Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2022 335.00p 338.00p 320.99p 338.00p 21866
21/10/2022 330.00p 332.95p 330.00p 330.00p 4812
20/10/2022 325.00p 332.00p 315.00p 321.00p 66581
19/10/2022 330.00p 341.70p 321.00p 329.50p 7863
18/10/2022 330.00p 345.00p 323.70p 330.00p 53808
17/10/2022 314.00p 339.00p 313.97p 330.00p 29952
14/10/2022 328.00p 329.00p 308.00p 329.00p 40645
13/10/2022 316.00p 325.05p 314.00p 317.00p 49886
12/10/2022 340.00p 341.28p 305.55p 320.00p 109904
11/10/2022 343.00p 353.71p 325.00p 330.00p 41738
10/10/2022 342.00p 359.01p 341.93p 348.00p 2071
07/10/2022 342.00p 369.00p 342.00p 342.00p 4767
06/10/2022 355.00p 367.87p 340.00p 340.00p 67665
05/10/2022 355.00p 367.57p 355.00p 355.00p 7970
04/10/2022 340.00p 365.76p 340.00p 354.00p 28880
03/10/2022 340.00p 360.00p 346.00p 353.00p 8840
30/09/2022 340.00p 365.36p 340.00p 345.00p 34981
29/09/2022 355.00p 367.90p 340.00p 340.00p 27758
28/09/2022 380.00p 386.00p 345.87p 362.50p 87940
27/09/2022 400.00p 404.00p 380.00p 380.00p 31745
26/09/2022 391.00p 404.11p 390.00p 390.00p 24437
23/09/2022 400.00p 415.00p 390.00p 395.00p 25335
22/09/2022 410.00p 417.65p 401.00p 405.00p 36428
21/09/2022 431.00p 433.00p 420.00p 421.00p 16089
20/09/2022 435.00p 444.00p 429.74p 432.00p 12603
19/09/2022 431.00p 444.01p 431.54p 437.50p 13431
16/09/2022 431.00p 444.01p 431.54p 437.50p 13431
15/09/2022 431.00p 448.82p 430.00p 430.00p 28173
14/09/2022 461.00p 479.00p 430.00p 431.00p 15993
13/09/2022 461.00p 475.18p 461.00p 461.00p 22171
12/09/2022 435.00p 477.56p 464.24p 470.00p 60130
09/09/2022 435.00p 474.50p 462.43p 468.00p 11180
08/09/2022 435.00p 465.00p 435.00p 455.00p 26132
07/09/2022 440.00p 445.00p 429.00p 445.00p 18401
06/09/2022 425.00p 438.00p 424.24p 438.00p 10734
05/09/2022 445.00p 439.25p 425.50p 425.50p 21594
02/09/2022 445.00p 445.00p 425.00p 425.00p 16445
01/09/2022 445.00p 445.00p 431.80p 437.50p 18430
31/08/2022 440.00p 450.00p 430.00p 450.00p 46892
30/08/2022 440.00p 456.12p 440.00p 455.00p 13454
29/08/2022 460.00p 463.09p 444.00p 460.00p 40769
26/08/2022 460.00p 463.09p 444.00p 460.00p 40769
25/08/2022 464.00p 479.00p 460.00p 460.00p 19017
24/08/2022 475.00p 483.35p 460.00p 460.00p 10333
23/08/2022 480.00p 490.00p 472.64p 480.00p 9340
22/08/2022 480.00p 490.00p 462.09p 490.00p 33135
19/08/2022 480.00p 507.00p 480.00p 480.00p 22664
18/08/2022 484.00p 509.00p 485.00p 498.00p 21084
17/08/2022 484.00p 509.00p 480.00p 499.00p 7428
16/08/2022 506.00p 518.00p 490.00p 494.50p 8160
15/08/2022 492.00p 518.00p 491.00p 492.00p 42497
12/08/2022 492.00p 515.00p 492.00p 492.00p 6978
11/08/2022 500.00p 515.00p 503.25p 510.00p 15835
10/08/2022 500.00p 518.00p 492.00p 492.00p 28238
09/08/2022 512.00p 515.80p 503.00p 509.00p 21679
08/08/2022 512.00p 517.29p 503.08p 514.00p 13236
05/08/2022 512.00p 518.00p 504.42p 515.00p 14780
04/08/2022 512.00p 515.00p 503.08p 515.00p 2824
03/08/2022 512.00p 521.60p 500.00p 502.00p 10971
02/08/2022 510.00p 520.11p 509.87p 514.00p 16416
01/08/2022 510.00p 531.00p 510.00p 522.00p 3547
29/07/2022 516.00p 538.00p 516.00p 524.00p 15700
28/07/2022 524.00p 530.00p 510.00p 526.00p 58734
27/07/2022 538.00p 570.00p 512.00p 528.00p 113023
26/07/2022 512.00p 526.15p 512.00p 522.00p 5401
25/07/2022 516.00p 570.00p 491.00p 522.00p 76596
22/07/2022 500.00p 516.00p 489.74p 505.00p 30987
21/07/2022 484.00p 499.00p 474.12p 491.50p 32123
20/07/2022 483.00p 485.00p 476.00p 478.50p 11328
19/07/2022 458.00p 483.00p 458.00p 479.00p 14879
18/07/2022 458.00p 484.00p 466.61p 477.50p 26089
15/07/2022 458.00p 479.00p 458.00p 471.00p 9868
14/07/2022 443.00p 485.00p 443.00p 457.00p 29073
13/07/2022 440.00p 450.00p 438.00p 447.00p 11596
12/07/2022 435.00p 449.30p 435.00p 440.00p 34497
11/07/2022 424.00p 443.50p 422.00p 440.00p 37578
08/07/2022 427.00p 449.00p 425.00p 440.00p 23561
07/07/2022 437.00p 449.00p 428.00p 437.50p 33634
06/07/2022 436.00p 455.00p 431.00p 455.00p 18372
05/07/2022 460.00p 470.00p 430.00p 440.00p 44625
04/07/2022 480.00p 485.70p 455.45p 475.50p 42292
01/07/2022 500.00p 504.73p 490.00p 492.00p 11409
30/06/2022 491.00p 514.00p 491.00p 514.00p 12118
29/06/2022 510.00p 512.00p 491.00p 502.00p 17993
28/06/2022 504.00p 520.50p 493.13p 510.00p 199763
27/06/2022 518.00p 517.65p 501.44p 512.00p 17748
24/06/2022 518.00p 521.00p 510.00p 518.00p 8114
23/06/2022 504.00p 520.08p 504.00p 513.00p 25822
22/06/2022 510.00p 525.00p 490.00p 512.00p 35871
21/06/2022 522.00p 516.00p 511.00p 516.00p 6090
20/06/2022 522.00p 534.00p 516.00p 516.00p 9958
17/06/2022 526.00p 537.48p 520.00p 520.00p 20209
16/06/2022 548.00p 548.00p 523.00p 523.00p 14410
15/06/2022 538.00p 550.00p 534.00p 550.00p 16549
14/06/2022 532.00p 546.50p 532.00p 540.00p 36722
13/06/2022 550.00p 569.64p 530.00p 530.00p 42734
10/06/2022 578.00p 583.00p 550.00p 550.00p 36183
09/06/2022 588.00p 594.00p 574.55p 588.00p 32451
08/06/2022 552.00p 578.00p 550.00p 564.00p 7304
07/06/2022 552.00p 578.00p 552.00p 558.00p 8269
06/06/2022 558.00p 578.00p 550.00p 550.00p 21742
03/06/2022 552.00p 570.00p 552.00p 562.00p 15306
02/06/2022 552.00p 570.00p 552.00p 562.00p 15306
01/06/2022 552.00p 570.00p 552.00p 562.00p 15306
31/05/2022 556.00p 575.40p 550.00p 550.00p 3404
30/05/2022 560.00p 572.80p 552.00p 560.00p 26851
27/05/2022 560.00p 573.32p 556.00p 556.00p 6045
26/05/2022 558.00p 578.00p 558.00p 558.00p 12609
25/05/2022 558.00p 565.90p 556.00p 556.00p 32077
24/05/2022 558.00p 576.40p 556.00p 556.00p 5673
23/05/2022 554.00p 578.00p 553.16p 578.00p 17084
20/05/2022 568.00p 580.00p 550.00p 572.00p 13130
19/05/2022 580.00p 580.00p 556.00p 568.00p 23597
18/05/2022 566.00p 580.00p 558.09p 580.00p 17726
17/05/2022 562.00p 578.00p 550.00p 550.00p 37625
16/05/2022 562.00p 578.00p 560.00p 572.00p 15496
13/05/2022 564.00p 578.00p 556.24p 578.00p 5171
12/05/2022 538.00p 570.00p 538.00p 568.00p 59437
11/05/2022 534.00p 562.62p 525.98p 554.00p 50357
10/05/2022 542.00p 564.00p 508.00p 524.00p 48816
09/05/2022 602.00p 602.00p 542.00p 544.00p 72931
06/05/2022 594.00p 608.00p 590.00p 594.00p 237096
05/05/2022 600.00p 608.00p 598.00p 606.00p 31487
04/05/2022 598.00p 608.00p 592.80p 602.00p 85739
03/05/2022 610.00p 610.00p 590.00p 590.00p 96979
02/05/2022 600.00p 600.00p 588.00p 592.00p 28296
29/04/2022 600.00p 600.00p 588.00p 592.00p 23406
28/04/2022 590.00p 600.00p 584.00p 588.00p 58164
27/04/2022 590.00p 594.19p 578.20p 588.00p 26054
26/04/2022 572.00p 598.00p 572.00p 580.00p 6570
25/04/2022 590.00p 595.00p 574.00p 580.00p 69167
22/04/2022 598.00p 608.00p 585.50p 590.00p 81932
21/04/2022 592.00p 601.00p 586.30p 588.00p 89438
20/04/2022 608.00p 608.00p 594.00p 602.00p 16141
19/04/2022 618.00p 620.00p 592.00p 594.00p 23085
14/04/2022 600.00p 616.20p 596.10p 610.00p 15761
13/04/2022 610.00p 610.00p 594.00p 594.00p 5813
12/04/2022 614.00p 616.00p 598.76p 606.00p 20775
11/04/2022 618.00p 618.00p 590.00p 606.00p 129622
08/04/2022 602.00p 614.64p 590.00p 590.00p 58604
07/04/2022 610.00p 618.24p 598.00p 602.00p 86250
06/04/2022 598.00p 610.00p 579.04p 610.00p 43813
05/04/2022 602.00p 610.68p 575.36p 580.00p 38839
04/04/2022 600.00p 622.20p 593.79p 610.00p 72607
01/04/2022 596.00p 598.02p 580.00p 594.00p 40114
31/03/2022 576.00p 596.00p 564.00p 572.00p 35056
30/03/2022 576.00p 594.00p 574.00p 576.00p 29329
29/03/2022 590.00p 592.00p 576.00p 579.00p 53182
28/03/2022 574.00p 590.49p 564.00p 576.00p 40880
25/03/2022 562.00p 574.00p 549.78p 564.00p 74768
24/03/2022 560.00p 570.00p 540.00p 570.00p 33959
23/03/2022 540.00p 560.00p 536.00p 544.00p 11475
22/03/2022 548.00p 570.00p 538.00p 546.00p 58626
21/03/2022 548.00p 570.00p 532.00p 566.00p 31654
18/03/2022 532.00p 543.56p 530.00p 540.00p 128090
17/03/2022 532.00p 548.02p 527.92p 532.00p 43654
16/03/2022 546.00p 550.00p 531.00p 538.00p 57927
15/03/2022 530.00p 560.00p 520.00p 526.00p 202729
14/03/2022 496.00p 500.00p 478.00p 478.00p 22604
11/03/2022 494.00p 494.46p 482.00p 486.00p 16545
10/03/2022 479.00p 490.00p 463.87p 487.50p 23571
09/03/2022 451.00p 479.00p 451.00p 460.00p 30048
08/03/2022 460.00p 463.00p 441.31p 458.00p 22328
07/03/2022 460.00p 460.00p 421.00p 435.50p 69058
04/03/2022 491.00p 504.00p 438.03p 460.00p 96780
03/03/2022 520.00p 520.00p 481.00p 481.00p 11199
02/03/2022 500.00p 520.00p 492.00p 518.00p 34751
01/03/2022 516.00p 516.00p 491.00p 504.00p 15756
28/02/2022 508.00p 511.88p 495.00p 502.00p 18096
25/02/2022 508.00p 520.00p 492.00p 506.00p 46225
24/02/2022 500.00p 510.00p 471.00p 510.00p 53919
23/02/2022 516.00p 518.00p 510.00p 515.00p 26093
22/02/2022 510.00p 516.90p 502.00p 512.00p 37420
21/02/2022 518.00p 530.24p 510.80p 522.00p 67007
18/02/2022 496.00p 518.00p 496.00p 496.00p 11094
17/02/2022 504.00p 515.44p 499.84p 508.00p 37235
16/02/2022 508.00p 497.53p 493.60p 495.00p 8302
15/02/2022 508.00p 508.00p 492.00p 493.00p 19065
14/02/2022 491.00p 505.12p 490.00p 490.00p 42342
11/02/2022 493.00p 506.00p 490.00p 506.00p 70709
10/02/2022 491.00p 506.00p 491.00p 495.00p 35201
09/02/2022 487.00p 506.79p 494.40p 499.50p 29929
08/02/2022 487.00p 506.64p 478.04p 490.00p 60402
07/02/2022 471.00p 492.80p 470.00p 478.00p 32857
04/02/2022 470.00p 493.14p 470.00p 470.00p 18025
03/02/2022 475.00p 496.00p 470.00p 483.50p 61298
02/02/2022 492.00p 496.00p 479.98p 487.50p 50708
01/02/2022 512.00p 519.80p 484.80p 490.00p 63693
31/01/2022 530.00p 530.00p 502.00p 502.00p 166756
28/01/2022 510.00p 530.00p 495.51p 530.00p 411766
27/01/2022 470.00p 508.02p 470.00p 506.00p 65617
26/01/2022 430.00p 486.45p 429.90p 483.00p 275590
25/01/2022 422.00p 433.00p 410.00p 411.00p 44708
24/01/2022 405.00p 432.76p 405.00p 418.00p 175282
21/01/2022 399.00p 410.00p 385.00p 400.00p 28029
20/01/2022 413.00p 414.11p 400.00p 400.00p 55008
19/01/2022 419.00p 423.00p 401.00p 414.00p 19054
18/01/2022 414.00p 426.28p 407.00p 414.00p 23880
17/01/2022 424.00p 426.80p 414.00p 414.00p 14890
14/01/2022 410.00p 418.10p 400.00p 414.00p 26928

*Close Price adjusted for both dividends and splits