Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/10/2018 306.40p 309.16p 306.40p 306.50p 6392
16/10/2018 305.00p 313.00p 305.00p 307.00p 736
15/10/2018 305.00p 306.50p 306.50p 306.50p 0
12/10/2018 305.00p 308.00p 306.50p 306.50p 0
11/10/2018 305.00p 312.00p 300.00p 308.00p 12675
10/10/2018 310.00p 312.80p 300.00p 310.00p 41753
09/10/2018 330.00p 330.00p 311.00p 317.00p 21085
08/10/2018 340.00p 342.00p 335.00p 338.00p 106752
05/10/2018 336.00p 339.00p 335.00p 339.00p 6441
04/10/2018 337.51p 340.00p 337.51p 340.00p 3336
03/10/2018 335.00p 340.00p 335.00p 340.00p 1625
02/10/2018 342.66p 342.66p 340.00p 340.00p 70
01/10/2018 342.37p 342.90p 340.50p 340.50p 546
28/09/2018 343.00p 345.90p 321.38p 338.00p 45528
27/09/2018 343.25p 345.50p 343.25p 345.50p 105
26/09/2018 345.00p 353.92p 342.53p 343.00p 12698
25/09/2018 347.00p 352.00p 347.00p 349.50p 2289
24/09/2018 342.40p 354.50p 342.40p 350.00p 1865
21/09/2018 345.00p 349.00p 344.20p 349.00p 13758
20/09/2018 345.00p 350.00p 344.80p 350.00p 1707
19/09/2018 347.00p 350.00p 347.00p 349.00p 2889
18/09/2018 345.00p 347.50p 345.00p 347.50p 339
17/09/2018 345.42p 354.50p 345.42p 354.50p 1254
14/09/2018 350.00p 352.00p 344.90p 351.00p 7770
13/09/2018 351.00p 351.00p 350.00p 350.00p 324
12/09/2018 351.00p 351.00p 350.00p 350.00p 5569
11/09/2018 350.00p 352.00p 345.20p 350.50p 28107
10/09/2018 350.00p 350.00p 343.49p 350.00p 18602
07/09/2018 346.00p 350.00p 346.00p 348.00p 15747
06/09/2018 350.00p 351.55p 348.00p 350.00p 16950
05/09/2018 346.00p 359.00p 346.00p 355.00p 32318
04/09/2018 345.75p 348.00p 345.75p 348.00p 802
03/09/2018 352.84p 353.40p 345.00p 345.00p 3533
31/08/2018 343.80p 352.10p 343.80p 350.00p 10810
30/08/2018 345.00p 355.00p 345.00p 355.00p 6711
29/08/2018 345.52p 351.88p 345.52p 351.00p 6133
28/08/2018 346.00p 352.00p 346.00p 352.00p 1776
24/08/2018 359.00p 359.00p 352.50p 352.50p 1350
23/08/2018 357.00p 357.00p 348.52p 352.50p 4243
22/08/2018 348.00p 350.00p 348.00p 350.00p 1234
21/08/2018 352.00p 354.00p 352.00p 354.00p 300
20/08/2018 353.18p 353.18p 352.50p 352.50p 8
17/08/2018 343.60p 350.00p 343.60p 349.50p 6018
16/08/2018 347.00p 351.75p 347.00p 350.00p 13016
15/08/2018 348.00p 353.00p 346.00p 346.00p 7017
14/08/2018 347.00p 354.00p 347.00p 349.50p 14393
13/08/2018 351.39p 351.39p 350.50p 350.50p 110
10/08/2018 344.67p 352.80p 344.67p 351.50p 9876
09/08/2018 345.00p 354.00p 345.00p 350.00p 42955
08/08/2018 345.00p 350.00p 344.00p 348.50p 26168
07/08/2018 345.00p 351.00p 345.50p 351.00p 0
06/08/2018 345.00p 348.19p 341.87p 345.50p 11616
03/08/2018 352.68p 352.68p 348.85p 350.50p 5560
02/08/2018 349.00p 351.00p 345.68p 351.00p 15088
01/08/2018 350.00p 357.00p 348.78p 351.50p 6711
31/07/2018 354.17p 358.00p 351.29p 354.00p 12817
30/07/2018 350.35p 354.00p 350.35p 354.00p 12
27/07/2018 350.40p 354.00p 350.40p 354.00p 515
26/07/2018 351.35p 354.50p 351.35p 354.50p 5421
25/07/2018 350.00p 358.00p 350.00p 350.00p 18715
24/07/2018 350.00p 358.00p 350.00p 354.00p 3443
23/07/2018 350.00p 357.00p 349.40p 353.50p 7247
20/07/2018 350.00p 353.50p 353.50p 353.50p 0
19/07/2018 350.00p 353.50p 353.50p 353.50p 31233
18/07/2018 350.00p 357.00p 349.00p 353.50p 2346
17/07/2018 355.00p 355.00p 352.41p 354.00p 8208
16/07/2018 357.00p 357.00p 353.00p 354.00p 4527
13/07/2018 351.89p 355.00p 351.89p 353.00p 9839
12/07/2018 359.00p 359.00p 350.00p 352.00p 15696
11/07/2018 347.00p 357.22p 347.00p 349.00p 35358
10/07/2018 353.70p 353.70p 351.50p 351.50p 1493
09/07/2018 351.00p 357.75p 350.22p 351.50p 12335
06/07/2018 349.90p 349.90p 348.50p 348.50p 4979
05/07/2018 349.00p 356.64p 349.00p 350.00p 50565
04/07/2018 347.00p 353.00p 347.00p 350.00p 3464
03/07/2018 351.00p 355.04p 350.22p 352.50p 7970
02/07/2018 346.00p 348.00p 343.00p 348.00p 194573
29/06/2018 351.00p 354.00p 348.00p 351.00p 11527
28/06/2018 350.00p 351.99p 347.00p 348.00p 37802
27/06/2018 351.00p 361.45p 351.00p 354.50p 32119
26/06/2018 353.00p 355.00p 350.80p 355.00p 8496
25/06/2018 356.00p 362.00p 355.98p 356.50p 3930
22/06/2018 354.00p 362.00p 354.00p 358.00p 2601
21/06/2018 354.00p 362.00p 354.00p 357.00p 2930
20/06/2018 353.00p 363.00p 353.00p 357.50p 8814
19/06/2018 354.00p 363.35p 351.25p 356.50p 6692
18/06/2018 355.00p 364.00p 354.00p 354.00p 15001
15/06/2018 355.00p 364.00p 351.55p 357.50p 1613
14/06/2018 354.00p 363.00p 354.00p 357.00p 5867
13/06/2018 355.00p 363.00p 355.00p 357.00p 4633
12/06/2018 353.00p 362.00p 353.00p 357.50p 4664
11/06/2018 351.00p 363.00p 351.00p 357.50p 4347
08/06/2018 355.09p 359.00p 355.09p 357.00p 7337
07/06/2018 359.88p 362.88p 359.88p 360.50p 4159
06/06/2018 355.00p 363.00p 354.07p 363.00p 4627
05/06/2018 353.00p 360.00p 353.00p 360.00p 5530
04/06/2018 352.00p 360.00p 346.00p 359.00p 9118
01/06/2018 349.00p 360.00p 349.00p 352.00p 6346
31/05/2018 350.00p 358.00p 348.00p 352.50p 6084
30/05/2018 350.00p 358.00p 350.00p 352.00p 3768
29/05/2018 357.00p 357.00p 342.19p 343.00p 1880
25/05/2018 349.00p 357.83p 341.85p 348.00p 6064
24/05/2018 357.90p 357.90p 351.48p 353.00p 3908
23/05/2018 353.00p 353.50p 353.00p 353.00p 0
22/05/2018 353.00p 358.00p 348.45p 353.50p 9663
21/05/2018 347.95p 347.95p 345.50p 345.50p 700
18/05/2018 344.00p 349.00p 344.00p 347.00p 3909
17/05/2018 344.00p 346.50p 344.00p 346.50p 1664
16/05/2018 341.00p 348.00p 341.00p 344.50p 22946
15/05/2018 341.30p 344.00p 341.30p 344.00p 1965
14/05/2018 340.00p 347.43p 335.00p 343.50p 13661
11/05/2018 343.00p 348.00p 340.00p 344.00p 10172
10/05/2018 338.00p 339.00p 338.00p 339.00p 4427
09/05/2018 347.00p 347.00p 340.50p 340.50p 1747
08/05/2018 334.00p 343.50p 340.00p 343.50p 0
04/05/2018 334.00p 345.00p 340.00p 340.00p 0
03/05/2018 334.00p 345.00p 334.00p 345.00p 1012
02/05/2018 331.00p 347.00p 342.50p 342.50p 0
01/05/2018 331.00p 347.00p 331.00p 347.00p 7053
30/04/2018 345.00p 345.00p 337.00p 340.50p 11606
27/04/2018 338.84p 342.00p 331.00p 338.50p 1271
26/04/2018 340.00p 342.00p 337.80p 342.00p 7447
25/04/2018 335.00p 337.00p 335.00p 335.00p 2204
24/04/2018 340.00p 340.00p 337.00p 340.00p 3715
23/04/2018 340.00p 340.50p 340.00p 340.50p 200
20/04/2018 339.97p 340.50p 339.97p 340.50p 100
19/04/2018 347.00p 347.00p 331.00p 339.50p 7008
18/04/2018 337.00p 345.00p 336.95p 339.50p 46101
17/04/2018 336.75p 340.00p 336.75p 340.00p 6134
16/04/2018 337.00p 347.82p 335.50p 335.50p 83524
13/04/2018 332.00p 337.50p 332.00p 337.50p 600
12/04/2018 343.84p 343.84p 338.50p 338.50p 363
11/04/2018 337.00p 348.00p 336.93p 337.00p 10828
10/04/2018 336.00p 344.32p 333.50p 333.50p 2543
09/04/2018 339.00p 344.80p 337.00p 337.00p 2891
06/04/2018 336.75p 339.95p 336.75p 337.50p 4016
05/04/2018 339.00p 339.00p 334.50p 334.50p 492
04/04/2018 336.60p 335.00p 334.50p 335.00p 0
03/04/2018 336.60p 336.60p 334.50p 334.50p 5700
29/03/2018 336.58p 336.58p 332.40p 332.50p 3413
28/03/2018 331.00p 340.00p 331.00p 334.00p 1669
27/03/2018 340.00p 349.00p 333.70p 338.00p 12012
26/03/2018 333.34p 337.73p 332.36p 335.00p 1269
23/03/2018 332.49p 335.00p 332.49p 335.00p 2875
22/03/2018 336.00p 338.47p 330.00p 335.50p 9077
21/03/2018 335.00p 343.75p 335.00p 340.00p 1756
20/03/2018 342.00p 347.00p 335.00p 339.50p 3071
19/03/2018 340.00p 347.00p 331.81p 342.50p 8138
16/03/2018 331.00p 345.00p 331.00p 340.50p 5393
15/03/2018 336.45p 340.50p 335.00p 340.50p 8626
14/03/2018 344.00p 349.00p 333.66p 336.00p 8251
13/03/2018 344.00p 347.00p 339.12p 344.00p 78221
12/03/2018 344.00p 344.00p 334.68p 344.00p 1047
09/03/2018 340.00p 347.00p 340.00p 344.50p 6203
08/03/2018 339.50p 349.00p 339.50p 339.50p 233442
07/03/2018 338.50p 339.00p 339.00p 339.00p 0
06/03/2018 338.50p 339.00p 338.50p 339.00p 11883
05/03/2018 345.24p 341.00p 339.50p 339.50p 0
02/03/2018 345.24p 345.24p 341.00p 341.00p 2024
01/03/2018 333.00p 346.00p 333.00p 341.50p 2564
28/02/2018 345.79p 345.87p 339.50p 339.50p 4586
27/02/2018 338.65p 339.50p 338.50p 339.50p 4243
26/02/2018 337.70p 344.85p 337.50p 339.50p 3424
23/02/2018 339.00p 345.00p 333.51p 340.00p 45612
22/02/2018 341.00p 348.55p 336.00p 337.00p 5701
21/02/2018 345.00p 350.00p 345.00p 345.00p 2947
20/02/2018 345.00p 349.00p 345.00p 347.50p 8246
19/02/2018 345.00p 350.00p 345.00p 345.00p 8696
16/02/2018 345.00p 354.00p 344.50p 346.00p 2143
15/02/2018 345.00p 354.00p 345.00p 346.00p 23681
14/02/2018 350.00p 351.25p 345.00p 345.00p 102254
13/02/2018 355.00p 366.00p 351.50p 360.00p 42840
12/02/2018 347.00p 347.00p 346.00p 347.00p 3329
09/02/2018 350.00p 352.00p 344.44p 348.00p 41244
08/02/2018 350.00p 352.00p 347.00p 347.00p 2615
07/02/2018 348.00p 351.01p 345.00p 348.50p 2570
06/02/2018 341.00p 354.00p 340.80p 345.00p 33950
05/02/2018 342.00p 355.00p 342.00p 347.00p 3730
02/02/2018 344.92p 349.50p 344.92p 349.50p 817
01/02/2018 346.50p 350.00p 346.50p 350.00p 8095
31/01/2018 349.00p 354.94p 346.20p 349.00p 24208
30/01/2018 342.00p 348.00p 340.00p 341.00p 2509
29/01/2018 341.00p 346.00p 340.00p 342.00p 31131
26/01/2018 341.88p 344.00p 343.50p 343.50p 0
25/01/2018 341.88p 344.00p 341.44p 344.00p 1078
24/01/2018 347.00p 353.00p 346.00p 346.00p 9159
23/01/2018 347.00p 349.50p 347.00p 349.50p 200
22/01/2018 349.00p 353.00p 340.00p 347.00p 217
19/01/2018 347.96p 347.96p 342.00p 342.00p 2000
18/01/2018 347.00p 347.00p 338.00p 338.00p 1830
17/01/2018 333.00p 340.00p 329.00p 331.00p 25304
16/01/2018 336.00p 341.94p 335.00p 337.00p 6814
15/01/2018 336.00p 340.00p 339.50p 339.50p 0
12/01/2018 336.00p 343.00p 335.04p 340.00p 5870
11/01/2018 337.00p 339.00p 335.00p 339.00p 6406
10/01/2018 336.00p 343.00p 335.00p 338.00p 14392
09/01/2018 337.12p 340.00p 337.12p 340.00p 1100
08/01/2018 340.00p 349.00p 334.82p 339.00p 12520
05/01/2018 339.00p 340.00p 330.00p 340.00p 4509
04/01/2018 331.00p 339.00p 325.00p 331.00p 29546

*Close Price adjusted for both dividends and splits