Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2012 808.00p 834.02p 764.50p 790.00p 40359
05/07/2012 828.50p 837.51p 821.50p 825.00p 17430
04/07/2012 794.50p 827.80p 782.99p 820.00p 103313
03/07/2012 738.00p 783.22p 738.00p 780.00p 14032
02/07/2012 777.00p 781.60p 741.50p 759.50p 127439
29/06/2012 740.00p 774.50p 739.75p 766.00p 55536
28/06/2012 750.00p 766.50p 745.00p 757.50p 33774
27/06/2012 774.00p 777.00p 760.50p 767.50p 63510
26/06/2012 781.50p 793.50p 753.50p 757.00p 61568
25/06/2012 790.00p 790.00p 767.50p 767.50p 100462
22/06/2012 788.00p 789.21p 767.77p 785.00p 31212
21/06/2012 752.50p 806.50p 752.50p 784.00p 137747
20/06/2012 795.50p 795.50p 760.50p 778.50p 345271
19/06/2012 763.00p 790.00p 752.50p 790.00p 49187
18/06/2012 772.50p 786.21p 769.00p 783.00p 25436
15/06/2012 789.00p 793.00p 765.25p 775.50p 73945
14/06/2012 793.00p 794.20p 750.00p 787.00p 218023
13/06/2012 770.50p 795.00p 748.60p 780.00p 67273
12/06/2012 773.50p 789.50p 757.23p 774.00p 74481
11/06/2012 770.00p 791.00p 770.00p 772.00p 77130
08/06/2012 760.00p 789.50p 757.20p 773.00p 34410
07/06/2012 780.50p 811.19p 763.50p 791.50p 70465
06/06/2012 799.00p 812.00p 760.00p 800.00p 212877
01/06/2012 767.50p 789.21p 767.50p 773.00p 158127
31/05/2012 799.50p 805.00p 764.50p 775.00p 63589
30/05/2012 765.50p 790.00p 764.85p 774.50p 167211
29/05/2012 760.00p 806.00p 725.85p 780.00p 168408
28/05/2012 750.00p 800.00p 692.00p 760.00p 611908
25/05/2012 1,065.00p 1,085.00p 1,052.00p 1,059.00p 73886
24/05/2012 1,088.00p 1,098.50p 1,071.00p 1,072.00p 17107
23/05/2012 1,084.00p 1,088.00p 1,077.00p 1,088.00p 20916
22/05/2012 1,107.00p 1,107.00p 1,059.96p 1,090.00p 22819
21/05/2012 1,087.00p 1,087.00p 1,065.00p 1,084.00p 22272
18/05/2012 1,145.00p 1,145.00p 1,071.63p 1,086.00p 25039
17/05/2012 1,153.00p 1,162.00p 1,139.00p 1,148.00p 25095
16/05/2012 1,151.00p 1,168.50p 1,138.00p 1,155.00p 43301
15/05/2012 1,177.00p 1,190.00p 1,168.00p 1,190.00p 33587
14/05/2012 1,210.00p 1,210.00p 1,169.00p 1,175.00p 19127
11/05/2012 1,136.00p 1,211.00p 1,136.00p 1,200.00p 85762
10/05/2012 1,156.00p 1,156.00p 1,140.00p 1,145.00p 81709
09/05/2012 1,190.00p 1,190.00p 1,155.00p 1,155.00p 55681
08/05/2012 1,191.00p 1,208.00p 1,181.00p 1,189.00p 37520
04/05/2012 1,217.00p 1,220.00p 1,188.00p 1,193.00p 26541
03/05/2012 1,213.00p 1,220.00p 1,202.00p 1,215.00p 57573
02/05/2012 1,200.00p 1,215.00p 1,194.00p 1,210.00p 44868
01/05/2012 1,209.00p 1,221.00p 1,205.00p 1,221.00p 3970
30/04/2012 1,229.00p 1,232.00p 1,220.00p 1,227.00p 31624
27/04/2012 1,233.00p 1,233.00p 1,222.00p 1,225.00p 26244
26/04/2012 1,221.00p 1,237.47p 1,214.60p 1,230.00p 58194
25/04/2012 1,237.00p 1,239.00p 1,221.00p 1,228.00p 44655
24/04/2012 1,239.00p 1,259.00p 1,239.00p 1,249.00p 22642
23/04/2012 1,265.00p 1,265.00p 1,240.00p 1,241.00p 177336
20/04/2012 1,265.00p 1,271.39p 1,250.70p 1,264.00p 29057
19/04/2012 1,246.00p 1,277.00p 1,223.00p 1,255.00p 46441
18/04/2012 1,225.00p 1,249.00p 1,210.00p 1,249.00p 324184
17/04/2012 1,235.00p 1,246.00p 1,220.00p 1,245.00p 194170
16/04/2012 1,236.00p 1,239.00p 1,222.00p 1,230.00p 12356
13/04/2012 1,219.00p 1,235.00p 1,217.00p 1,235.00p 21010
12/04/2012 1,223.00p 1,233.00p 1,205.00p 1,233.00p 15091
11/04/2012 1,200.00p 1,218.00p 1,200.00p 1,211.00p 92097
10/04/2012 1,191.00p 1,227.77p 1,191.00p 1,200.00p 44383
05/04/2012 1,195.00p 1,215.00p 1,195.00p 1,205.00p 39168
04/04/2012 1,203.00p 1,210.00p 1,194.00p 1,208.00p 48254
03/04/2012 1,210.00p 1,216.00p 1,195.00p 1,208.00p 138954
02/04/2012 1,205.00p 1,231.00p 1,180.00p 1,209.00p 23165
30/03/2012 1,200.00p 1,205.00p 1,192.00p 1,198.00p 14219
29/03/2012 1,196.00p 1,204.00p 1,179.61p 1,195.00p 211901
28/03/2012 1,203.00p 1,213.78p 1,191.00p 1,207.00p 71699
27/03/2012 1,222.00p 1,230.00p 1,195.00p 1,206.00p 301083
26/03/2012 1,199.00p 1,235.00p 1,199.00p 1,228.00p 276822
23/03/2012 1,202.00p 1,211.00p 1,191.94p 1,211.00p 28089
22/03/2012 1,206.00p 1,212.00p 1,192.00p 1,205.00p 25965
21/03/2012 1,220.00p 1,220.00p 1,203.50p 1,215.00p 124026
20/03/2012 1,212.00p 1,220.00p 1,202.00p 1,210.00p 75822
19/03/2012 1,209.00p 1,225.00p 1,209.00p 1,220.00p 24804
16/03/2012 1,215.00p 1,222.50p 1,195.00p 1,220.00p 43915
15/03/2012 1,213.00p 1,227.00p 1,210.00p 1,227.00p 91173
14/03/2012 1,236.00p 1,244.00p 1,205.90p 1,214.00p 34506
13/03/2012 1,238.00p 1,256.90p 1,237.00p 1,240.00p 8021
12/03/2012 1,240.00p 1,253.00p 1,232.50p 1,242.00p 13880
09/03/2012 1,241.00p 1,250.00p 1,229.00p 1,238.00p 23298
08/03/2012 1,233.00p 1,250.00p 1,225.80p 1,249.00p 46136
07/03/2012 1,239.00p 1,250.00p 1,225.00p 1,244.00p 19482
06/03/2012 1,239.00p 1,251.90p 1,231.00p 1,235.00p 69865
05/03/2012 1,240.00p 1,259.00p 1,236.50p 1,255.00p 119833
02/03/2012 1,260.00p 1,278.90p 1,245.00p 1,258.00p 69793
01/03/2012 1,239.00p 1,271.00p 1,222.00p 1,253.00p 58438
29/02/2012 1,216.00p 1,240.00p 1,216.00p 1,240.00p 45815
28/02/2012 1,242.00p 1,242.00p 1,229.50p 1,230.00p 16009
27/02/2012 1,220.00p 1,245.00p 1,216.50p 1,240.00p 30587
24/02/2012 1,242.00p 1,259.00p 1,220.00p 1,223.00p 32734
23/02/2012 1,234.00p 1,246.00p 1,219.00p 1,240.00p 69848
22/02/2012 1,205.00p 1,238.00p 1,200.00p 1,238.00p 70301
21/02/2012 1,216.00p 1,220.00p 1,208.50p 1,215.00p 24742
20/02/2012 1,213.00p 1,224.00p 1,197.00p 1,215.00p 308484
17/02/2012 1,199.00p 1,218.00p 1,199.00p 1,217.00p 23727
16/02/2012 1,199.00p 1,205.00p 1,181.00p 1,203.00p 38600
15/02/2012 1,195.00p 1,204.00p 1,173.00p 1,199.00p 76095
14/02/2012 1,202.00p 1,214.00p 1,192.00p 1,192.00p 60023
13/02/2012 1,186.00p 1,220.00p 1,182.05p 1,220.00p 53335
10/02/2012 1,184.00p 1,190.00p 1,170.00p 1,190.00p 70719
09/02/2012 1,154.00p 1,183.00p 1,153.00p 1,183.00p 22881
08/02/2012 1,154.00p 1,180.00p 1,154.00p 1,170.00p 20062
07/02/2012 1,165.00p 1,185.00p 1,162.36p 1,180.00p 21881
06/02/2012 1,148.00p 1,185.00p 1,148.00p 1,177.00p 16576
03/02/2012 1,170.00p 1,180.00p 1,162.30p 1,175.00p 20397
02/02/2012 1,164.00p 1,180.00p 1,159.30p 1,180.00p 42723
01/02/2012 1,145.00p 1,165.00p 1,138.40p 1,165.00p 22780
31/01/2012 1,150.00p 1,161.00p 1,137.00p 1,155.00p 143221
30/01/2012 1,153.00p 1,159.00p 1,136.00p 1,152.00p 83598
27/01/2012 1,163.00p 1,165.00p 1,150.00p 1,159.00p 18349
26/01/2012 1,160.00p 1,173.70p 1,143.00p 1,165.00p 200693
25/01/2012 1,160.00p 1,160.00p 1,147.00p 1,156.00p 22750
24/01/2012 1,141.00p 1,159.00p 1,138.00p 1,150.00p 36260
23/01/2012 1,157.00p 1,157.00p 1,145.00p 1,155.00p 45643
20/01/2012 1,148.00p 1,153.00p 1,140.00p 1,146.00p 16843
19/01/2012 1,123.00p 1,161.00p 1,116.00p 1,145.00p 246643
18/01/2012 1,140.00p 1,140.00p 1,128.00p 1,135.00p 21930
17/01/2012 1,141.00p 1,141.00p 1,113.47p 1,128.00p 35988
16/01/2012 1,123.00p 1,129.00p 1,112.00p 1,112.00p 6579
13/01/2012 1,119.00p 1,135.00p 1,115.59p 1,126.00p 14622
12/01/2012 1,149.00p 1,149.00p 1,112.00p 1,128.00p 28838
11/01/2012 1,113.00p 1,145.00p 1,102.95p 1,139.00p 51044
10/01/2012 1,130.00p 1,133.00p 1,117.50p 1,125.00p 12768
09/01/2012 1,098.00p 1,122.00p 1,082.50p 1,122.00p 32755
06/01/2012 1,099.00p 1,100.11p 1,080.00p 1,093.00p 16167
05/01/2012 1,100.00p 1,110.00p 1,096.00p 1,098.00p 20989
04/01/2012 1,081.00p 1,095.07p 1,081.00p 1,093.00p 15992
03/01/2012 1,080.00p 1,096.40p 1,072.50p 1,094.00p 98660
30/12/2011 1,080.00p 1,085.00p 1,075.90p 1,085.00p 1556
29/12/2011 1,080.00p 1,092.00p 1,078.00p 1,080.00p 14434
28/12/2011 1,085.00p 1,099.00p 1,080.00p 1,090.00p 11036
23/12/2011 1,085.00p 1,090.00p 1,080.00p 1,088.00p 6430
22/12/2011 1,080.00p 1,092.00p 1,080.00p 1,085.00p 12812
21/12/2011 1,097.00p 1,100.00p 1,080.00p 1,089.00p 11594
20/12/2011 1,105.00p 1,105.00p 1,077.00p 1,086.00p 8090
19/12/2011 1,090.00p 1,115.00p 1,080.50p 1,107.00p 43353
16/12/2011 1,137.00p 1,140.00p 1,092.00p 1,092.00p 25026
15/12/2011 1,117.00p 1,150.00p 1,084.70p 1,131.00p 254739
14/12/2011 1,111.00p 1,117.00p 1,100.00p 1,100.00p 47757
13/12/2011 1,110.00p 1,130.00p 1,110.00p 1,120.00p 27888
12/12/2011 1,111.00p 1,138.45p 1,111.00p 1,121.00p 27649
09/12/2011 1,102.00p 1,144.00p 1,101.00p 1,135.00p 266659
08/12/2011 1,114.00p 1,125.00p 1,098.00p 1,120.00p 164638
07/12/2011 1,139.00p 1,139.75p 1,113.00p 1,117.00p 22276
06/12/2011 1,079.00p 1,146.00p 1,079.00p 1,130.00p 155809
05/12/2011 1,100.00p 1,104.75p 1,076.00p 1,076.00p 22357
02/12/2011 1,109.00p 1,132.25p 1,078.00p 1,095.00p 201081
01/12/2011 1,160.00p 1,160.32p 1,115.00p 1,126.00p 26964
30/11/2011 1,110.00p 1,167.00p 1,103.00p 1,167.00p 69563
29/11/2011 1,090.00p 1,114.00p 1,090.00p 1,110.00p 206242
28/11/2011 1,095.00p 1,137.50p 1,082.00p 1,108.00p 59224
25/11/2011 1,089.00p 1,113.00p 1,084.30p 1,101.00p 78969
24/11/2011 1,095.00p 1,097.56p 1,069.80p 1,085.00p 176672
23/11/2011 1,120.00p 1,127.56p 1,074.00p 1,083.00p 110517
22/11/2011 1,155.00p 1,159.00p 1,123.29p 1,133.00p 69379
21/11/2011 1,147.00p 1,171.30p 1,140.00p 1,145.00p 16636
18/11/2011 1,160.00p 1,174.00p 1,143.70p 1,170.00p 12800
17/11/2011 1,155.00p 1,170.00p 1,151.00p 1,160.00p 25101
16/11/2011 1,152.00p 1,155.00p 1,137.00p 1,153.00p 19979
15/11/2011 1,139.00p 1,152.00p 1,128.00p 1,152.00p 36662
14/11/2011 1,133.00p 1,142.00p 1,126.00p 1,140.00p 95527
11/11/2011 1,146.00p 1,146.00p 1,127.00p 1,138.00p 7122
10/11/2011 1,140.00p 1,144.00p 1,122.00p 1,134.00p 63466
09/11/2011 1,175.00p 1,177.70p 1,141.00p 1,156.00p 25205
08/11/2011 1,130.00p 1,170.00p 1,124.00p 1,170.00p 31471
07/11/2011 1,129.00p 1,133.00p 1,124.40p 1,130.00p 77451
04/11/2011 1,120.00p 1,135.00p 1,111.00p 1,130.00p 301443
03/11/2011 1,091.00p 1,118.00p 1,070.45p 1,118.00p 44563
02/11/2011 1,114.00p 1,114.00p 1,092.67p 1,104.00p 63725
01/11/2011 1,124.00p 1,124.00p 1,087.24p 1,110.00p 118213
31/10/2011 1,110.00p 1,125.00p 1,104.00p 1,125.00p 34377
28/10/2011 1,115.00p 1,130.00p 1,110.00p 1,125.00p 31868
27/10/2011 1,135.00p 1,138.00p 1,119.00p 1,120.00p 70707
26/10/2011 1,165.00p 1,165.00p 1,110.00p 1,119.00p 52716
25/10/2011 1,040.00p 1,185.70p 1,040.00p 1,180.00p 190120
24/10/2011 1,041.00p 1,052.00p 1,041.00p 1,050.00p 10023
21/10/2011 1,052.00p 1,060.00p 1,045.00p 1,052.00p 319230
20/10/2011 1,070.00p 1,070.00p 1,041.00p 1,048.00p 8090
19/10/2011 1,070.00p 1,070.00p 1,060.00p 1,065.00p 36119
18/10/2011 1,060.00p 1,065.00p 1,043.00p 1,065.00p 50566
17/10/2011 1,080.00p 1,080.00p 1,060.00p 1,060.00p 38784
14/10/2011 1,088.00p 1,099.00p 1,067.00p 1,080.00p 21350
13/10/2011 1,080.00p 1,090.00p 1,063.00p 1,080.00p 45978
12/10/2011 1,050.00p 1,097.25p 1,038.00p 1,076.00p 35210
11/10/2011 1,055.00p 1,055.00p 1,033.00p 1,050.00p 44148
10/10/2011 1,024.00p 1,051.00p 1,022.33p 1,050.00p 171311
07/10/2011 1,034.00p 1,038.00p 1,009.00p 1,020.00p 32567
06/10/2011 1,023.00p 1,045.00p 1,011.00p 1,030.00p 66383
05/10/2011 972.00p 1,028.00p 961.20p 1,005.00p 110036
04/10/2011 975.00p 980.00p 956.00p 975.00p 85795
03/10/2011 1,010.00p 1,010.00p 950.00p 970.00p 95111
30/09/2011 1,022.00p 1,022.00p 976.00p 1,010.00p 41869
29/09/2011 1,030.00p 1,030.00p 1,000.00p 1,016.00p 20024
28/09/2011 1,035.00p 1,045.00p 1,020.00p 1,021.00p 33138
27/09/2011 1,040.00p 1,043.10p 1,026.50p 1,039.00p 60486
26/09/2011 1,041.00p 1,052.00p 1,030.00p 1,030.00p 17892
23/09/2011 1,058.00p 1,062.00p 1,042.00p 1,060.00p 88379
22/09/2011 1,066.00p 1,079.00p 1,040.00p 1,040.00p 51096
21/09/2011 1,085.00p 1,085.00p 1,071.00p 1,075.00p 358608

*Close Price adjusted for both dividends and splits