Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2012 485.30p 486.47p 464.00p 465.60p 1491589
03/04/2012 489.40p 492.31p 485.38p 487.60p 923746
02/04/2012 487.00p 490.80p 477.30p 488.00p 1002741
30/03/2012 479.90p 490.00p 479.90p 487.10p 599585
29/03/2012 485.50p 490.30p 477.60p 479.50p 770599
28/03/2012 490.00p 495.70p 487.00p 487.00p 1106050
27/03/2012 488.60p 494.13p 487.10p 488.20p 688025
26/03/2012 488.90p 490.50p 484.40p 488.60p 594104
23/03/2012 485.90p 494.50p 481.60p 486.40p 794033
22/03/2012 490.90p 496.00p 482.60p 483.40p 559052
21/03/2012 493.20p 497.40p 488.50p 490.00p 647579
20/03/2012 491.50p 495.80p 484.90p 491.00p 792043
19/03/2012 498.00p 498.00p 485.70p 491.10p 921538
16/03/2012 480.20p 499.70p 476.00p 496.30p 1602036
15/03/2012 478.90p 480.50p 473.80p 477.90p 660412
14/03/2012 479.00p 485.90p 474.50p 478.10p 1008455
13/03/2012 473.60p 482.40p 467.40p 480.30p 689690
12/03/2012 468.30p 472.00p 466.00p 472.00p 470402
09/03/2012 468.00p 475.00p 463.90p 467.00p 893303
08/03/2012 461.60p 475.72p 460.00p 466.60p 1374969
07/03/2012 457.60p 467.90p 455.50p 461.80p 2564986
06/03/2012 444.80p 464.30p 444.20p 459.10p 3833010
05/03/2012 442.50p 447.70p 440.06p 445.30p 1013452
02/03/2012 447.80p 449.10p 440.80p 445.50p 1124629
01/03/2012 430.00p 448.30p 426.53p 447.60p 1114332
29/02/2012 437.50p 442.00p 426.90p 428.30p 1652479
28/02/2012 449.20p 454.37p 428.72p 439.50p 2232038
27/02/2012 462.00p 462.00p 441.00p 449.30p 1062280
24/02/2012 462.10p 463.40p 457.01p 462.00p 746448
23/02/2012 465.00p 467.40p 454.30p 457.80p 1280454
22/02/2012 481.40p 483.90p 464.76p 465.00p 999110
21/02/2012 484.90p 484.90p 475.70p 481.50p 898815
20/02/2012 476.90p 485.90p 473.80p 483.70p 641062
17/02/2012 466.30p 472.30p 459.30p 471.90p 694239
16/02/2012 456.50p 465.50p 454.00p 463.90p 360594
15/02/2012 465.00p 469.30p 459.60p 459.60p 747317
14/02/2012 462.10p 468.00p 458.60p 460.60p 599718
13/02/2012 459.50p 465.90p 447.99p 465.60p 671811
10/02/2012 460.00p 466.04p 454.44p 455.80p 1289649
09/02/2012 460.00p 462.00p 440.90p 460.30p 1608482
08/02/2012 460.40p 469.90p 454.10p 460.00p 1033362
07/02/2012 440.30p 460.40p 438.50p 460.40p 1054790
06/02/2012 442.50p 447.06p 436.60p 441.00p 764526
03/02/2012 432.50p 447.10p 430.10p 444.10p 685110
02/02/2012 424.50p 432.80p 420.56p 432.60p 899264
01/02/2012 412.90p 426.10p 412.90p 424.20p 854118
31/01/2012 415.50p 417.30p 410.90p 412.80p 485146
30/01/2012 414.70p 419.20p 411.30p 413.50p 442949
27/01/2012 418.10p 419.10p 410.90p 415.30p 529906
26/01/2012 422.30p 425.10p 416.90p 419.30p 543087
25/01/2012 432.40p 433.90p 420.20p 421.90p 414575
24/01/2012 431.10p 439.90p 425.88p 431.00p 662656
23/01/2012 444.30p 449.10p 441.18p 446.30p 475433
20/01/2012 448.30p 450.59p 441.50p 443.50p 615168
19/01/2012 449.30p 451.00p 444.30p 448.80p 424536
18/01/2012 440.00p 452.40p 431.10p 447.00p 329521
17/01/2012 448.90p 449.50p 437.20p 439.60p 263739
16/01/2012 429.40p 441.40p 428.68p 441.40p 308423
13/01/2012 431.60p 432.60p 424.80p 429.50p 544065
12/01/2012 428.80p 428.80p 422.00p 424.80p 365332
11/01/2012 421.20p 429.79p 421.10p 423.80p 309587
10/01/2012 418.70p 425.20p 412.03p 423.40p 560694
09/01/2012 425.00p 425.00p 411.00p 412.20p 347379
06/01/2012 430.10p 432.00p 421.83p 424.00p 658438
05/01/2012 435.30p 436.40p 425.60p 430.00p 285162
04/01/2012 436.60p 438.18p 430.30p 434.90p 288850
03/01/2012 442.00p 444.00p 433.00p 437.00p 594334
30/12/2011 437.20p 437.20p 429.30p 430.50p 120349
29/12/2011 433.20p 435.50p 431.30p 435.00p 147730
28/12/2011 435.00p 436.50p 430.50p 433.20p 539191
23/12/2011 435.00p 437.30p 431.40p 435.00p 117182
22/12/2011 429.00p 433.60p 428.80p 433.60p 324428
21/12/2011 424.50p 432.00p 421.73p 428.40p 683378
20/12/2011 415.30p 420.90p 413.10p 420.40p 302924
19/12/2011 420.30p 423.90p 409.00p 415.20p 279234
16/12/2011 435.00p 439.00p 422.50p 422.50p 600455
15/12/2011 420.00p 436.00p 414.40p 434.90p 804872
14/12/2011 437.80p 442.40p 421.40p 421.40p 379470
13/12/2011 443.50p 447.40p 437.70p 440.00p 274781
12/12/2011 458.20p 458.20p 440.90p 440.90p 547320
09/12/2011 447.50p 459.00p 445.32p 457.60p 561181
08/12/2011 470.80p 470.80p 450.70p 451.50p 444440
07/12/2011 471.20p 472.00p 461.80p 468.30p 758334
06/12/2011 465.70p 471.90p 464.70p 470.00p 289942
05/12/2011 472.70p 472.70p 462.90p 467.90p 327762
02/12/2011 471.70p 476.40p 466.50p 468.50p 470228
01/12/2011 473.10p 473.20p 460.70p 466.90p 454862
30/11/2011 450.30p 473.30p 448.80p 470.70p 997028
29/11/2011 452.00p 456.00p 447.20p 455.50p 576148
28/11/2011 428.20p 450.05p 427.27p 450.00p 690359
25/11/2011 427.00p 429.47p 418.70p 426.00p 1883207
24/11/2011 426.10p 431.80p 419.50p 427.00p 648803
23/11/2011 447.20p 450.00p 423.30p 423.90p 679165
22/11/2011 460.00p 460.66p 445.60p 449.50p 591047
21/11/2011 471.10p 472.74p 454.50p 454.50p 474793
18/11/2011 475.00p 483.75p 472.60p 475.80p 392806
17/11/2011 491.60p 497.90p 471.20p 480.30p 603872
16/11/2011 499.30p 504.00p 488.20p 494.70p 490032
15/11/2011 500.50p 504.00p 495.50p 501.00p 536377
14/11/2011 514.50p 518.00p 501.00p 502.00p 305706
11/11/2011 485.50p 512.00p 483.60p 511.00p 392686
10/11/2011 495.00p 500.50p 484.40p 487.30p 337719
09/11/2011 516.50p 516.50p 494.10p 500.50p 586110
08/11/2011 495.10p 509.50p 493.20p 509.50p 436114
07/11/2011 496.60p 507.50p 484.40p 495.00p 362139
04/11/2011 499.00p 505.50p 490.40p 495.70p 451230
03/11/2011 477.70p 500.50p 477.70p 494.60p 349313
02/11/2011 481.00p 487.20p 474.30p 482.60p 297984
01/11/2011 497.00p 497.40p 473.00p 478.60p 511068
31/10/2011 517.00p 517.00p 500.69p 501.50p 292022
28/10/2011 512.00p 520.00p 509.00p 518.00p 355182
27/10/2011 508.00p 516.00p 506.50p 509.00p 700602
26/10/2011 502.50p 504.50p 491.00p 493.30p 322677
25/10/2011 505.50p 510.00p 491.50p 501.00p 279550
24/10/2011 502.00p 512.63p 501.00p 509.50p 314385
21/10/2011 477.50p 499.30p 476.90p 499.30p 475913
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

*Close Price adjusted for both dividends and splits