.00p 823.00p 854.50p 91541
27/02/2013 817.00p 834.00p 816.00p 824.00p 50217
26/02/2013 816.00p 840.00p 816.00p 821.00p 33775
25/02/2013 827.50p 830.00p 816.70p 827.00p 37063
22/02/2013 822.50p 829.15p 820.00p 826.50p 11852
21/02/2013 800.00p 830.00p 800.00p 825.00p 111381
20/02/2013 805.00p 830.00p 786.74p 816.00p 89752
19/02/2013 819.00p 830.00p 786.74p 814.00p 73390
18/02/2013 782.00p 814.00p 759.50p 803.00p 76301
15/02/2013 750.00p 780.00p 745.00p 779.50p 39047
14/02/2013 739.50p 755.00p 730.00p 755.00p 59639
13/02/2013 747.50p 749.00p 729.80p 743.50p 39553
12/02/2013 726.50p 747.50p 726.00p 746.00p 57957
11/02/2013 725.00p 729.00p 710.25p 727.00p 85708
08/02/2013 723.50p 726.00p 710.00p 726.00p 119160
07/02/2013 711.50p 720.00p 700.09p 714.50p 57757
06/02/2013 703.50p 715.50p 693.11p 710.00p 45491
05/02/2013 683.50p 708.50p 675.00p 705.00p 43503
04/02/2013 700.00p 719.40p 680.35p 684.50p 70342
01/02/2013 700.00p 719.00p 700.00p 710.00p 157972
31/01/2013 700.00p 710.00p 700.00p 710.00p 37053
30/01/2013 708.00p 712.55p 682.60p 701.00p 73124
29/01/2013 719.50p 719.50p 701.00p 705.00p 43062
28/01/2013 704.50p 711.00p 699.00p 710.00p 145308
25/01/2013 710.00p 710.00p 690.00p 699.00p 75048
24/01/2013 700.00p 706.50p 670.50p 704.00p 62289
23/01/2013 694.00p 699.50p 670.50p 670.50p 100355
22/01/2013 680.00p 700.00p 665.00p 671.00p 78335
21/01/2013 686.00p 694.50p 665.00p 665.00p 26565
18/01/2013 690.00p 690.00p 665.00p 683.00p 33730
17/01/2013 684.50p 690.00p 654.80p 690.00p 16012
16/01/2013 673.00p 677.00p 652.00p 656.50p 17154
15/01/2013 673.50p 685.00p 654.85p 672.50p 8896
14/01/2013 680.50p 687.00p 658.00p 665.00p 43184
11/01/2013 683.00p 683.50p 657.50p 668.00p 12880
10/01/2013 685.00p 685.00p 650.50p 681.50p 85968
09/01/2013 685.00p 685.00p 665.00p 670.00p 136570
08/01/2013 680.00p 680.00p 675.00p 680.00p 312400
07/01/2013 670.00p 685.00p 665.00p 675.00p 28390
04/01/2013 668.00p 671.50p 660.00p 669.00p 26057
03/01/2013 668.50p 668.50p 646.10p 668.00p 266555
02/01/2013 650.00p 660.00p 639.10p 655.50p 157169
31/12/2012 654.05p 654.40p 632.00p 650.00p 6661
28/12/2012 649.00p 666.50p 632.00p 653.50p 58241
27/12/2012 631.00p 647.19p 621.80p 643.00p 24773
24/12/2012 613.00p 632.44p 613.00p 620.00p 23013
21/12/2012 633.00p 633.00p 615.00p 622.50p 30899
20/12/2012 620.00p 631.50p 588.95p 631.50p 119811
19/12/2012 612.50p 620.00p 604.00p 613.00p 330268
18/12/2012 600.00p 617.08p 600.00p 613.50p 1549639
17/12/2012 595.50p 632.00p 571.00p 614.00p 40756
14/12/2012 609.50p 614.50p 592.00p 601.00p 26032
13/12/2012 600.00p 614.00p 596.56p 607.00p 64812
12/12/2012 624.00p 624.50p 600.00p 604.50p 50100
11/12/2012 605.00p 629.00p 605.00p 618.00p 161669
10/12/2012 635.00p 635.00p 602.00p 617.00p 29877
07/12/2012 635.50p 635.50p 623.50p 632.00p 78646
06/12/2012 603.00p 635.50p 595.00p 619.00p 623606
05/12/2012 660.00p 660.00p 591.50p 603.00p 1686725
04/12/2012 790.00p 799.00p 637.00p 650.00p 273020
03/12/2012 782.00p 799.50p 770.83p 790.00p 9807
30/11/2012 794.50p 794.50p 770.00p 781.00p 37416
29/11/2012 784.50p 795.00p 770.00p 785.00p 50920
28/11/2012 760.00p 784.50p 760.00p 782.00p 56641
27/11/2012 784.50p 785.21p 769.12p 783.00p 34810
26/11/2012 770.00p 785.78p 756.50p 781.00p 72985
23/11/2012 769.50p 772.00p 758.00p 766.00p 16527
22/11/2012 752.00p 770.00p 747.00p 770.00p 20270
21/11/2012 731.00p 757.50p 730.00p 746.50p 39187
20/11/2012 748.00p 750.00p 730.00p 739.50p 18923
19/11/2012 735.00p 749.50p 724.00p 740.00p 17326
16/11/2012 732.00p 747.00p 720.00p 737.00p 28745
15/11/2012 722.50p 733.00p 710.00p 726.50p 77009
14/11/2012 723.00p 733.50p 723.00p 730.00p 86952
13/11/2012 710.50p 727.00p 710.00p 722.00p 19823
12/11/2012 735.00p 735.00p 720.00p 720.00p 12387
09/11/2012 720.50p 740.27p 720.00p 730.00p 51488
08/11/2012 730.00p 731.50p 722.48p 730.00p 72826
07/11/2012 725.00p 735.00p 668.00p 730.50p 153023
06/11/2012 724.50p 735.00p 724.50p 728.00p 76270
05/11/2012 740.00p 740.00p 725.00p 726.50p 34043
02/11/2012 748.00p 748.00p 726.00p 731.00p 80704
01/11/2012 744.50p 745.00p 728.00p 736.00p 101332
31/10/2012 724.00p 736.50p 718.50p 725.00p 75571
30/10/2012 725.00p 728.00p 716.60p 727.00p 50448
29/10/2012 725.00p 747.90p 710.10p 725.00p 421881
26/10/2012 735.00p 740.00p 723.00p 730.00p 133376
25/10/2012 725.00p 735.00p 720.00p 732.00p 211257
24/10/2012 744.00p 744.00p 722.00p 730.00p 42245
23/10/2012 725.00p 748.00p 717.50p 744.50p 73608
22/10/2012 722.00p 733.61p 716.20p 727.50p 80531
19/10/2012 735.00p 738.94p 720.00p 725.00p 42696
18/10/2012 737.50p 748.00p 725.00p 748.00p 21499
17/10/2012 712.50p 745.00p 710.50p 724.50p 12605
16/10/2012 741.00p 748.00p 728.50p 728.50p 9508
15/10/2012 735.50p 747.35p 720.00p 726.50p 44604
12/10/2012 737.50p 748.00p 725.00p 740.00p 68779
11/10/2012 739.50p 739.50p 718.75p 725.00p 13736
10/10/2012 710.00p 730.00p 710.00p 720.00p 27634
09/10/2012 715.50p 747.50p 715.50p 737.00p 25411
08/10/2012 728.50p 739.50p 725.00p 730.00p 316128
05/10/2012 726.00p 736.50p 710.60p 729.50p 56772
04/10/2012 698.50p 725.08p 694.30p 718.00p 48966
03/10/2012 689.50p 698.50p 675.00p 695.00p 764398
02/10/2012 671.50p 698.50p 670.15p 695.50p 17785
01/10/2012 695.00p 699.35p 670.58p 685.00p 51079
28/09/2012 695.00p 703.00p 670.00p 677.50p 465450
27/09/2012 640.00p 704.85p 629.30p 694.50p 108441
26/09/2012 540.00p 646.96p 540.00p 635.00p 965526
25/09/2012 569.50p 569.50p 530.00p 551.00p 1316904
24/09/2012 690.00p 710.50p 665.00p 694.00p 40062
21/09/2012 677.00p 695.00p 666.90p 686.00p 354930
20/09/2012 710.00p 729.90p 665.00p 673.00p 160989
19/09/2012 740.00p 740.00p 709.00p 709.00p 38752
18/09/2012 728.00p 744.50p 720.00p 728.00p 14242
17/09/2012 744.50p 749.50p 720.00p 730.00p 19595
14/09/2012 741.00p 748.50p 720.00p 741.50p 121814
13/09/2012 720.00p 750.00p 720.00p 731.50p 37277
12/09/2012 705.00p 746.50p 705.00p 745.00p 118428
11/09/2012 730.00p 735.00p 710.50p 721.00p 15851
10/09/2012 729.50p 730.00p 705.50p 730.00p 33254
07/09/2012 720.00p 722.65p 705.00p 720.00p 14639
06/09/2012 716.50p 731.90p 700.00p 719.50p 24855
05/09/2012 723.00p 732.50p 710.00p 715.00p 20956
04/09/2012 716.00p 734.00p 715.00p 717.00p 127446
03/09/2012 720.00p 739.50p 715.00p 717.00p 21946
31/08/2012 720.00p 730.00p 715.62p 718.50p 30972
30/08/2012 722.50p 754.00p 722.50p 725.50p 17791
29/08/2012 725.00p 730.00p 715.50p 723.50p 14946
28/08/2012 732.50p 742.50p 724.00p 728.00p 18002
24/08/2012 732.50p 748.00p 717.00p 721.50p 30829
23/08/2012 730.00p 755.59p 730.00p 730.00p 22322
22/08/2012 755.00p 755.00p 719.05p 750.50p 7744
21/08/2012 752.50p 754.50p 730.00p 733.50p 31113
20/08/2012 715.50p 752.50p 715.50p 750.50p 40599
17/08/2012 755.00p 755.00p 715.00p 715.00p 7622
16/08/2012 715.50p 735.00p 715.00p 721.00p 545778
15/08/2012 735.00p 748.00p 725.00p 725.00p 16261
14/08/2012 730.00p 748.50p 730.00p 743.00p 16645
13/08/2012 755.00p 755.00p 718.40p 735.00p 22448
10/08/2012 752.50p 754.50p 725.00p 726.00p 73910
09/08/2012 715.00p 755.00p 715.00p 745.50p 23254
08/08/2012 700.00p 730.00p 700.00p 729.00p 31090
07/08/2012 718.00p 724.50p 695.00p 706.50p 37749
06/08/2012 701.50p 720.00p 700.00p 707.50p 29051
03/08/2012 700.50p 730.50p 700.50p 710.00p 24173
02/08/2012 700.00p 730.46p 700.00p 705.00p 21771
01/08/2012 705.00p 725.20p 701.50p 703.50p 7150
31/07/2012 720.00p 740.00p 714.70p 717.00p 15742
30/07/2012 713.00p 728.50p 710.00p 725.00p 12716
27/07/2012 730.00p 730.00p 700.50p 717.50p 12079
26/07/2012 710.50p 744.50p 710.00p 710.00p 9843
25/07/2012 731.00p 738.00p 710.50p 728.50p 7047
24/07/2012 730.00p 755.00p 717.00p 717.00p 17552
23/07/2012 724.50p 732.50p 700.50p 732.50p 16721
20/07/2012 715.50p 741.00p 701.50p 726.00p 53708
19/07/2012 724.50p 726.50p 692.00p 710.00p 363304
18/07/2012 764.00p 780.00p 720.50p 728.00p 35153
17/07/2012 775.00p 791.50p 763.50p 769.00p 21710
16/07/2012 805.00p 808.19p 775.50p 787.50p 9041
13/07/2012 785.00p 808.19p 776.50p 776.50p 36940
12/07/2012 791.00p 815.00p 785.50p 785.50p 13025
11/07/2012 789.00p 810.00p 786.00p 806.00p 11858
10/07/2012 812.00p 819.18p 787.57p 807.00p 22347
09/07/2012 788.50p 812.00p 788.50p 812.00p 48035
06/07/2012 808.00p 834.02p 764.50p 790.00p 40359

*Close Price adjusted for both dividends and splits