Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/05/2013 1,015.00p 1,019.00p 991.56p 998.50p 606557
22/05/2013 1,025.00p 1,036.00p 1,022.00p 1,033.00p 424840
21/05/2013 1,016.00p 1,037.00p 1,008.98p 1,034.00p 559732
20/05/2013 1,023.00p 1,024.00p 1,002.00p 1,018.00p 355360
17/05/2013 1,014.00p 1,020.75p 1,008.00p 1,019.00p 298153
16/05/2013 1,024.00p 1,025.00p 1,005.00p 1,016.00p 523705
15/05/2013 1,005.00p 1,029.00p 1,005.00p 1,024.00p 441837
14/05/2013 1,000.00p 1,012.00p 995.75p 1,009.00p 502028
13/05/2013 994.00p 1,003.00p 993.00p 998.00p 366749
10/05/2013 994.00p 1,003.00p 990.69p 995.00p 556737
09/05/2013 991.00p 1,001.00p 985.50p 996.00p 410087
08/05/2013 991.00p 991.00p 980.00p 990.00p 495633
07/05/2013 978.50p 987.31p 973.00p 979.50p 664867
03/05/2013 977.00p 987.50p 972.50p 983.00p 567985
02/05/2013 979.00p 980.00p 962.50p 976.50p 818152
01/05/2013 984.50p 984.50p 960.00p 980.00p 252710
30/04/2013 978.50p 987.00p 970.00p 979.50p 578026
29/04/2013 968.00p 981.00p 965.50p 977.50p 515385
26/04/2013 974.00p 985.00p 956.50p 965.50p 570928
25/04/2013 962.00p 979.50p 960.50p 977.00p 564209
24/04/2013 978.00p 978.00p 954.50p 960.50p 872152
23/04/2013 953.50p 980.23p 951.00p 979.00p 765598
22/04/2013 962.00p 976.00p 946.50p 951.00p 743814
19/04/2013 952.50p 961.00p 946.50p 960.50p 653860
18/04/2013 958.00p 958.50p 938.00p 952.00p 1219113
17/04/2013 920.00p 952.50p 915.50p 949.00p 2028259
16/04/2013 887.50p 902.34p 876.00p 900.00p 1090358
15/04/2013 883.50p 895.50p 873.69p 893.00p 915690
12/04/2013 875.00p 888.76p 868.50p 883.00p 422143
11/04/2013 862.50p 886.00p 862.50p 881.50p 518397
10/04/2013 847.50p 870.50p 847.50p 866.50p 708218
09/04/2013 853.50p 867.00p 847.50p 850.50p 811573
08/04/2013 842.00p 860.00p 835.25p 859.50p 1214726
05/04/2013 850.00p 851.00p 834.00p 841.00p 721698
04/04/2013 868.50p 868.50p 842.50p 848.00p 584136
03/04/2013 868.00p 871.50p 861.00p 863.00p 583245
02/04/2013 873.50p 882.72p 864.19p 868.50p 651293
28/03/2013 863.50p 872.40p 861.00p 868.00p 582038
27/03/2013 872.50p 873.00p 855.00p 861.00p 560418
26/03/2013 876.00p 876.00p 867.50p 868.50p 539797
25/03/2013 876.50p 890.00p 864.62p 869.00p 586746
22/03/2013 872.00p 878.56p 863.50p 869.00p 724716
21/03/2013 887.50p 893.00p 872.00p 874.00p 873568
20/03/2013 907.50p 913.00p 889.00p 889.00p 994020
19/03/2013 917.00p 917.00p 900.50p 903.00p 575251
18/03/2013 909.50p 924.37p 902.00p 909.00p 938698
15/03/2013 897.00p 929.50p 893.00p 929.50p 1316116
14/03/2013 892.00p 898.00p 887.69p 895.00p 324298
13/03/2013 887.00p 891.00p 877.54p 891.00p 853507
12/03/2013 888.50p 898.00p 885.56p 891.50p 564204
11/03/2013 888.50p 895.00p 884.00p 888.50p 443200
08/03/2013 884.50p 891.50p 845.19p 891.50p 1257652
07/03/2013 870.50p 880.50p 868.00p 880.00p 640137
06/03/2013 872.50p 876.64p 864.50p 870.00p 650600
05/03/2013 862.50p 872.00p 862.00p 870.50p 475278
04/03/2013 866.00p 866.00p 857.00p 861.50p 504167
01/03/2013 864.00p 871.50p 850.50p 862.50p 431220
28/02/2013 853.50p 871.00p 849.00p 867.00p 837163
27/02/2013 840.50p 852.05p 835.50p 849.00p 587952
26/02/2013 842.50p 846.00p 825.50p 836.50p 616890
25/02/2013 856.50p 862.50p 840.15p 846.00p 562892
22/02/2013 846.50p 866.51p 842.50p 856.50p 474148
21/02/2013 863.50p 863.50p 842.50p 842.50p 497950
20/02/2013 849.00p 861.50p 846.50p 861.50p 449025
19/02/2013 843.50p 853.00p 841.50p 848.50p 423831
18/02/2013 853.50p 853.64p 841.87p 845.00p 325834
15/02/2013 838.50p 848.50p 831.50p 848.00p 822545
14/02/2013 833.50p 841.50p 831.12p 838.00p 530490
13/02/2013 820.00p 838.50p 819.00p 836.00p 523286
12/02/2013 809.00p 822.35p 806.50p 820.50p 458379
11/02/2013 807.00p 813.50p 804.97p 809.50p 373784
08/02/2013 807.00p 813.00p 800.04p 809.00p 685882
07/02/2013 815.00p 815.00p 796.14p 808.50p 1275564
06/02/2013 756.00p 818.50p 756.00p 817.00p 2634989
05/02/2013 701.50p 740.50p 694.50p 734.50p 1437712
04/02/2013 703.00p 705.63p 692.00p 694.50p 598267
01/02/2013 694.00p 703.50p 691.50p 702.50p 687288
31/01/2013 695.00p 701.50p 690.00p 691.00p 923802
30/01/2013 694.50p 695.06p 686.50p 693.50p 654343
29/01/2013 700.00p 704.00p 683.69p 693.50p 983350
28/01/2013 708.00p 710.78p 700.50p 701.00p 502447
25/01/2013 722.00p 727.50p 708.00p 710.00p 956620
24/01/2013 713.00p 730.00p 711.50p 725.50p 815299
23/01/2013 710.50p 716.50p 707.00p 716.00p 712721
22/01/2013 717.50p 717.50p 709.56p 712.00p 536252
21/01/2013 721.00p 722.34p 711.00p 717.00p 379646
18/01/2013 723.50p 725.00p 718.00p 719.00p 702567
17/01/2013 722.00p 723.50p 714.00p 720.00p 721950
16/01/2013 725.50p 727.48p 721.00p 722.50p 547793
15/01/2013 728.00p 728.14p 720.50p 725.00p 534862
14/01/2013 730.00p 735.00p 726.00p 730.00p 563692
11/01/2013 728.50p 731.50p 724.63p 731.00p 719615
10/01/2013 723.00p 727.68p 720.50p 724.00p 507814
09/01/2013 720.50p 726.00p 720.22p 724.50p 593953
08/01/2013 726.50p 727.50p 718.00p 719.00p 638917
07/01/2013 721.50p 729.50p 717.22p 728.50p 974030
04/01/2013 702.50p 721.00p 698.50p 721.00p 851129
03/01/2013 695.50p 711.13p 695.50p 704.00p 907796
02/01/2013 690.00p 700.50p 689.00p 699.00p 678385
31/12/2012 675.00p 684.00p 675.00p 681.00p 185139
28/12/2012 687.00p 687.00p 673.69p 679.50p 494960
27/12/2012 685.50p 691.50p 683.00p 685.00p 530567
24/12/2012 690.00p 691.89p 684.06p 685.50p 91970
21/12/2012 690.50p 692.50p 681.86p 689.00p 754986
20/12/2012 696.00p 697.00p 692.00p 693.50p 742233
19/12/2012 697.50p 702.50p 693.00p 696.00p 1247663
18/12/2012 701.00p 701.00p 687.00p 694.00p 897399
17/12/2012 704.50p 704.50p 696.00p 699.00p 589095
14/12/2012 704.00p 708.37p 700.19p 704.00p 610190
13/12/2012 707.50p 710.00p 701.00p 702.50p 671866
12/12/2012 711.50p 714.00p 697.50p 705.00p 964783
11/12/2012 715.00p 719.14p 708.13p 710.00p 960105
10/12/2012 734.00p 734.00p 714.00p 716.00p 900653
07/12/2012 731.50p 735.00p 727.50p 735.00p 675629
06/12/2012 742.00p 742.00p 721.95p 728.50p 1374305
05/12/2012 747.50p 748.00p 735.50p 743.50p 886449
04/12/2012 737.50p 745.50p 734.72p 744.00p 742765
03/12/2012 757.00p 757.00p 731.00p 736.50p 1370484
30/11/2012 753.50p 764.48p 731.00p 757.00p 14806310
29/11/2012 768.00p 769.50p 747.50p 750.50p 1894645
28/11/2012 769.50p 770.00p 754.50p 763.50p 1074191
27/11/2012 770.50p 771.50p 767.50p 770.00p 1412248
26/11/2012 773.50p 782.50p 764.00p 765.50p 950698
23/11/2012 767.00p 773.50p 761.00p 771.50p 604210
22/11/2012 771.00p 774.50p 763.50p 766.00p 1020657
21/11/2012 774.00p 776.50p 767.00p 770.50p 742111
20/11/2012 761.50p 779.50p 759.50p 775.50p 1362373
19/11/2012 759.50p 766.00p 754.19p 765.50p 2123702
16/11/2012 762.50p 768.50p 752.00p 752.00p 1438729
15/11/2012 765.00p 784.04p 752.50p 759.00p 1718770
14/11/2012 779.50p 785.00p 767.50p 767.50p 971407
13/11/2012 773.50p 780.00p 770.00p 780.00p 969705
12/11/2012 771.50p 779.50p 769.50p 775.50p 774461
09/11/2012 770.00p 776.50p 763.00p 774.00p 990658
08/11/2012 772.00p 777.00p 765.86p 769.00p 924571
07/11/2012 772.50p 782.00p 767.39p 768.50p 1308334
06/11/2012 762.00p 769.00p 760.00p 766.50p 835884
05/11/2012 759.00p 785.48p 748.50p 759.50p 749603
02/11/2012 747.50p 778.50p 746.50p 762.00p 1178756
01/11/2012 738.50p 750.50p 733.50p 746.50p 983404
31/10/2012 736.00p 746.88p 735.17p 738.00p 743607
30/10/2012 730.00p 742.50p 724.88p 738.00p 1081035
29/10/2012 744.00p 744.00p 721.00p 727.50p 2047659
26/10/2012 748.00p 759.00p 740.00p 759.00p 1239293
25/10/2012 744.00p 762.50p 740.00p 752.50p 1854430
24/10/2012 744.50p 750.00p 733.50p 742.50p 1345797
23/10/2012 754.00p 755.20p 741.50p 744.00p 1212583
22/10/2012 750.00p 757.50p 744.50p 754.50p 1002775
19/10/2012 740.00p 758.45p 736.50p 753.00p 1919910
18/10/2012 741.00p 748.61p 731.00p 742.50p 1080795
17/10/2012 740.00p 740.00p 732.60p 737.00p 1265254
16/10/2012 716.50p 742.00p 715.50p 737.50p 1489331
15/10/2012 711.00p 736.00p 709.42p 725.50p 1615843
12/10/2012 689.50p 717.50p 689.00p 712.00p 1760034
11/10/2012 677.50p 691.50p 672.19p 688.00p 1037920
10/10/2012 675.00p 687.00p 671.00p 679.00p 1161380
09/10/2012 672.00p 676.00p 662.50p 675.00p 635274
08/10/2012 662.50p 675.00p 658.50p 672.00p 1019063
05/10/2012 650.00p 676.50p 647.50p 666.00p 749435
04/10/2012 645.00p 656.50p 643.63p 649.50p 620370
03/10/2012 635.50p 649.50p 633.69p 644.50p 468484
02/10/2012 631.50p 642.00p 631.50p 636.00p 331959
01/10/2012 629.50p 640.50p 627.50p 638.50p 527439
28/09/2012 633.50p 636.84p 626.50p 628.50p 409020
27/09/2012 630.00p 632.50p 625.00p 631.00p 289497
26/09/2012 634.50p 635.00p 623.50p 624.50p 348709
25/09/2012 637.00p 642.00p 633.00p 639.00p 374342
24/09/2012 633.00p 638.50p 632.00p 635.00p 272353
21/09/2012 643.50p 643.50p 630.00p 639.00p 863584
20/09/2012 644.00p 652.00p 638.00p 640.00p 1088103
19/09/2012 649.50p 660.00p 644.58p 647.50p 377335
18/09/2012 647.50p 651.50p 642.00p 647.00p 488168
17/09/2012 642.00p 655.00p 637.45p 652.00p 750647
14/09/2012 646.50p 650.50p 635.50p 645.50p 673234
13/09/2012 631.50p 642.50p 629.56p 637.00p 692523
12/09/2012 640.00p 645.00p 625.50p 630.00p 1053319
11/09/2012 656.00p 663.50p 651.00p 654.00p 961444
10/09/2012 647.00p 660.50p 644.00p 653.50p 659966
07/09/2012 650.50p 665.00p 645.50p 647.50p 1505102
06/09/2012 630.00p 653.50p 625.50p 650.50p 1132268
05/09/2012 634.50p 637.52p 622.50p 626.00p 793518
04/09/2012 640.00p 640.00p 622.00p 630.50p 480163
03/09/2012 613.00p 634.00p 610.50p 633.00p 397647
31/08/2012 620.00p 622.50p 608.00p 621.00p 576389
30/08/2012 613.50p 618.00p 608.50p 617.00p 331575
29/08/2012 614.50p 618.50p 603.00p 615.00p 474159
28/08/2012 626.50p 626.50p 600.00p 612.00p 489080
24/08/2012 618.50p 623.00p 611.00p 619.50p 323985
23/08/2012 617.00p 620.00p 607.55p 613.50p 393282
22/08/2012 611.00p 612.30p 602.00p 610.50p 376354
21/08/2012 616.00p 616.50p 603.50p 614.50p 602911
20/08/2012 612.50p 614.00p 601.50p 606.50p 290463
17/08/2012 613.00p 614.50p 604.50p 610.00p 389198
16/08/2012 610.50p 614.80p 605.50p 609.00p 403931
15/08/2012 607.50p 614.00p 606.06p 610.50p 331422
14/08/2012 605.50p 609.00p 600.50p 607.00p 212734
13/08/2012 603.50p 605.50p 598.50p 602.00p 166672
10/08/2012 602.00p 606.50p 596.50p 602.50p 288768
09/08/2012 601.00p 604.50p 596.00p 603.50p 176361
08/08/2012 595.50p 600.00p 589.50p 598.00p 268892

*Close Price adjusted for both dividends and splits