Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2011 1,044.00p 1,080.00p 1,021.00p 1,078.00p 212236
16/09/2011 1,005.00p 1,047.60p 1,005.00p 1,021.00p 54965
15/09/2011 970.00p 1,012.40p 970.00p 1,000.00p 52808
14/09/2011 912.50p 982.00p 900.00p 982.00p 671501
13/09/2011 886.50p 900.00p 880.65p 900.00p 10926
12/09/2011 905.00p 905.90p 885.00p 885.00p 4749
09/09/2011 907.50p 916.50p 900.00p 907.00p 233283
08/09/2011 903.50p 909.00p 899.00p 903.00p 18450
07/09/2011 909.00p 911.00p 897.00p 900.00p 54220
06/09/2011 900.00p 906.50p 895.00p 906.50p 25589
05/09/2011 947.50p 947.50p 905.00p 905.00p 22236
02/09/2011 914.50p 944.00p 907.35p 930.00p 25795
01/09/2011 912.00p 914.50p 906.00p 913.00p 20049
31/08/2011 910.00p 928.00p 900.00p 926.50p 33563
30/08/2011 894.00p 910.00p 890.84p 900.00p 100350
26/08/2011 877.50p 887.50p 872.00p 882.00p 11317
25/08/2011 890.00p 893.80p 876.00p 879.50p 13923
24/08/2011 872.00p 887.50p 872.00p 883.00p 50180
23/08/2011 875.50p 885.00p 855.50p 875.00p 300300
22/08/2011 859.00p 887.50p 856.00p 875.00p 9402
19/08/2011 860.00p 875.00p 850.50p 855.00p 59142
18/08/2011 907.00p 908.28p 860.00p 861.00p 75040
17/08/2011 924.50p 926.39p 907.00p 911.00p 85099
16/08/2011 926.50p 933.50p 921.00p 921.00p 22625
15/08/2011 925.50p 943.55p 924.50p 925.00p 16507
12/08/2011 920.00p 924.25p 905.00p 920.00p 192547
11/08/2011 920.00p 935.00p 908.50p 919.00p 105328
10/08/2011 896.50p 940.00p 863.18p 912.00p 388616
09/08/2011 897.50p 898.00p 842.00p 880.00p 73560
08/08/2011 910.00p 937.21p 885.00p 900.00p 226233
05/08/2011 975.50p 990.00p 890.50p 908.00p 57635
04/08/2011 1,000.00p 1,013.00p 990.00p 990.00p 223450
03/08/2011 1,050.00p 1,050.10p 995.00p 1,000.00p 73074
02/08/2011 1,069.00p 1,069.00p 1,040.00p 1,051.00p 20208
01/08/2011 1,060.00p 1,069.80p 1,055.00p 1,057.00p 8939
29/07/2011 1,069.00p 1,070.00p 1,060.45p 1,065.00p 127577
28/07/2011 1,044.00p 1,070.00p 1,044.00p 1,064.00p 203106
27/07/2011 1,045.00p 1,061.00p 1,041.00p 1,050.00p 11758
26/07/2011 1,050.00p 1,056.00p 1,040.00p 1,047.00p 35146
25/07/2011 1,060.00p 1,072.25p 1,045.00p 1,046.00p 33522
22/07/2011 1,045.00p 1,078.60p 1,040.68p 1,056.00p 227729
21/07/2011 1,023.00p 1,044.00p 1,010.00p 1,040.00p 67072
20/07/2011 1,028.00p 1,029.00p 1,001.00p 1,005.00p 17975
19/07/2011 1,027.00p 1,038.00p 1,021.00p 1,029.00p 12295
18/07/2011 1,060.00p 1,060.00p 1,025.00p 1,028.00p 423323
15/07/2011 1,039.00p 1,043.00p 1,037.00p 1,040.00p 4644
14/07/2011 1,075.00p 1,075.00p 1,032.00p 1,032.00p 20299
13/07/2011 1,060.00p 1,070.00p 1,060.00p 1,060.00p 17818
12/07/2011 1,080.00p 1,080.00p 1,063.00p 1,066.00p 29102
11/07/2011 1,080.00p 1,087.00p 1,072.00p 1,076.00p 7284
08/07/2011 1,080.00p 1,081.00p 1,066.00p 1,072.00p 11685
07/07/2011 1,075.00p 1,080.92p 1,063.50p 1,072.00p 7493
06/07/2011 1,074.00p 1,075.00p 1,059.00p 1,065.00p 169522
05/07/2011 1,056.00p 1,070.00p 1,047.50p 1,063.00p 18686
04/07/2011 1,040.00p 1,056.46p 1,040.00p 1,049.00p 174877
01/07/2011 1,046.00p 1,047.74p 1,035.00p 1,046.00p 15298
30/06/2011 1,054.00p 1,055.00p 1,040.00p 1,046.00p 9688
29/06/2011 1,051.00p 1,054.65p 1,047.00p 1,050.00p 4915
28/06/2011 1,035.00p 1,053.00p 1,033.79p 1,053.00p 3066
27/06/2011 1,042.00p 1,047.00p 1,037.96p 1,043.50p 15032
24/06/2011 1,033.00p 1,040.00p 1,032.00p 1,040.00p 8844
23/06/2011 1,037.00p 1,037.00p 1,023.00p 1,035.00p 21376
22/06/2011 1,022.00p 1,049.91p 1,021.00p 1,040.00p 22511
21/06/2011 1,034.00p 1,039.00p 1,015.00p 1,020.00p 12204
20/06/2011 1,016.00p 1,037.77p 1,016.00p 1,030.00p 7020
17/06/2011 1,025.00p 1,025.00p 1,020.00p 1,023.00p 14231
16/06/2011 1,041.00p 1,053.77p 1,021.00p 1,022.00p 9670
15/06/2011 1,058.00p 1,058.00p 1,048.00p 1,051.00p 5432
14/06/2011 1,037.00p 1,050.00p 1,035.00p 1,040.00p 12240
13/06/2011 1,015.00p 1,030.00p 1,008.00p 1,028.00p 15582
10/06/2011 1,008.00p 1,022.00p 1,000.00p 1,022.00p 11911
09/06/2011 1,020.00p 1,020.00p 1,000.00p 1,004.00p 151985
08/06/2011 1,010.00p 1,010.00p 1,000.00p 1,007.00p 97250
07/06/2011 1,013.00p 1,017.35p 1,001.00p 1,005.00p 88781
06/06/2011 1,003.00p 1,021.47p 1,003.00p 1,005.00p 5625
03/06/2011 1,015.00p 1,015.00p 1,003.09p 1,006.00p 14715
02/06/2011 1,020.00p 1,020.00p 1,001.00p 1,001.00p 10807
01/06/2011 1,021.00p 1,040.00p 1,000.00p 1,015.00p 209130
31/05/2011 1,022.00p 1,040.00p 1,013.80p 1,040.00p 17750
27/05/2011 1,022.00p 1,036.70p 1,020.00p 1,023.00p 7790
26/05/2011 1,025.00p 1,030.00p 1,002.68p 1,029.00p 10741
25/05/2011 1,006.00p 1,017.00p 1,003.42p 1,013.00p 145074
24/05/2011 1,000.00p 1,017.00p 1,000.00p 1,014.00p 37185
23/05/2011 1,020.00p 1,028.25p 1,005.00p 1,005.00p 27090
20/05/2011 1,024.00p 1,031.00p 1,020.00p 1,026.00p 110037
19/05/2011 1,015.00p 1,023.00p 1,003.80p 1,019.00p 8612
18/05/2011 1,005.00p 1,015.00p 1,000.00p 1,015.00p 15404
17/05/2011 1,010.00p 1,015.00p 998.03p 1,015.00p 81915
16/05/2011 996.00p 1,006.00p 996.00p 1,006.00p 114671
13/05/2011 996.00p 1,007.00p 993.00p 995.50p 9010
12/05/2011 993.50p 1,004.00p 988.00p 1,004.00p 13125
11/05/2011 1,001.00p 1,008.54p 991.50p 995.00p 10439
10/05/2011 1,000.00p 1,001.00p 988.50p 995.50p 46818
09/05/2011 998.00p 1,009.00p 991.40p 1,009.00p 26078
06/05/2011 998.00p 1,009.00p 995.00p 1,009.00p 240500
05/05/2011 1,000.00p 1,004.02p 995.90p 1,003.00p 9812
04/05/2011 995.00p 1,005.00p 980.00p 1,000.00p 107881
03/05/2011 990.50p 1,000.00p 987.50p 1,000.00p 56082
28/04/2011 975.50p 999.50p 965.00p 991.50p 24713
27/04/2011 955.00p 989.38p 955.00p 972.00p 12369
26/04/2011 950.00p 955.00p 940.00p 940.00p 241328
21/04/2011 953.50p 955.50p 949.38p 952.00p 6644
20/04/2011 958.00p 958.00p 946.00p 956.00p 18641
19/04/2011 940.50p 950.15p 940.50p 946.00p 7966
18/04/2011 957.00p 957.00p 945.00p 945.00p 12192
15/04/2011 958.00p 958.00p 943.23p 952.50p 136825
14/04/2011 959.00p 959.00p 945.00p 946.00p 6898
13/04/2011 947.00p 953.63p 935.00p 942.00p 16726
12/04/2011 930.00p 956.50p 921.50p 946.00p 366481
11/04/2011 928.50p 928.50p 918.11p 923.00p 10586
08/04/2011 910.00p 930.00p 895.00p 930.00p 26123
07/04/2011 905.00p 918.00p 890.64p 906.00p 67997
06/04/2011 930.00p 934.00p 910.00p 917.00p 16703
05/04/2011 942.00p 943.92p 926.85p 935.00p 28637
04/04/2011 948.00p 960.00p 925.25p 954.00p 21096
01/04/2011 928.50p 940.00p 928.50p 939.50p 7578
31/03/2011 925.00p 933.50p 925.00p 932.50p 35763
30/03/2011 918.00p 940.00p 910.75p 940.00p 59475
29/03/2011 933.50p 933.50p 910.00p 918.00p 17413
28/03/2011 925.00p 927.62p 917.15p 920.00p 6210
25/03/2011 920.00p 930.00p 915.31p 920.00p 38128
24/03/2011 918.00p 928.00p 900.00p 916.00p 153388
23/03/2011 922.00p 923.50p 912.95p 916.00p 13181
22/03/2011 930.00p 940.46p 912.91p 925.00p 29049
21/03/2011 918.00p 928.50p 918.00p 924.00p 8290
18/03/2011 917.00p 921.70p 902.00p 916.00p 49099
17/03/2011 910.00p 931.60p 910.00p 916.00p 11857
16/03/2011 925.00p 934.00p 912.00p 916.00p 25353
15/03/2011 942.00p 948.40p 915.00p 917.00p 17992
14/03/2011 932.50p 948.00p 930.38p 948.00p 4536
11/03/2011 950.00p 957.25p 930.00p 932.50p 18785
10/03/2011 960.00p 964.80p 948.00p 950.00p 8539
09/03/2011 963.00p 968.58p 959.74p 965.00p 4026
08/03/2011 973.50p 973.50p 958.10p 965.00p 23788
07/03/2011 960.00p 982.00p 955.95p 982.00p 56834
04/03/2011 960.00p 970.27p 960.00p 965.00p 17960
03/03/2011 960.00p 970.00p 952.35p 964.00p 23229
02/03/2011 957.00p 970.00p 946.00p 947.00p 17733
01/03/2011 980.00p 983.02p 958.84p 968.00p 43350
28/02/2011 932.00p 985.00p 930.00p 983.00p 47752
25/02/2011 925.00p 942.00p 917.77p 942.00p 64008
24/02/2011 924.50p 928.00p 913.50p 921.00p 52508
23/02/2011 922.00p 923.00p 910.00p 919.00p 12833
22/02/2011 920.00p 930.00p 905.00p 916.00p 45382
21/02/2011 905.00p 918.00p 905.00p 918.00p 25746
18/02/2011 911.50p 920.00p 910.00p 916.00p 14296
17/02/2011 906.00p 918.29p 906.00p 906.50p 8748
16/02/2011 900.60p 915.00p 900.00p 915.00p 21194
15/02/2011 912.50p 917.50p 901.52p 909.50p 8192
14/02/2011 891.57p 914.00p 891.57p 903.00p 53589
11/02/2011 900.00p 909.50p 891.95p 902.00p 24539
10/02/2011 892.00p 909.00p 882.50p 893.50p 18380
09/02/2011 900.00p 904.75p 896.09p 898.00p 20521
08/02/2011 900.00p 908.00p 895.00p 901.00p 21071
07/02/2011 900.00p 903.00p 893.15p 903.00p 30156
04/02/2011 895.00p 906.21p 887.50p 900.00p 29446
03/02/2011 909.00p 909.00p 890.68p 899.00p 18383
02/02/2011 900.00p 909.50p 894.85p 901.50p 13856
01/02/2011 895.00p 908.00p 892.55p 905.00p 35948
31/01/2011 901.00p 915.85p 890.00p 897.00p 22169
28/01/2011 922.50p 927.50p 896.20p 912.50p 68716
27/01/2011 890.00p 950.84p 883.49p 912.50p 66553
26/01/2011 850.00p 890.00p 840.70p 890.00p 23214
25/01/2011 822.00p 845.00p 820.00p 845.00p 51084
24/01/2011 828.00p 836.73p 818.00p 818.00p 8081
21/01/2011 820.50p 830.00p 813.00p 830.00p 18042
20/01/2011 825.00p 830.00p 817.54p 825.00p 86180
19/01/2011 819.00p 840.25p 819.00p 840.00p 7318
18/01/2011 830.00p 838.00p 825.98p 838.00p 13884
17/01/2011 818.50p 825.00p 811.45p 823.50p 43137
14/01/2011 815.00p 816.80p 810.50p 814.50p 2364
13/01/2011 815.00p 827.09p 810.00p 821.00p 19325
12/01/2011 820.00p 825.00p 815.30p 818.50p 76601
11/01/2011 828.00p 828.00p 813.45p 822.00p 13232
10/01/2011 825.00p 826.76p 815.00p 826.00p 26798
07/01/2011 825.00p 833.00p 816.19p 830.00p 102652
06/01/2011 830.00p 836.00p 819.43p 828.00p 41579
05/01/2011 836.50p 838.00p 825.00p 832.00p 42556
04/01/2011 810.00p 844.50p 810.00p 843.00p 42251
31/12/2010 811.50p 823.80p 811.50p 817.50p 6469
30/12/2010 816.00p 824.50p 815.00p 824.50p 14225
29/12/2010 812.50p 821.33p 811.50p 815.00p 11059
24/12/2010 813.50p 826.00p 810.50p 811.50p 4618
23/12/2010 829.50p 830.00p 811.00p 819.00p 255099
22/12/2010 816.50p 828.00p 816.00p 828.00p 84711
21/12/2010 792.00p 817.00p 775.50p 817.00p 19664
20/12/2010 786.50p 795.00p 782.30p 795.00p 113524
17/12/2010 786.50p 789.50p 780.60p 789.50p 15212
16/12/2010 786.50p 788.50p 778.00p 788.50p 17917
15/12/2010 762.00p 790.50p 762.00p 789.50p 39778
14/12/2010 762.00p 775.00p 759.50p 775.00p 30764
13/12/2010 765.00p 778.00p 742.50p 778.00p 50609
10/12/2010 752.00p 760.50p 741.74p 760.00p 66033
09/12/2010 747.00p 761.00p 734.60p 755.00p 79192
08/12/2010 752.00p 752.00p 732.10p 747.00p 31371
07/12/2010 744.00p 748.00p 738.85p 747.00p 66707
06/12/2010 713.50p 740.00p 708.10p 740.00p 63865
03/12/2010 713.00p 715.00p 698.00p 715.00p 330661
02/12/2010 703.00p 710.00p 690.00p 710.00p 23555
01/12/2010 698.50p 710.00p 693.25p 710.00p 8843

*Close Price adjusted for both dividends and splits