Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2021 310.00p 324.00p 310.00p 322.00p 42560
25/02/2021 326.00p 328.00p 312.00p 319.00p 135788
24/02/2021 320.00p 328.00p 312.00p 328.00p 116914
23/02/2021 326.00p 326.40p 310.00p 310.00p 6110
22/02/2021 310.00p 328.20p 310.00p 310.00p 16668
19/02/2021 330.00p 330.00p 312.00p 318.00p 478747
18/02/2021 326.00p 326.00p 310.00p 317.00p 20176
17/02/2021 328.00p 328.00p 311.80p 317.00p 62903
16/02/2021 310.00p 328.00p 310.00p 320.00p 30305
15/02/2021 310.00p 322.00p 308.40p 322.00p 513186
12/02/2021 308.00p 310.00p 294.00p 310.00p 40658
11/02/2021 306.00p 310.11p 300.00p 308.00p 31718
10/02/2021 302.00p 308.00p 300.00p 300.00p 29618
09/02/2021 306.00p 318.00p 302.00p 304.00p 1201885
08/02/2021 300.00p 306.00p 292.00p 304.00p 55234
05/02/2021 296.00p 298.00p 288.00p 298.00p 58610
04/02/2021 298.00p 298.00p 280.00p 280.00p 70320
03/02/2021 286.00p 289.20p 282.00p 285.00p 35825
02/02/2021 286.00p 290.95p 277.00p 282.00p 84897
01/02/2021 278.00p 288.00p 273.66p 288.00p 252520
29/01/2021 270.00p 282.00p 260.21p 279.00p 19781
28/01/2021 270.00p 270.47p 254.00p 262.00p 629617
27/01/2021 274.00p 274.00p 248.80p 266.00p 140748
26/01/2021 272.00p 273.00p 266.30p 268.00p 107544
25/01/2021 272.00p 272.00p 262.00p 264.00p 9876
22/01/2021 272.00p 272.00p 261.40p 267.00p 36274
21/01/2021 272.00p 278.00p 264.00p 272.00p 45379
20/01/2021 278.00p 280.00p 268.66p 277.00p 22531
19/01/2021 264.00p 271.20p 264.00p 264.00p 25165
18/01/2021 274.00p 276.80p 268.66p 271.00p 8211
15/01/2021 272.00p 274.00p 266.00p 272.00p 23479
14/01/2021 270.00p 276.90p 270.00p 275.00p 39376
13/01/2021 286.00p 286.00p 270.31p 272.00p 19092
12/01/2021 288.00p 288.00p 274.90p 277.00p 60403
11/01/2021 290.00p 290.00p 276.00p 285.00p 41880
08/01/2021 268.00p 286.00p 258.00p 286.00p 125956
07/01/2021 268.00p 268.00p 252.00p 264.00p 30663
06/01/2021 260.00p 263.00p 250.00p 250.00p 33462
05/01/2021 260.00p 274.00p 258.00p 261.00p 73352
04/01/2021 270.00p 276.00p 257.19p 261.00p 31579
31/12/2020 258.00p 264.50p 256.00p 256.00p 6688
30/12/2020 258.00p 266.00p 258.00p 266.00p 11792
29/12/2020 258.00p 274.00p 258.00p 274.00p 37644
28/12/2020 258.00p 268.00p 257.00p 263.00p 37888
24/12/2020 258.00p 268.00p 257.00p 263.00p 37888
23/12/2020 242.00p 254.00p 242.00p 248.00p 18917
22/12/2020 244.00p 256.00p 232.60p 251.00p 22647
21/12/2020 244.00p 248.80p 230.00p 241.00p 85103
18/12/2020 244.00p 257.86p 240.00p 253.00p 32207
17/12/2020 250.00p 250.00p 246.00p 246.00p 25870
16/12/2020 244.00p 255.20p 245.51p 246.00p 18281
15/12/2020 244.00p 258.00p 244.00p 248.00p 11367
14/12/2020 246.00p 258.00p 246.00p 250.00p 10558
11/12/2020 262.00p 262.00p 246.00p 249.00p 21730
10/12/2020 260.00p 263.20p 256.00p 256.00p 23737
09/12/2020 266.00p 267.50p 246.00p 259.00p 265845
08/12/2020 270.00p 274.00p 266.10p 273.00p 23805
07/12/2020 270.00p 278.00p 265.40p 272.00p 71850
04/12/2020 268.00p 268.00p 261.55p 266.00p 48546
03/12/2020 278.00p 278.00p 258.00p 261.00p 75981
02/12/2020 272.00p 278.00p 259.20p 278.00p 81736
01/12/2020 264.00p 274.00p 256.00p 262.00p 100440
30/11/2020 268.00p 273.40p 258.40p 272.00p 100341
27/11/2020 250.00p 269.00p 244.40p 257.00p 122653
26/11/2020 240.00p 258.00p 236.50p 251.00p 209894
25/11/2020 240.00p 240.00p 233.55p 236.00p 52909
24/11/2020 228.00p 240.00p 226.50p 237.00p 152119
23/11/2020 222.00p 226.00p 218.00p 225.00p 254562
20/11/2020 220.00p 222.00p 216.32p 220.00p 142388
19/11/2020 220.00p 220.00p 215.00p 218.00p 8485
18/11/2020 220.00p 220.10p 214.08p 217.00p 54357
17/11/2020 220.00p 228.00p 210.00p 216.00p 53934
16/11/2020 218.00p 221.48p 216.66p 218.00p 39140
13/11/2020 220.00p 222.24p 218.40p 222.00p 20462
12/11/2020 220.00p 222.80p 218.22p 222.00p 12045
10/11/2020 206.00p 220.00p 204.00p 214.00p 139454
09/11/2020 212.00p 212.00p 199.45p 212.00p 342551
06/11/2020 204.00p 204.00p 198.77p 201.50p 59795
05/11/2020 202.00p 203.92p 200.00p 201.50p 21005
04/11/2020 202.00p 208.00p 202.00p 204.00p 4848
03/11/2020 208.00p 208.00p 199.77p 203.00p 18605
02/11/2020 200.00p 210.00p 198.30p 210.00p 18291
30/10/2020 206.00p 206.00p 200.50p 206.00p 59170
29/10/2020 200.00p 204.43p 200.00p 200.00p 20924
28/10/2020 202.00p 209.70p 196.40p 202.00p 112724
27/10/2020 206.00p 206.00p 200.00p 204.00p 38649
26/10/2020 218.00p 218.00p 207.00p 207.00p 33487
23/10/2020 212.00p 212.00p 206.70p 212.00p 30411
22/10/2020 206.00p 208.90p 204.00p 207.00p 12077
21/10/2020 206.00p 207.40p 204.14p 207.00p 4778
20/10/2020 206.00p 208.00p 204.04p 208.00p 30698
19/10/2020 210.00p 210.80p 204.00p 204.00p 44360
16/10/2020 206.00p 207.00p 206.00p 207.00p 16570
15/10/2020 206.00p 218.00p 204.00p 207.00p 43854
14/10/2020 214.00p 214.00p 207.00p 214.00p 26426
13/10/2020 208.00p 213.00p 207.00p 208.00p 26013
12/10/2020 208.00p 214.00p 208.00p 212.00p 18192
09/10/2020 210.00p 211.90p 208.56p 210.00p 56282
08/10/2020 214.00p 212.00p 208.00p 212.00p 31304
07/10/2020 214.00p 214.00p 204.00p 204.00p 41729
06/10/2020 204.00p 210.00p 204.00p 204.00p 19285
05/10/2020 206.00p 214.90p 206.00p 209.00p 8303
02/10/2020 210.00p 214.00p 207.05p 208.00p 36674
01/10/2020 206.00p 215.70p 206.00p 206.00p 15835
30/09/2020 206.00p 215.90p 206.00p 206.00p 3463
29/09/2020 210.00p 216.48p 206.00p 206.00p 19853
28/09/2020 222.00p 222.00p 208.00p 209.00p 12433
25/09/2020 206.00p 216.48p 205.00p 208.00p 19774
24/09/2020 224.00p 224.00p 206.00p 206.00p 15332
23/09/2020 214.00p 220.00p 213.00p 213.00p 25403
22/09/2020 218.00p 218.00p 206.84p 212.00p 12957
21/09/2020 226.00p 226.00p 201.50p 206.00p 106363
18/09/2020 226.00p 230.00p 224.00p 224.00p 10590
17/09/2020 226.00p 231.00p 224.32p 231.00p 14330
16/09/2020 236.00p 236.00p 226.00p 230.00p 30707
15/09/2020 228.00p 236.00p 228.00p 233.00p 35751
14/09/2020 224.00p 232.00p 224.00p 231.00p 697546
11/09/2020 224.00p 226.00p 218.00p 220.00p 42758
10/09/2020 218.00p 223.00p 218.00p 218.00p 41502
09/09/2020 218.00p 219.20p 212.00p 212.00p 27692
08/09/2020 210.00p 212.70p 209.40p 212.00p 7000
07/09/2020 210.00p 217.50p 212.00p 214.00p 30654
04/09/2020 210.00p 216.00p 208.00p 212.00p 12622
03/09/2020 216.00p 218.00p 210.08p 214.00p 26474
02/09/2020 214.00p 217.00p 210.08p 215.00p 109102
01/09/2020 214.00p 216.00p 208.51p 214.00p 36885
31/08/2020 210.00p 216.00p 208.00p 208.00p 57760
28/08/2020 210.00p 216.00p 208.00p 208.00p 57760
27/08/2020 210.00p 213.00p 206.00p 206.00p 54739
26/08/2020 210.00p 212.00p 192.53p 210.00p 125487
25/08/2020 210.00p 213.76p 208.00p 210.00p 25086
24/08/2020 212.00p 218.00p 210.00p 214.00p 31533
21/08/2020 218.00p 218.00p 210.00p 210.00p 72656
20/08/2020 216.00p 221.88p 210.00p 216.00p 2754540
19/08/2020 222.00p 227.49p 217.00p 217.00p 53500
18/08/2020 226.00p 226.55p 224.00p 226.00p 22569
14/08/2020 230.00p 230.00p 222.50p 228.00p 203678
13/08/2020 230.00p 230.00p 224.00p 227.00p 271468
12/08/2020 230.00p 230.00p 219.00p 224.00p 40272
11/08/2020 226.00p 226.63p 223.00p 224.00p 77626
10/08/2020 226.00p 226.90p 222.00p 226.00p 349235
07/08/2020 228.00p 228.00p 222.00p 224.00p 97845
06/08/2020 226.00p 226.00p 214.06p 223.00p 31732
05/08/2020 220.00p 224.21p 220.00p 222.00p 24859
04/08/2020 226.00p 228.00p 223.00p 223.00p 95039
03/08/2020 210.00p 230.00p 206.06p 224.00p 121301
31/07/2020 214.00p 219.00p 210.00p 210.00p 97070
30/07/2020 216.00p 220.48p 214.00p 214.00p 326438
29/07/2020 210.00p 224.00p 206.00p 224.00p 237183
28/07/2020 199.00p 210.00p 199.00p 200.00p 20135
27/07/2020 200.00p 206.00p 200.00p 202.00p 9933
24/07/2020 200.00p 206.00p 196.00p 196.00p 10085
23/07/2020 200.00p 202.00p 196.00p 196.00p 8255
22/07/2020 199.00p 210.00p 199.00p 202.00p 14123
21/07/2020 204.00p 210.00p 200.00p 202.00p 11903
20/07/2020 199.00p 210.00p 197.00p 204.00p 17308
17/07/2020 200.00p 210.00p 195.75p 196.00p 22292
16/07/2020 199.00p 208.00p 199.00p 204.00p 43977
15/07/2020 199.00p 210.00p 191.00p 207.00p 26809
14/07/2020 200.00p 209.10p 200.00p 200.00p 12014
13/07/2020 200.00p 208.00p 190.00p 208.00p 33766
10/07/2020 200.00p 208.00p 195.00p 205.00p 52858
09/07/2020 200.00p 218.00p 200.00p 208.00p 47355
08/07/2020 210.00p 218.00p 202.00p 216.00p 112687
07/07/2020 208.00p 216.20p 204.00p 211.00p 26130
06/07/2020 210.00p 220.00p 210.00p 218.00p 17898
03/07/2020 206.00p 220.00p 206.00p 210.00p 15546
02/07/2020 206.00p 216.00p 202.00p 213.00p 17958
01/07/2020 210.00p 220.00p 200.00p 211.00p 30836
30/06/2020 210.00p 220.00p 204.00p 204.00p 17046
29/06/2020 208.00p 219.40p 204.00p 210.00p 38838
26/06/2020 210.00p 218.00p 200.00p 200.00p 47107
25/06/2020 218.00p 226.80p 205.60p 216.00p 74443
24/06/2020 224.00p 232.00p 219.80p 221.00p 30197
23/06/2020 230.00p 230.00p 218.00p 222.00p 82776
22/06/2020 228.00p 230.00p 220.00p 225.00p 26015
19/06/2020 218.00p 227.00p 211.60p 218.00p 90664
18/06/2020 218.00p 222.44p 208.00p 220.00p 50282
17/06/2020 216.00p 226.00p 211.50p 222.00p 57672
16/06/2020 228.00p 229.94p 208.00p 208.00p 53822
15/06/2020 224.00p 224.00p 216.00p 218.00p 177362
12/06/2020 214.00p 218.00p 217.00p 218.00p 455
11/06/2020 214.00p 218.00p 210.00p 218.00p 8828
10/06/2020 214.00p 228.00p 209.00p 224.00p 31873
09/06/2020 218.00p 227.50p 214.00p 214.00p 33706
08/06/2020 200.00p 216.00p 200.00p 215.00p 130109
05/06/2020 200.00p 201.80p 200.00p 200.00p 147697
04/06/2020 200.00p 202.00p 199.90p 200.00p 46230
03/06/2020 200.00p 200.00p 199.00p 199.00p 9742
02/06/2020 200.00p 200.00p 195.00p 200.00p 9828
01/06/2020 200.00p 207.58p 194.50p 201.50p 37919
29/05/2020 200.00p 200.00p 196.75p 200.00p 70750
28/05/2020 198.00p 200.00p 193.00p 200.00p 13630
27/05/2020 198.00p 204.00p 203.00p 204.00p 2000
26/05/2020 198.00p 207.00p 198.00p 198.00p 50751
25/05/2020 200.00p 205.00p 204.00p 204.00p 0
22/05/2020 200.00p 205.00p 204.00p 204.00p 0
21/05/2020 200.00p 208.00p 200.00p 205.00p 34765
20/05/2020 212.00p 212.00p 200.00p 200.00p 117
19/05/2020 214.00p 214.00p 208.88p 214.00p 440

*Close Price adjusted for both dividends and splits