Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2010 390.00p 391.00p 389.00p 390.00p 331415
02/09/2010 391.00p 391.00p 387.40p 390.00p 174020
01/09/2010 399.90p 399.90p 386.90p 390.00p 404431
31/08/2010 394.00p 394.00p 389.10p 389.10p 78206
27/08/2010 390.00p 393.00p 390.00p 390.00p 69715
26/08/2010 397.50p 397.50p 391.90p 392.00p 193246
25/08/2010 402.90p 402.90p 392.00p 392.00p 761052
24/08/2010 399.30p 401.20p 396.70p 401.20p 36772
23/08/2010 394.70p 401.50p 393.00p 400.00p 127765
20/08/2010 398.00p 398.00p 393.70p 395.00p 58811
19/08/2010 405.00p 406.30p 394.00p 394.00p 460283
18/08/2010 400.30p 407.00p 400.00p 402.60p 119055
17/08/2010 399.40p 408.40p 395.00p 403.80p 157739
16/08/2010 375.20p 404.00p 375.20p 404.00p 133488
13/08/2010 384.90p 384.90p 377.70p 382.00p 73517
12/08/2010 376.50p 384.80p 373.53p 383.40p 118323
11/08/2010 376.90p 379.70p 373.00p 376.90p 85329
10/08/2010 370.40p 376.70p 370.40p 376.70p 91218
09/08/2010 370.40p 374.90p 367.80p 374.90p 42860
06/08/2010 375.00p 375.00p 368.66p 371.00p 88607
05/08/2010 365.60p 373.40p 365.60p 372.80p 209221
04/08/2010 371.80p 373.40p 366.41p 369.30p 49952
03/08/2010 372.10p 374.60p 367.20p 370.60p 62862
02/08/2010 366.30p 371.30p 365.80p 371.30p 71009
30/07/2010 362.40p 365.00p 360.80p 362.50p 136765
29/07/2010 359.60p 365.00p 359.60p 364.90p 63107
28/07/2010 359.30p 362.00p 355.10p 360.60p 57323
27/07/2010 359.60p 360.10p 356.40p 359.00p 47304
26/07/2010 362.40p 362.40p 355.20p 355.40p 39163
23/07/2010 353.90p 362.07p 350.00p 358.50p 172599
22/07/2010 335.00p 354.90p 334.70p 353.10p 283601
21/07/2010 327.00p 336.10p 325.19p 336.00p 364220
20/07/2010 331.40p 331.80p 322.30p 325.10p 327078
19/07/2010 331.20p 337.50p 326.80p 326.80p 89167
16/07/2010 341.20p 341.40p 332.00p 332.00p 49625
15/07/2010 340.50p 343.30p 335.10p 337.30p 104588
14/07/2010 341.00p 346.50p 337.50p 339.00p 177349
13/07/2010 333.20p 340.90p 333.20p 340.90p 305365
12/07/2010 335.40p 339.40p 329.80p 334.00p 227388
09/07/2010 336.00p 337.10p 331.50p 332.00p 102978
08/07/2010 323.70p 335.00p 323.70p 335.00p 403296
07/07/2010 327.30p 329.58p 323.90p 325.50p 260081
06/07/2010 316.50p 332.90p 316.50p 332.40p 177412
05/07/2010 324.00p 324.70p 317.40p 317.40p 154635
02/07/2010 327.20p 334.71p 323.50p 324.10p 159600
01/07/2010 332.90p 339.30p 326.40p 326.40p 96851
30/06/2010 331.80p 341.00p 331.80p 338.40p 757382
29/06/2010 335.30p 342.10p 333.40p 334.80p 72128
28/06/2010 338.70p 342.33p 335.38p 341.50p 40198
25/06/2010 344.30p 345.70p 337.90p 338.50p 1050665
24/06/2010 345.00p 350.10p 340.00p 342.30p 1361810
23/06/2010 342.50p 346.20p 339.70p 342.90p 93329
22/06/2010 349.90p 349.90p 342.40p 348.90p 303112
21/06/2010 356.20p 356.20p 345.77p 349.90p 345390
18/06/2010 340.90p 357.10p 339.46p 350.00p 1177528
17/06/2010 343.10p 349.72p 339.44p 342.00p 316560
16/06/2010 345.10p 350.91p 340.00p 347.20p 4958868
15/06/2010 348.00p 351.20p 344.30p 346.60p 170851
14/06/2010 349.20p 359.10p 346.75p 349.90p 195616
11/06/2010 355.90p 360.40p 348.21p 354.50p 400925
10/06/2010 345.70p 358.00p 345.70p 358.00p 192913
09/06/2010 356.10p 359.09p 348.00p 355.70p 272213
08/06/2010 355.60p 359.00p 346.40p 355.00p 287963
07/06/2010 361.00p 361.00p 349.89p 355.00p 273880
04/06/2010 357.10p 360.90p 356.17p 360.00p 82162
03/06/2010 343.10p 370.00p 343.10p 357.70p 142860
02/06/2010 340.00p 348.00p 337.10p 346.30p 101231
01/06/2010 341.40p 347.50p 337.58p 344.40p 277591
28/05/2010 345.00p 349.56p 340.40p 344.20p 146275
27/05/2010 337.60p 345.70p 336.70p 345.70p 116078
26/05/2010 330.10p 340.23p 330.10p 335.90p 193444
25/05/2010 333.80p 333.80p 316.00p 329.90p 232280
24/05/2010 326.00p 336.00p 326.00p 334.50p 141633
21/05/2010 331.50p 348.64p 319.38p 321.40p 217612
20/05/2010 338.70p 342.80p 331.00p 332.50p 307255
19/05/2010 348.40p 353.20p 336.00p 340.00p 181284
18/05/2010 353.30p 358.00p 345.80p 355.50p 65380
17/05/2010 349.80p 354.46p 345.93p 348.00p 111151
14/05/2010 356.40p 358.00p 350.26p 358.00p 149796
13/05/2010 358.00p 365.00p 356.10p 362.60p 90679
12/05/2010 346.50p 357.05p 345.00p 355.20p 88802
11/05/2010 351.30p 355.00p 345.10p 347.80p 73801
10/05/2010 349.50p 359.69p 346.35p 354.00p 380658
07/05/2010 341.00p 344.90p 328.50p 340.00p 346351
06/05/2010 363.90p 363.90p 342.70p 343.00p 453973
05/05/2010 367.30p 367.30p 356.00p 362.00p 268333
04/05/2010 355.00p 370.00p 354.30p 363.60p 198709
30/04/2010 358.20p 360.60p 346.70p 354.00p 185914
29/04/2010 365.50p 365.50p 354.40p 356.70p 172457
28/04/2010 375.50p 377.90p 362.90p 362.90p 230429
27/04/2010 365.00p 379.50p 360.00p 371.40p 431055
26/04/2010 381.00p 383.70p 370.10p 373.30p 148845
23/04/2010 370.00p 381.50p 368.30p 381.00p 243237
22/04/2010 367.00p 374.90p 365.60p 373.30p 105647
21/04/2010 374.80p 374.80p 365.70p 370.30p 207235
20/04/2010 373.00p 376.50p 371.50p 375.70p 230005
19/04/2010 373.50p 373.50p 372.50p 372.80p 131446
16/04/2010 365.00p 387.00p 365.00p 373.50p 235827
15/04/2010 360.00p 362.51p 357.80p 362.50p 99679
14/04/2010 359.00p 360.70p 355.70p 360.00p 120979
13/04/2010 359.40p 360.80p 353.36p 359.00p 171003
12/04/2010 364.70p 364.70p 359.10p 360.00p 281424
09/04/2010 358.00p 364.00p 357.52p 361.00p 283862
08/04/2010 346.60p 358.00p 344.90p 358.00p 174908
07/04/2010 349.00p 351.00p 343.00p 351.00p 137027
06/04/2010 330.00p 348.30p 328.10p 347.10p 175337
01/04/2010 325.00p 330.00p 321.07p 330.00p 164582
31/03/2010 335.10p 339.80p 315.30p 327.00p 300791
30/03/2010 337.30p 339.90p 331.04p 336.00p 65603
29/03/2010 342.00p 344.96p 332.80p 339.10p 83874
26/03/2010 336.40p 341.50p 335.80p 341.10p 60524
25/03/2010 328.40p 336.50p 328.30p 336.40p 108936
24/03/2010 340.00p 344.60p 330.00p 332.60p 205318
23/03/2010 350.00p 350.00p 340.20p 340.20p 183468
22/03/2010 349.90p 350.00p 343.90p 349.10p 66144
19/03/2010 348.00p 354.40p 345.00p 347.80p 742896
18/03/2010 348.00p 349.00p 344.70p 347.00p 120168
17/03/2010 345.00p 348.10p 343.00p 346.90p 80689
16/03/2010 345.00p 347.50p 343.00p 343.00p 140006
15/03/2010 345.00p 350.00p 342.00p 346.00p 324002
12/03/2010 341.00p 344.40p 339.40p 341.90p 102562
11/03/2010 343.70p 344.10p 342.00p 343.50p 129574
10/03/2010 340.00p 344.50p 337.10p 344.10p 190110
09/03/2010 350.10p 353.73p 347.60p 349.00p 127774
08/03/2010 345.00p 352.23p 345.00p 350.10p 82405
05/03/2010 344.90p 354.90p 340.00p 347.90p 148334
04/03/2010 329.10p 343.60p 329.10p 343.50p 401883
03/03/2010 339.40p 340.00p 330.05p 339.30p 766343
02/03/2010 326.40p 339.00p 324.00p 339.00p 190362
01/03/2010 324.40p 328.40p 319.20p 328.00p 188354
26/02/2010 317.90p 322.00p 316.10p 321.50p 112503
25/02/2010 317.20p 323.50p 314.00p 315.70p 329738
24/02/2010 312.00p 320.00p 301.00p 317.00p 816875
23/02/2010 320.00p 322.00p 309.20p 311.50p 183941
22/02/2010 340.50p 343.90p 317.30p 319.80p 289426
19/02/2010 334.00p 343.30p 334.00p 336.00p 190506
18/02/2010 331.00p 345.71p 331.00p 336.80p 202455
17/02/2010 334.00p 335.50p 329.40p 335.50p 135775
16/02/2010 324.10p 333.50p 320.50p 333.50p 609220
15/02/2010 322.20p 327.00p 314.30p 326.00p 371071
12/02/2010 311.60p 321.70p 311.31p 320.00p 404500
11/02/2010 301.90p 312.80p 300.60p 312.80p 379284
10/02/2010 295.00p 297.20p 290.26p 295.50p 396883
09/02/2010 280.00p 292.00p 279.08p 291.80p 62070
08/02/2010 280.90p 285.20p 278.00p 280.00p 87373
05/02/2010 281.30p 283.60p 275.60p 276.50p 252257
04/02/2010 296.80p 296.80p 280.40p 285.00p 137232
03/02/2010 299.80p 299.80p 290.00p 294.00p 281659
02/02/2010 297.80p 299.00p 291.06p 298.50p 113877
01/02/2010 290.20p 295.80p 290.20p 295.80p 172859
29/01/2010 296.10p 297.70p 290.10p 292.00p 262319
28/01/2010 290.80p 297.15p 290.80p 292.00p 43333
27/01/2010 291.00p 292.70p 290.50p 292.00p 147488
26/01/2010 290.10p 292.05p 288.00p 292.00p 173151
25/01/2010 292.00p 295.33p 290.00p 291.50p 82782
22/01/2010 294.90p 294.90p 291.00p 292.00p 82914
21/01/2010 289.00p 296.10p 288.30p 296.10p 141115
20/01/2010 290.50p 292.90p 288.60p 290.00p 60411
19/01/2010 283.00p 290.00p 282.10p 290.00p 264833
18/01/2010 285.50p 289.74p 284.50p 284.50p 119485
15/01/2010 286.70p 290.30p 283.10p 287.70p 184299
14/01/2010 298.60p 301.42p 284.10p 284.10p 151835
13/01/2010 310.00p 310.00p 295.00p 295.00p 96305
12/01/2010 315.00p 315.00p 305.00p 306.00p 180585
11/01/2010 313.10p 314.90p 308.00p 311.80p 139878
08/01/2010 313.90p 313.90p 307.90p 308.00p 154460
07/01/2010 312.40p 314.30p 307.20p 308.00p 173051
06/01/2010 313.00p 313.00p 306.10p 312.00p 109646
05/01/2010 296.00p 312.40p 296.00p 312.40p 397845
04/01/2010 294.30p 300.60p 290.19p 300.60p 98791
31/12/2009 290.00p 298.00p 290.00p 294.90p 46786
30/12/2009 293.30p 294.00p 290.18p 294.00p 46456
29/12/2009 290.00p 293.60p 288.50p 290.10p 47933
24/12/2009 295.00p 296.38p 285.00p 285.00p 53262
23/12/2009 298.00p 298.50p 295.00p 295.00p 72812
22/12/2009 290.00p 298.20p 290.00p 298.20p 154175
21/12/2009 290.00p 293.00p 283.00p 292.50p 37320
18/12/2009 280.00p 290.00p 280.00p 288.50p 342577
17/12/2009 275.00p 288.40p 275.00p 280.00p 120057
16/12/2009 272.90p 281.60p 272.90p 280.80p 177893
15/12/2009 277.90p 277.90p 273.60p 273.60p 91949
14/12/2009 273.90p 280.80p 270.90p 277.90p 81867
11/12/2009 274.00p 274.30p 270.10p 271.30p 180011
10/12/2009 265.00p 273.00p 265.00p 273.00p 156183
09/12/2009 269.90p 269.90p 265.30p 265.30p 92749
08/12/2009 262.60p 270.10p 262.60p 266.00p 150542
07/12/2009 274.00p 276.00p 260.00p 265.30p 209486
04/12/2009 265.00p 275.70p 265.00p 272.00p 73152
03/12/2009 266.90p 274.00p 264.00p 271.70p 281830
02/12/2009 274.60p 274.60p 266.00p 266.00p 115268
01/12/2009 275.00p 280.00p 270.20p 272.00p 105942
30/11/2009 270.00p 277.00p 269.00p 269.00p 210307
27/11/2009 265.00p 273.50p 261.50p 273.50p 205221
26/11/2009 276.70p 276.70p 261.80p 264.30p 241599
25/11/2009 279.90p 279.90p 267.65p 272.50p 201557
24/11/2009 273.10p 279.91p 273.10p 278.30p 426887
23/11/2009 272.00p 279.10p 272.00p 277.00p 147714
20/11/2009 275.20p 276.00p 259.40p 268.80p 176174
19/11/2009 282.20p 282.90p 273.40p 274.00p 48436
18/11/2009 285.70p 285.70p 281.80p 285.00p 47475

*Close Price adjusted for both dividends and splits