Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/08/2012 593.50p 601.00p 591.69p 598.50p 310657
06/08/2012 587.50p 597.50p 580.50p 594.00p 293287
03/08/2012 564.00p 590.00p 563.81p 589.50p 317702
02/08/2012 575.00p 580.00p 562.50p 562.50p 274871
01/08/2012 567.50p 577.50p 566.98p 577.50p 240127
31/07/2012 567.50p 576.50p 566.00p 566.00p 350390
30/07/2012 566.00p 578.50p 565.50p 575.00p 299270
27/07/2012 572.50p 572.50p 562.00p 571.50p 398588
26/07/2012 561.00p 574.50p 558.25p 571.50p 524924
25/07/2012 552.50p 563.00p 549.50p 562.00p 227086
24/07/2012 552.50p 557.07p 545.50p 552.50p 422670
23/07/2012 570.00p 575.50p 546.00p 548.00p 427349
20/07/2012 580.50p 583.50p 573.50p 574.50p 493567
19/07/2012 574.50p 583.56p 571.00p 583.50p 388608
18/07/2012 556.00p 575.56p 555.75p 575.50p 1546797
17/07/2012 551.00p 557.00p 548.61p 552.50p 425554
16/07/2012 556.50p 556.50p 548.50p 551.00p 470413
13/07/2012 545.00p 554.50p 542.50p 552.00p 628894
12/07/2012 548.00p 553.50p 542.50p 545.50p 864837
11/07/2012 547.00p 555.68p 544.50p 552.00p 410545
10/07/2012 540.00p 552.00p 540.00p 551.00p 314712
09/07/2012 542.00p 545.11p 538.00p 543.00p 377666
06/07/2012 542.00p 549.50p 541.50p 545.50p 463941
05/07/2012 534.50p 552.31p 534.50p 549.00p 466662
04/07/2012 536.00p 552.00p 536.00p 548.50p 325357
03/07/2012 523.00p 550.00p 520.50p 548.00p 546469
02/07/2012 528.00p 539.50p 524.95p 537.00p 458759
29/06/2012 517.00p 532.00p 512.00p 529.50p 577011
28/06/2012 512.50p 512.50p 496.40p 503.00p 466841
27/06/2012 509.50p 514.00p 504.00p 511.00p 520085
26/06/2012 516.50p 516.50p 504.00p 506.00p 501311
25/06/2012 500.50p 514.50p 499.20p 513.00p 697266
22/06/2012 508.50p 508.50p 499.50p 501.00p 396208
21/06/2012 514.50p 519.50p 508.95p 512.00p 432690
20/06/2012 497.10p 520.00p 494.50p 518.50p 785913
19/06/2012 484.90p 498.50p 484.10p 495.90p 493747
18/06/2012 492.30p 494.94p 482.30p 484.60p 536770
15/06/2012 482.60p 487.89p 475.90p 487.60p 1624777
14/06/2012 473.60p 483.70p 468.70p 481.20p 902561
13/06/2012 476.40p 479.20p 470.40p 475.30p 349624
12/06/2012 476.80p 479.00p 469.60p 474.40p 491705
11/06/2012 491.30p 493.25p 473.90p 474.90p 413716
08/06/2012 482.20p 486.38p 477.20p 479.80p 493437
07/06/2012 477.60p 493.00p 476.60p 488.10p 732788
06/06/2012 466.90p 477.60p 466.90p 474.50p 622944
01/06/2012 478.60p 483.80p 460.60p 463.90p 573513
31/05/2012 473.80p 482.40p 470.00p 480.10p 1036227
30/05/2012 478.70p 483.12p 470.80p 471.90p 582245
29/05/2012 481.40p 485.10p 476.12p 484.10p 285826
28/05/2012 476.20p 484.30p 475.04p 479.00p 287499
25/05/2012 468.60p 476.80p 463.70p 474.10p 926207
24/05/2012 473.50p 473.50p 460.80p 466.10p 552445
23/05/2012 474.50p 479.20p 468.90p 469.30p 521873
22/05/2012 476.40p 484.30p 472.30p 481.80p 483876
21/05/2012 465.80p 469.10p 462.40p 464.90p 491631
18/05/2012 474.10p 478.00p 465.00p 465.00p 834752
17/05/2012 501.00p 502.69p 479.10p 480.70p 639196
16/05/2012 488.30p 506.00p 482.87p 501.50p 659212
15/05/2012 506.00p 510.00p 491.10p 493.80p 613814
14/05/2012 507.00p 507.00p 494.50p 499.40p 491770
11/05/2012 515.00p 515.00p 502.00p 509.50p 485628
10/05/2012 499.00p 518.00p 496.20p 516.00p 626647
09/05/2012 502.50p 502.50p 487.40p 496.30p 865974
08/05/2012 517.00p 520.00p 496.40p 500.00p 854053
04/05/2012 530.00p 530.96p 515.50p 517.00p 793305
03/05/2012 528.50p 533.00p 527.00p 532.00p 708341
02/05/2012 530.00p 533.00p 525.00p 529.50p 767728
01/05/2012 527.00p 530.50p 521.00p 530.50p 714548
30/04/2012 529.50p 529.57p 521.50p 526.50p 485751
27/04/2012 507.00p 526.63p 507.00p 526.50p 450591
26/04/2012 515.50p 517.00p 504.00p 510.00p 510512
25/04/2012 509.00p 513.50p 504.50p 512.00p 544365
24/04/2012 501.50p 506.50p 499.00p 506.00p 745196
23/04/2012 521.50p 521.50p 492.70p 496.90p 1633974
20/04/2012 510.00p 525.00p 504.86p 521.50p 1257128
19/04/2012 490.00p 509.50p 490.00p 508.50p 2321718
18/04/2012 469.10p 482.40p 469.10p 481.50p 1666312
17/04/2012 456.20p 474.10p 456.20p 471.50p 775235
16/04/2012 457.10p 461.70p 453.20p 456.30p 577707
13/04/2012 475.20p 478.09p 458.20p 460.10p 662182
12/04/2012 463.00p 478.40p 463.00p 475.30p 783022
11/04/2012 444.50p 466.90p 444.50p 463.70p 1070115
10/04/2012 462.20p 462.20p 446.80p 446.80p 856293
05/04/2012 466.30p 470.80p 458.10p 465.80p 977742

*Close Price adjusted for both dividends and splits