Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/11/2013 1,174.00p 1,174.00p 1,160.00p 1,174.00p 509559
04/11/2013 1,173.00p 1,181.00p 1,164.00p 1,169.00p 276339
01/11/2013 1,194.00p 1,196.00p 1,165.00p 1,169.00p 441295
31/10/2013 1,182.00p 1,195.00p 1,180.00p 1,190.00p 504344
30/10/2013 1,157.00p 1,183.00p 1,157.00p 1,181.00p 317621
29/10/2013 1,167.00p 1,177.99p 1,164.00p 1,167.00p 274530
28/10/2013 1,161.00p 1,169.00p 1,158.00p 1,166.00p 248002
25/10/2013 1,180.00p 1,185.00p 1,152.00p 1,155.00p 768480
24/10/2013 1,170.00p 1,185.00p 1,165.00p 1,185.00p 807005
23/10/2013 1,153.00p 1,173.00p 1,151.00p 1,171.00p 511746
22/10/2013 1,143.00p 1,155.13p 1,111.00p 1,154.00p 525908
21/10/2013 1,141.00p 1,142.00p 1,126.00p 1,142.00p 407469
18/10/2013 1,122.00p 1,139.00p 1,115.00p 1,137.00p 612909
17/10/2013 1,086.00p 1,117.00p 1,077.00p 1,115.00p 530571
16/10/2013 1,043.00p 1,093.78p 1,024.00p 1,090.00p 779038
15/10/2013 1,030.00p 1,046.48p 1,020.00p 1,040.00p 642846
14/10/2013 992.00p 1,009.00p 987.00p 1,009.00p 399116
11/10/2013 988.50p 1,004.00p 986.00p 993.00p 389396
10/10/2013 983.00p 998.00p 982.50p 994.50p 637934
09/10/2013 976.50p 981.50p 966.50p 981.50p 487840
08/10/2013 976.00p 982.00p 969.19p 979.50p 424632
07/10/2013 981.00p 982.50p 973.00p 978.50p 210228
04/10/2013 977.00p 985.50p 970.50p 984.00p 364003
03/10/2013 977.50p 987.00p 976.50p 978.50p 252708
02/10/2013 983.00p 993.50p 979.00p 981.50p 430514
01/10/2013 985.50p 992.00p 982.50p 988.00p 399845
30/09/2013 988.00p 989.50p 978.00p 979.50p 493126
27/09/2013 997.50p 1,003.00p 989.50p 994.50p 333212
26/09/2013 1,015.00p 1,016.00p 995.50p 995.50p 420843
25/09/2013 1,025.00p 1,031.00p 1,005.00p 1,012.00p 433803
24/09/2013 1,024.00p 1,037.00p 1,024.00p 1,028.00p 243511
23/09/2013 1,039.00p 1,039.80p 1,028.00p 1,030.00p 368428
20/09/2013 1,031.00p 1,044.00p 1,025.00p 1,040.00p 671394
19/09/2013 1,014.00p 1,044.00p 1,014.00p 1,034.00p 420206
18/09/2013 1,021.00p 1,024.00p 1,006.00p 1,012.00p 196626
17/09/2013 1,023.00p 1,028.00p 1,018.00p 1,018.00p 377117
16/09/2013 1,026.00p 1,032.00p 1,017.00p 1,019.00p 1117089
13/09/2013 1,009.00p 1,020.00p 1,009.00p 1,015.00p 279984
12/09/2013 1,028.00p 1,028.00p 1,009.00p 1,011.00p 390384
11/09/2013 1,014.00p 1,040.00p 1,013.00p 1,020.00p 1050307
10/09/2013 1,020.00p 1,043.00p 1,012.00p 1,040.00p 536700
09/09/2013 1,022.00p 1,023.00p 1,007.00p 1,012.00p 546991
06/09/2013 1,020.00p 1,026.00p 1,003.00p 1,019.00p 482981
05/09/2013 1,013.00p 1,030.00p 1,008.00p 1,024.00p 663503
04/09/2013 1,012.00p 1,031.00p 947.00p 1,014.00p 980538
03/09/2013 1,007.00p 1,031.00p 1,007.00p 1,031.00p 534037
02/09/2013 1,005.00p 1,017.00p 998.50p 1,015.00p 423380
30/08/2013 1,005.00p 1,009.00p 990.50p 998.50p 557304
29/08/2013 994.50p 1,008.00p 980.00p 1,005.00p 310619
28/08/2013 987.50p 996.00p 980.00p 993.50p 349556
27/08/2013 988.50p 994.00p 977.00p 991.50p 550776
23/08/2013 988.50p 996.00p 988.50p 993.50p 948153
22/08/2013 996.50p 1,001.00p 990.50p 991.50p 685901
21/08/2013 1,014.00p 1,015.00p 996.50p 996.50p 431324
20/08/2013 1,012.00p 1,021.00p 999.69p 1,010.00p 273883
19/08/2013 1,016.00p 1,029.00p 1,014.00p 1,021.00p 231673
16/08/2013 1,008.00p 1,018.00p 1,007.00p 1,015.00p 350753
15/08/2013 1,034.00p 1,034.00p 1,007.00p 1,011.00p 520508
14/08/2013 1,030.00p 1,041.00p 1,024.00p 1,031.00p 347438
13/08/2013 1,031.00p 1,040.00p 1,030.00p 1,035.00p 498823
12/08/2013 1,027.00p 1,039.00p 1,022.00p 1,030.00p 339328
09/08/2013 1,025.00p 1,031.00p 1,021.00p 1,026.00p 260025
08/08/2013 1,016.00p 1,034.00p 1,015.00p 1,023.00p 695049
07/08/2013 1,010.00p 1,036.00p 1,006.00p 1,018.00p 609514
06/08/2013 1,014.00p 1,026.00p 1,008.00p 1,014.00p 372776
05/08/2013 1,001.00p 1,023.00p 1,000.81p 1,015.00p 397513
02/08/2013 1,001.00p 1,007.00p 991.50p 1,002.00p 494893
01/08/2013 984.50p 1,001.00p 981.50p 1,000.00p 593603
31/07/2013 963.50p 986.00p 963.00p 980.50p 336956
30/07/2013 962.00p 973.00p 960.00p 966.00p 320819
29/07/2013 955.00p 967.50p 953.50p 958.00p 333760
26/07/2013 974.50p 978.50p 950.50p 955.00p 659211
25/07/2013 997.50p 1,001.00p 960.50p 968.00p 809742
24/07/2013 1,008.00p 1,014.00p 993.50p 996.00p 666678
23/07/2013 1,024.00p 1,024.00p 1,005.00p 1,010.00p 512761
22/07/2013 1,012.00p 1,021.00p 1,000.00p 1,008.00p 226032
19/07/2013 1,002.00p 1,008.00p 999.00p 1,004.00p 652940
18/07/2013 988.00p 1,011.00p 988.00p 1,007.00p 431845
17/07/2013 991.50p 994.50p 977.00p 991.50p 439394
16/07/2013 985.00p 991.50p 979.75p 986.50p 509547
15/07/2013 974.50p 985.75p 972.00p 984.50p 340505
12/07/2013 968.50p 975.50p 967.50p 972.00p 423057
11/07/2013 955.00p 971.00p 948.50p 968.50p 591641
10/07/2013 949.00p 956.50p 941.00p 948.50p 515607
09/07/2013 941.00p 952.50p 932.00p 951.50p 459973
08/07/2013 912.00p 940.00p 908.00p 932.00p 405867
05/07/2013 921.00p 937.00p 907.00p 908.00p 367242
04/07/2013 897.00p 926.50p 897.00p 921.00p 539591
03/07/2013 895.00p 901.50p 884.50p 900.00p 389647
02/07/2013 906.50p 909.00p 891.00p 903.00p 444741
01/07/2013 896.50p 909.50p 888.00p 906.00p 593846
28/06/2013 900.00p 907.85p 886.00p 888.00p 825137
27/06/2013 895.00p 910.00p 891.00p 901.00p 585601
26/06/2013 891.50p 905.00p 887.00p 895.00p 768964
25/06/2013 858.00p 896.50p 852.75p 891.50p 1190719
24/06/2013 872.50p 876.50p 853.00p 855.50p 565263
21/06/2013 885.00p 901.50p 870.50p 870.50p 973172
20/06/2013 908.00p 920.00p 881.00p 883.50p 677992
19/06/2013 917.00p 924.50p 904.00p 920.00p 527264
18/06/2013 907.00p 929.50p 907.00p 919.50p 520601
17/06/2013 909.50p 920.50p 904.00p 907.50p 408917
14/06/2013 905.50p 918.50p 902.00p 911.00p 483007
13/06/2013 899.50p 909.50p 883.63p 902.00p 548158
12/06/2013 918.00p 924.50p 906.00p 909.50p 456609
11/06/2013 925.00p 928.00p 910.00p 920.00p 751321
10/06/2013 907.50p 935.50p 904.50p 928.00p 675947
07/06/2013 925.50p 927.50p 894.50p 909.00p 1099725
06/06/2013 945.00p 952.50p 920.50p 922.50p 643947
05/06/2013 958.50p 964.00p 943.19p 946.50p 562538
04/06/2013 959.00p 967.00p 953.00p 964.00p 473307
03/06/2013 959.50p 968.00p 944.00p 953.00p 548704
31/05/2013 961.50p 967.00p 948.00p 963.50p 2075691
30/05/2013 975.00p 979.63p 955.50p 963.00p 590622
29/05/2013 1,006.00p 1,011.00p 975.00p 975.00p 518643
28/05/2013 1,004.00p 1,022.00p 989.00p 1,011.00p 565640
24/05/2013 1,011.00p 1,015.20p 983.00p 989.00p 595661
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

*Close Price adjusted for both dividends and splits