Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2023 459.00p 485.00p 457.40p 485.00p 96363
09/08/2023 460.00p 480.00p 454.41p 465.00p 125649
08/08/2023 448.00p 460.00p 436.00p 460.00p 29641
07/08/2023 440.00p 453.24p 426.00p 437.50p 10084
04/08/2023 446.00p 446.00p 432.00p 432.00p 14999
03/08/2023 446.00p 446.00p 434.10p 446.00p 2474
02/08/2023 432.00p 446.00p 432.00p 439.00p 37422
01/08/2023 432.00p 446.00p 432.00p 439.00p 7794
31/07/2023 446.00p 448.00p 435.12p 443.00p 13040
28/07/2023 442.00p 456.40p 436.00p 446.00p 28636
27/07/2023 455.00p 460.00p 450.00p 452.00p 24748
26/07/2023 455.00p 461.66p 450.00p 460.00p 34843
25/07/2023 470.00p 480.00p 457.00p 460.00p 71330
24/07/2023 462.00p 474.00p 446.30p 455.50p 39045
21/07/2023 480.00p 485.00p 461.00p 472.50p 476649
20/07/2023 425.00p 483.00p 422.00p 483.00p 83738
19/07/2023 418.00p 432.00p 418.00p 431.50p 20510
18/07/2023 411.00p 422.76p 409.00p 414.00p 3214
17/07/2023 404.00p 423.46p 396.57p 417.50p 17178
14/07/2023 395.00p 408.37p 390.00p 399.50p 15975
13/07/2023 410.00p 410.00p 395.00p 410.00p 4204
12/07/2023 400.00p 410.00p 391.00p 400.00p 239440
11/07/2023 400.00p 400.00p 391.10p 400.00p 7780
10/07/2023 400.00p 410.00p 392.54p 400.00p 15173
07/07/2023 400.00p 403.24p 394.06p 400.00p 7659
06/07/2023 404.00p 404.00p 397.30p 400.00p 5624
05/07/2023 404.00p 405.00p 393.70p 400.00p 214
04/07/2023 404.00p 410.00p 395.00p 400.00p 33683
03/07/2023 389.00p 404.00p 389.00p 400.00p 8046
30/06/2023 386.00p 398.37p 395.70p 397.00p 3291
29/06/2023 386.00p 396.00p 388.37p 394.50p 3058
28/06/2023 386.00p 400.00p 385.00p 400.00p 11890
27/06/2023 390.00p 398.00p 382.80p 383.00p 35498
26/06/2023 390.00p 398.05p 390.00p 390.00p 20905
23/06/2023 405.00p 405.00p 390.20p 405.00p 6389
22/06/2023 395.00p 410.00p 393.52p 410.00p 13882
21/06/2023 400.00p 414.00p 396.00p 404.50p 13451
20/06/2023 419.00p 419.00p 402.00p 408.00p 87742
19/06/2023 415.00p 421.80p 408.00p 418.50p 33210
16/06/2023 421.00p 429.00p 420.00p 420.00p 22646
15/06/2023 425.00p 425.00p 411.00p 419.50p 44822
14/06/2023 430.00p 438.89p 415.71p 427.00p 38614
13/06/2023 440.00p 447.40p 432.65p 435.00p 96811
12/06/2023 450.00p 455.00p 431.00p 440.50p 24866
09/06/2023 436.00p 453.89p 432.00p 440.50p 20685
08/06/2023 414.00p 450.00p 410.10p 443.50p 35908
07/06/2023 400.00p 413.00p 391.50p 407.50p 46812
06/06/2023 390.00p 400.00p 387.09p 400.00p 15932
05/06/2023 399.00p 399.00p 383.70p 398.00p 5738
02/06/2023 398.00p 400.00p 383.46p 388.50p 35936
01/06/2023 398.00p 398.00p 380.65p 398.00p 61495
31/05/2023 394.00p 394.00p 378.51p 394.00p 241958
30/05/2023 385.00p 387.60p 381.00p 386.00p 5528
26/05/2023 385.00p 395.00p 378.00p 390.00p 40234
25/05/2023 378.00p 390.00p 378.00p 387.50p 3075
24/05/2023 381.00p 388.07p 379.48p 384.00p 41608
23/05/2023 400.00p 400.00p 386.27p 400.00p 20873
22/05/2023 386.00p 399.00p 386.00p 392.00p 20383
19/05/2023 390.00p 392.00p 386.35p 392.00p 95306
18/05/2023 390.00p 396.50p 387.69p 396.50p 25811
17/05/2023 390.00p 399.00p 387.42p 392.50p 11324
16/05/2023 399.00p 399.00p 393.90p 396.50p 13701
15/05/2023 390.00p 399.00p 388.04p 390.00p 27283
12/05/2023 385.00p 408.00p 385.00p 387.50p 25421
11/05/2023 400.00p 410.00p 389.45p 390.00p 37581
10/05/2023 410.00p 410.00p 399.68p 403.00p 9450
09/05/2023 409.00p 410.00p 393.80p 408.00p 23806
05/05/2023 400.00p 409.00p 390.00p 399.50p 20804
04/05/2023 401.00p 410.00p 400.00p 401.00p 61060
03/05/2023 410.00p 410.00p 397.00p 402.00p 34425
02/05/2023 409.00p 417.50p 406.00p 408.00p 156777
28/04/2023 405.00p 417.73p 405.00p 409.50p 7218
27/04/2023 420.00p 414.50p 403.31p 414.50p 39227
26/04/2023 420.00p 426.48p 405.00p 407.50p 64460
25/04/2023 421.00p 430.50p 420.00p 424.50p 11013
24/04/2023 421.00p 428.55p 420.00p 424.50p 65378
21/04/2023 421.00p 428.00p 420.00p 426.50p 28352
20/04/2023 421.00p 431.00p 411.00p 419.50p 27307
19/04/2023 421.00p 434.02p 422.00p 428.00p 1036
18/04/2023 421.00p 432.29p 421.00p 428.00p 4879
17/04/2023 430.00p 435.00p 421.00p 428.00p 18987
14/04/2023 435.00p 435.00p 423.10p 433.00p 24685
13/04/2023 430.00p 433.00p 423.10p 428.00p 6140
12/04/2023 430.00p 433.46p 425.11p 428.00p 17858
11/04/2023 430.00p 435.00p 412.29p 435.00p 24498
06/04/2023 432.00p 426.22p 413.10p 421.00p 6537
05/04/2023 432.00p 432.00p 414.53p 432.00p 163890
04/04/2023 416.00p 425.06p 416.00p 416.00p 11587
03/04/2023 419.00p 425.00p 413.55p 420.00p 23057
31/03/2023 418.00p 421.00p 415.00p 420.00p 31546
30/03/2023 409.00p 425.00p 409.00p 414.00p 30939
29/03/2023 409.00p 407.39p 400.00p 400.00p 4752
28/03/2023 409.00p 409.00p 399.78p 409.00p 15562
27/03/2023 401.00p 406.36p 395.94p 405.00p 3763
24/03/2023 404.00p 409.00p 395.17p 404.00p 36162
23/03/2023 404.00p 406.15p 392.09p 404.00p 26535
22/03/2023 409.00p 409.00p 396.55p 401.50p 64294
21/03/2023 399.00p 409.00p 387.83p 402.50p 12050
20/03/2023 387.00p 398.09p 382.55p 398.00p 33656
17/03/2023 399.00p 406.91p 387.52p 392.50p 11530
16/03/2023 391.00p 410.00p 384.00p 410.00p 18998
15/03/2023 400.00p 414.00p 390.00p 402.00p 49125
14/03/2023 410.00p 410.00p 397.24p 410.00p 5628
13/03/2023 400.00p 414.36p 395.00p 400.00p 73542
10/03/2023 412.00p 420.00p 405.00p 411.00p 39188
09/03/2023 420.00p 425.36p 411.00p 411.00p 31965
08/03/2023 440.00p 447.67p 411.00p 422.50p 44973
07/03/2023 440.00p 449.00p 430.00p 430.00p 28467
06/03/2023 441.00p 445.00p 430.00p 435.00p 26826
03/03/2023 450.00p 450.50p 442.54p 447.50p 3224
02/03/2023 447.00p 455.00p 442.00p 447.50p 12260
01/03/2023 450.00p 455.00p 442.40p 447.50p 8412
28/02/2023 450.00p 450.00p 440.00p 450.00p 48343
27/02/2023 449.00p 450.23p 440.00p 446.00p 17867
24/02/2023 449.00p 450.78p 440.00p 445.50p 53818
23/02/2023 442.00p 449.00p 442.00p 445.00p 13611
22/02/2023 450.00p 449.77p 441.42p 445.50p 1331
21/02/2023 450.00p 450.63p 437.00p 443.50p 16862
20/02/2023 435.00p 452.00p 435.00p 452.00p 7736
17/02/2023 453.00p 453.00p 435.00p 444.50p 12920
16/02/2023 440.00p 452.09p 435.00p 445.00p 19711
15/02/2023 440.00p 454.00p 440.00p 445.50p 37804
14/02/2023 441.00p 455.00p 442.15p 447.50p 35208
13/02/2023 441.00p 453.00p 440.00p 440.00p 18408
10/02/2023 440.00p 450.02p 440.00p 440.00p 19701
09/02/2023 455.00p 455.00p 440.00p 440.00p 48182
08/02/2023 441.00p 456.23p 439.45p 450.00p 49380
07/02/2023 448.00p 452.43p 436.00p 452.00p 56039
06/02/2023 446.00p 455.00p 446.00p 450.00p 69737
03/02/2023 450.00p 454.82p 442.00p 450.00p 39117
02/02/2023 440.00p 454.93p 440.00p 440.00p 88510
01/02/2023 445.00p 454.00p 439.56p 447.00p 126914
31/01/2023 445.00p 445.00p 430.00p 440.00p 17651
30/01/2023 446.00p 446.00p 432.50p 446.00p 12518
27/01/2023 440.00p 446.00p 430.00p 438.00p 113392
26/01/2023 443.00p 448.49p 435.00p 442.50p 43799
25/01/2023 460.00p 490.00p 443.00p 444.00p 119815
24/01/2023 440.00p 448.56p 432.87p 440.00p 244195
23/01/2023 435.00p 448.08p 435.00p 442.50p 22707
20/01/2023 436.00p 449.00p 433.00p 442.50p 109230
19/01/2023 436.00p 450.00p 435.00p 440.00p 101305
18/01/2023 425.00p 450.00p 425.00p 444.00p 52107
17/01/2023 430.00p 433.00p 425.00p 431.50p 54212
16/01/2023 416.00p 430.00p 413.81p 422.50p 125333
13/01/2023 415.00p 419.00p 404.55p 410.50p 29646
12/01/2023 415.00p 417.33p 403.85p 415.00p 23540
11/01/2023 414.00p 427.86p 409.00p 409.00p 29332
10/01/2023 414.00p 426.75p 414.00p 420.00p 22564
09/01/2023 424.00p 427.49p 415.65p 424.00p 18312
06/01/2023 420.00p 423.50p 415.55p 423.50p 15172
05/01/2023 408.00p 420.00p 407.00p 414.00p 9317
04/01/2023 408.00p 420.00p 408.00p 416.00p 7434
03/01/2023 407.00p 419.91p 393.90p 415.50p 20284
30/12/2022 381.00p 396.92p 386.00p 395.00p 1934
29/12/2022 381.00p 397.00p 381.00p 397.00p 8982
28/12/2022 390.00p 398.00p 385.00p 385.00p 31625
23/12/2022 390.00p 399.00p 381.00p 395.00p 55126
22/12/2022 390.00p 397.22p 380.00p 383.00p 21350
21/12/2022 400.00p 400.00p 391.00p 400.00p 52857
20/12/2022 400.00p 413.87p 391.00p 404.00p 16485
19/12/2022 412.00p 419.00p 400.00p 407.50p 19357
16/12/2022 420.00p 428.91p 407.00p 410.00p 55352
15/12/2022 424.00p 439.06p 421.00p 430.00p 41918
14/12/2022 430.00p 440.00p 415.70p 435.00p 48574
13/12/2022 394.00p 431.33p 391.15p 420.00p 121957
12/12/2022 394.00p 395.98p 375.00p 377.00p 40625
09/12/2022 389.00p 390.31p 380.00p 380.00p 59531
08/12/2022 389.00p 390.00p 378.60p 380.00p 15478
07/12/2022 350.00p 387.50p 348.00p 375.00p 78371
06/12/2022 350.00p 367.00p 342.10p 347.00p 130194
05/12/2022 356.00p 359.00p 345.00p 345.00p 68709
02/12/2022 349.00p 357.00p 345.11p 349.00p 17481
01/12/2022 341.00p 356.00p 341.00p 341.00p 38481
30/11/2022 351.00p 365.00p 345.00p 345.00p 9334
29/11/2022 360.00p 372.53p 355.00p 355.00p 125199
28/11/2022 360.00p 369.00p 355.00p 365.00p 8947
25/11/2022 360.00p 366.84p 352.00p 355.00p 78180
24/11/2022 349.00p 358.41p 344.00p 355.00p 55016
23/11/2022 346.00p 350.00p 340.00p 341.00p 11266
22/11/2022 340.00p 349.00p 340.00p 344.50p 11336
21/11/2022 349.00p 349.00p 336.00p 344.50p 11185
18/11/2022 349.00p 349.00p 330.00p 330.00p 3796
17/11/2022 348.00p 350.00p 330.00p 330.00p 25015
16/11/2022 336.00p 350.00p 336.00p 338.00p 12375
15/11/2022 336.00p 354.00p 343.51p 345.50p 20678
14/11/2022 336.00p 355.00p 343.51p 345.50p 45639
11/11/2022 336.00p 354.00p 335.00p 354.00p 55637
10/11/2022 335.00p 349.00p 335.00p 342.00p 28944
09/11/2022 364.00p 364.00p 336.00p 348.00p 55442
08/11/2022 351.00p 364.00p 351.00p 357.50p 7041
07/11/2022 351.00p 364.00p 350.00p 350.00p 14117
04/11/2022 350.00p 365.00p 350.00p 350.00p 18419
03/11/2022 370.00p 374.00p 355.00p 357.50p 51699
02/11/2022 390.00p 393.80p 366.00p 366.00p 33703
01/11/2022 389.00p 392.00p 375.60p 376.00p 22992
31/10/2022 370.00p 387.50p 370.00p 370.00p 18469
28/10/2022 390.00p 390.00p 364.00p 364.00p 33050
27/10/2022 350.00p 405.00p 346.00p 395.50p 69732
26/10/2022 339.00p 350.00p 330.00p 350.00p 31482
25/10/2022 330.00p 338.00p 318.00p 322.00p 56380

*Close Price adjusted for both dividends and splits