Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/10/2011 486.90p 493.60p 473.70p 473.70p 324481
19/10/2011 498.50p 508.00p 487.40p 489.50p 451896
18/10/2011 498.10p 499.50p 483.90p 488.20p 537827
17/10/2011 509.00p 523.80p 505.00p 507.00p 629060
14/10/2011 497.80p 511.00p 497.50p 511.00p 511927
13/10/2011 474.30p 512.00p 473.90p 500.00p 899950
12/10/2011 467.60p 481.10p 463.00p 481.10p 481134
11/10/2011 467.80p 474.30p 463.60p 470.00p 455292
10/10/2011 450.30p 469.80p 444.80p 466.00p 1293741
07/10/2011 447.60p 454.70p 429.40p 450.40p 653268
06/10/2011 432.00p 448.20p 425.90p 445.30p 689147
05/10/2011 425.80p 433.70p 420.10p 423.80p 477464
04/10/2011 444.10p 444.10p 412.60p 412.60p 661403
03/10/2011 438.20p 449.20p 432.60p 447.90p 423986
30/09/2011 449.90p 460.50p 447.10p 450.00p 644559
29/09/2011 457.70p 465.60p 451.40p 456.20p 288954
28/09/2011 467.30p 470.70p 452.70p 458.00p 575931
27/09/2011 449.30p 474.00p 442.00p 472.00p 585871
26/09/2011 421.60p 446.80p 421.60p 438.40p 307917
23/09/2011 439.00p 441.60p 420.10p 432.60p 311861
22/09/2011 469.70p 478.60p 434.30p 437.60p 957170
21/09/2011 482.10p 482.10p 472.90p 478.60p 577832
20/09/2011 438.00p 480.20p 438.00p 480.20p 813396
19/09/2011 461.40p 463.40p 442.60p 442.60p 369616
16/09/2011 471.30p 475.30p 462.60p 463.40p 1355485
15/09/2011 457.40p 474.10p 455.40p 468.90p 755983
14/09/2011 454.60p 469.32p 454.30p 454.30p 546320
13/09/2011 472.30p 472.60p 456.60p 457.30p 381032
12/09/2011 467.70p 473.20p 458.50p 466.40p 120144
09/09/2011 500.50p 505.00p 477.80p 477.80p 898866
08/09/2011 490.00p 515.00p 486.20p 503.50p 853400
07/09/2011 483.40p 488.20p 472.30p 486.20p 1047575
06/09/2011 476.20p 490.90p 476.00p 483.50p 973989
05/09/2011 490.00p 494.80p 478.50p 478.50p 1185663
02/09/2011 506.50p 511.10p 492.60p 499.50p 1256984
01/09/2011 441.00p 508.50p 432.00p 508.50p 2275988
31/08/2011 406.90p 433.70p 405.90p 432.00p 1300449
30/08/2011 410.40p 415.55p 404.60p 407.00p 1165318
26/08/2011 408.50p 408.90p 392.00p 402.50p 910112
25/08/2011 423.20p 428.10p 403.00p 404.40p 752571
24/08/2011 431.80p 431.80p 412.90p 425.40p 675293
23/08/2011 430.00p 440.70p 426.30p 429.60p 345532
22/08/2011 419.50p 441.10p 419.50p 431.30p 351844
19/08/2011 432.50p 436.60p 411.00p 424.20p 988704
18/08/2011 435.70p 448.77p 426.80p 434.80p 1005820
17/08/2011 455.00p 455.00p 435.50p 443.30p 1101922
16/08/2011 467.40p 471.23p 455.40p 458.00p 685384
15/08/2011 473.80p 480.23p 465.70p 472.10p 443316
12/08/2011 466.60p 478.20p 459.60p 475.00p 933477
11/08/2011 465.60p 470.93p 450.10p 464.20p 1775726
10/08/2011 469.00p 478.10p 448.70p 454.50p 1248156
09/08/2011 459.20p 467.40p 422.54p 465.70p 1261589
08/08/2011 475.00p 487.96p 457.00p 457.00p 786930
05/08/2011 483.00p 492.90p 462.96p 483.40p 1088707
04/08/2011 510.00p 517.50p 492.20p 492.20p 938992
03/08/2011 499.10p 508.50p 489.00p 505.50p 1318777
02/08/2011 562.00p 580.00p 506.50p 506.50p 2923458
01/08/2011 582.00p 589.50p 570.26p 580.00p 283879
29/07/2011 570.50p 575.00p 561.50p 570.00p 327055
28/07/2011 587.00p 592.00p 572.50p 578.00p 339895
27/07/2011 589.00p 598.50p 586.50p 591.50p 330693
26/07/2011 598.00p 600.50p 582.50p 589.50p 216972
25/07/2011 605.00p 605.00p 594.43p 596.00p 220109
22/07/2011 607.00p 609.00p 600.50p 608.50p 146737
21/07/2011 600.50p 608.00p 598.00p 603.50p 190683
20/07/2011 603.50p 606.00p 596.50p 600.50p 194808
19/07/2011 596.50p 603.50p 585.50p 598.00p 265680
18/07/2011 598.00p 608.00p 593.00p 593.50p 249336
15/07/2011 607.00p 607.00p 597.50p 600.50p 151111
14/07/2011 595.00p 611.00p 595.00p 605.00p 169844
13/07/2011 602.50p 608.00p 594.00p 603.00p 394820
12/07/2011 605.50p 609.50p 589.50p 601.00p 218303
11/07/2011 613.50p 622.50p 605.00p 609.00p 160141
08/07/2011 633.50p 633.50p 619.00p 622.00p 133915
07/07/2011 624.50p 630.00p 623.50p 629.50p 247123
06/07/2011 632.50p 632.50p 617.50p 624.00p 289319
05/07/2011 629.00p 635.50p 626.00p 629.00p 181489
04/07/2011 613.50p 629.00p 613.50p 629.00p 121431
01/07/2011 610.00p 616.50p 606.00p 616.00p 257998
30/06/2011 609.00p 611.00p 601.50p 607.50p 303335
29/06/2011 598.00p 609.50p 597.00p 609.50p 256314
28/06/2011 586.50p 596.50p 581.50p 596.50p 392121
27/06/2011 577.00p 593.00p 574.00p 583.00p 244925
24/06/2011 595.50p 596.02p 578.73p 580.00p 433845
23/06/2011 599.50p 601.00p 590.00p 590.00p 1494850
22/06/2011 605.00p 608.00p 603.00p 603.00p 208159
21/06/2011 596.50p 603.50p 596.50p 603.50p 672266
20/06/2011 610.00p 610.50p 596.00p 596.00p 713726
17/06/2011 610.50p 615.50p 606.00p 614.00p 553589
16/06/2011 617.00p 620.50p 612.00p 614.50p 398145
15/06/2011 627.00p 627.00p 620.00p 621.50p 173487
14/06/2011 617.00p 627.50p 617.00p 624.50p 250480
13/06/2011 623.50p 625.00p 613.50p 617.00p 472412
10/06/2011 630.50p 634.00p 622.00p 622.00p 171858
09/06/2011 637.50p 637.50p 628.50p 630.50p 621764
08/06/2011 635.50p 639.50p 632.00p 634.50p 574538
07/06/2011 641.00p 643.00p 639.00p 640.00p 171968
06/06/2011 629.00p 640.00p 626.00p 640.00p 1084603
03/06/2011 637.50p 638.00p 628.50p 630.50p 723285
02/06/2011 627.00p 635.00p 623.50p 635.00p 507252
01/06/2011 635.50p 637.50p 629.50p 630.00p 466562
31/05/2011 628.00p 633.00p 625.50p 633.00p 384023
27/05/2011 610.50p 626.50p 610.50p 626.00p 360023
26/05/2011 608.00p 612.50p 608.00p 611.00p 348644
25/05/2011 607.00p 607.50p 602.50p 607.50p 2725950
24/05/2011 599.00p 606.00p 599.00p 606.00p 921426
23/05/2011 604.50p 605.50p 595.50p 599.00p 1739244
20/05/2011 600.00p 605.50p 598.00p 605.50p 1159681
19/05/2011 594.50p 601.50p 593.00p 599.50p 790559
18/05/2011 595.50p 597.50p 590.40p 592.00p 199765
17/05/2011 590.00p 597.00p 588.50p 588.50p 177913
16/05/2011 591.00p 598.50p 584.50p 590.50p 271784
13/05/2011 605.00p 606.50p 594.50p 595.50p 335082
12/05/2011 612.00p 612.00p 602.50p 602.50p 261156
11/05/2011 611.00p 615.00p 610.50p 610.50p 275272
10/05/2011 610.50p 612.89p 608.00p 611.00p 493037
09/05/2011 606.50p 611.00p 605.50p 609.00p 250598
06/05/2011 619.00p 632.95p 606.50p 610.00p 475516
05/05/2011 642.50p 643.33p 617.50p 618.50p 572173
04/05/2011 640.00p 643.50p 634.50p 641.00p 275803
03/05/2011 646.00p 653.00p 634.00p 637.50p 251477
28/04/2011 649.00p 653.00p 640.00p 643.50p 264956
27/04/2011 643.00p 648.00p 637.50p 646.50p 206556
26/04/2011 629.50p 641.50p 629.00p 641.50p 185580
21/04/2011 624.00p 639.50p 623.50p 634.00p 264275
20/04/2011 622.00p 625.00p 612.00p 620.00p 297114
19/04/2011 610.00p 621.50p 608.50p 616.00p 570626
18/04/2011 615.50p 618.00p 605.00p 605.00p 247630
15/04/2011 614.50p 616.50p 611.50p 614.50p 213998
14/04/2011 618.50p 625.50p 613.00p 613.00p 205872
13/04/2011 615.50p 625.50p 615.50p 621.00p 457899
12/04/2011 615.00p 617.00p 606.50p 607.50p 217598
11/04/2011 611.00p 617.50p 606.50p 616.00p 301750
08/04/2011 612.00p 615.00p 607.50p 613.00p 191680
07/04/2011 618.00p 623.50p 608.00p 609.50p 388617
06/04/2011 609.00p 617.00p 608.00p 616.00p 224100
05/04/2011 604.00p 608.80p 601.00p 606.00p 375147
04/04/2011 607.50p 609.00p 602.00p 605.50p 403863
01/04/2011 610.00p 611.00p 608.00p 608.00p 266427
31/03/2011 612.00p 613.00p 607.00p 610.00p 551640
30/03/2011 611.50p 614.50p 605.00p 609.00p 399962
29/03/2011 617.50p 617.50p 604.00p 606.00p 654867
28/03/2011 622.00p 622.00p 608.00p 613.50p 364202
25/03/2011 617.00p 620.00p 612.50p 618.00p 327674
24/03/2011 605.00p 617.50p 604.00p 613.00p 690069
23/03/2011 616.50p 618.50p 602.00p 605.00p 1008275
22/03/2011 623.50p 629.50p 614.00p 620.00p 643016
21/03/2011 627.00p 629.50p 612.65p 625.00p 1315064
18/03/2011 603.00p 627.00p 603.00p 627.00p 13314642
17/03/2011 599.00p 602.50p 591.00p 602.00p 1843920
16/03/2011 605.50p 607.50p 590.00p 596.50p 1104343
15/03/2011 607.00p 614.00p 601.50p 604.00p 830428
14/03/2011 624.00p 635.00p 611.50p 614.50p 708476
11/03/2011 625.00p 632.00p 606.00p 614.50p 1184716
10/03/2011 635.00p 647.00p 625.00p 628.00p 949844
09/03/2011 625.00p 641.00p 625.00p 635.00p 1071496
08/03/2011 600.00p 614.00p 591.00p 614.00p 578612
07/03/2011 594.50p 599.50p 590.00p 598.00p 182104
04/03/2011 594.50p 598.00p 594.00p 595.50p 582622
03/03/2011 596.00p 600.00p 588.00p 594.00p 231942
02/03/2011 595.00p 599.00p 585.50p 590.00p 446634
01/03/2011 605.50p 606.50p 596.00p 599.50p 161423
28/02/2011 615.00p 615.00p 602.00p 605.00p 261367
25/02/2011 610.50p 611.50p 601.00p 608.00p 185094
24/02/2011 602.50p 612.50p 601.00p 604.00p 278213
23/02/2011 609.00p 614.50p 602.00p 609.50p 227020
22/02/2011 606.00p 612.00p 601.00p 609.00p 277554
21/02/2011 601.00p 615.00p 601.00p 611.50p 402275
18/02/2011 600.00p 609.00p 598.00p 609.00p 762397
17/02/2011 607.00p 609.50p 599.00p 602.00p 9283577
16/02/2011 598.00p 612.50p 587.00p 603.50p 414215
15/02/2011 583.47p 590.00p 580.00p 584.50p 132025
14/02/2011 575.00p 590.00p 570.50p 580.00p 962554
11/02/2011 570.00p 578.00p 569.00p 570.00p 185344
10/02/2011 553.00p 580.90p 550.50p 570.00p 659532
09/02/2011 532.00p 549.00p 527.50p 546.50p 173439
08/02/2011 527.50p 533.85p 524.50p 533.00p 183512
07/02/2011 524.50p 530.50p 520.00p 530.00p 103965
04/02/2011 527.50p 530.00p 523.00p 525.50p 143212
03/02/2011 529.50p 532.00p 521.00p 526.00p 86971
02/02/2011 535.00p 538.00p 527.50p 528.50p 1849943
01/02/2011 536.50p 538.00p 522.50p 534.50p 92932
31/01/2011 546.50p 546.50p 530.50p 535.00p 114989
28/01/2011 537.50p 555.00p 535.00p 546.50p 148350
27/01/2011 528.50p 549.50p 528.00p 540.50p 116323
26/01/2011 519.00p 530.50p 514.50p 525.00p 114796
25/01/2011 525.50p 529.57p 514.50p 514.50p 41445
24/01/2011 518.00p 529.50p 518.00p 521.50p 79505
21/01/2011 520.00p 523.50p 515.00p 517.00p 72839
20/01/2011 544.00p 545.29p 513.00p 516.00p 240707
19/01/2011 549.00p 549.50p 541.50p 541.50p 79012
18/01/2011 547.00p 551.00p 544.50p 544.50p 109348
17/01/2011 557.00p 559.37p 542.50p 547.00p 72443
14/01/2011 558.00p 558.50p 552.00p 556.50p 154039
13/01/2011 555.50p 559.82p 552.26p 557.50p 180564
12/01/2011 553.50p 558.50p 544.00p 558.00p 435946
11/01/2011 570.00p 570.00p 545.00p 548.50p 345405
10/01/2011 579.50p 584.14p 565.50p 568.00p 158526
07/01/2011 586.00p 586.00p 571.00p 575.50p 249794
06/01/2011 598.00p 603.14p 584.00p 585.00p 187355

*Close Price adjusted for both dividends and splits