Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2024 562.00p 588.00p 560.00p 564.00p 12340
20/11/2024 570.00p 588.00p 554.00p 562.00p 9680
19/11/2024 588.00p 588.00p 565.15p 588.00p 7039
18/11/2024 570.00p 588.00p 557.37p 588.00p 46702
15/11/2024 584.00p 592.00p 572.00p 572.00p 19668
14/11/2024 574.00p 594.00p 562.00p 590.00p 26801
13/11/2024 588.00p 588.00p 560.00p 560.00p 12968
12/11/2024 588.00p 588.00p 560.00p 560.00p 5767
11/11/2024 584.00p 590.00p 562.00p 570.00p 19337
08/11/2024 564.00p 588.00p 562.80p 588.00p 36272
07/11/2024 560.00p 590.00p 556.00p 564.00p 23583
06/11/2024 582.00p 590.00p 556.00p 570.00p 23872
05/11/2024 590.00p 590.00p 556.00p 556.00p 24721
04/11/2024 600.00p 600.00p 562.00p 570.00p 33142
01/11/2024 572.00p 590.00p 564.00p 570.00p 8738
31/10/2024 540.00p 574.00p 540.00p 548.00p 25845
30/10/2024 518.00p 574.00p 491.00p 554.00p 62398
29/10/2024 518.00p 519.08p 493.55p 514.00p 43386
28/10/2024 502.00p 518.00p 489.00p 510.00p 33772
25/10/2024 510.00p 518.00p 488.00p 506.00p 45192
24/10/2024 502.00p 518.00p 492.05p 500.00p 29669
23/10/2024 538.00p 538.00p 489.63p 516.00p 51200
22/10/2024 542.00p 542.00p 500.00p 514.00p 52297
21/10/2024 540.00p 540.00p 522.00p 536.00p 8258
18/10/2024 528.00p 544.00p 528.00p 528.00p 11966
17/10/2024 550.00p 550.00p 526.00p 530.00p 7262
16/10/2024 532.00p 546.00p 524.00p 540.00p 34562
15/10/2024 544.00p 544.00p 520.00p 520.00p 54026
14/10/2024 526.00p 544.00p 512.00p 526.00p 2425
11/10/2024 530.00p 548.00p 514.00p 546.00p 12834
10/10/2024 548.00p 548.00p 520.00p 520.00p 19246
09/10/2024 548.00p 548.00p 522.00p 530.00p 7700
08/10/2024 530.00p 538.00p 510.00p 536.00p 81467
07/10/2024 530.00p 558.00p 500.00p 514.00p 79717
04/10/2024 534.00p 542.00p 530.00p 530.00p 17357
03/10/2024 542.00p 548.00p 531.00p 532.00p 47163
02/10/2024 548.00p 560.00p 540.00p 540.00p 22318
01/10/2024 570.00p 580.00p 546.00p 546.00p 77933
30/09/2024 570.00p 580.00p 548.00p 570.00p 20562
27/09/2024 566.00p 578.00p 550.00p 550.00p 36825
26/09/2024 570.00p 572.28p 552.00p 568.00p 26262
25/09/2024 594.00p 596.00p 572.00p 574.00p 32089
24/09/2024 594.00p 594.00p 572.00p 584.00p 96128
23/09/2024 590.00p 594.00p 570.00p 590.00p 29608
20/09/2024 580.00p 608.00p 570.84p 580.00p 25434
19/09/2024 590.00p 604.00p 583.00p 584.00p 12277
18/09/2024 582.00p 608.00p 580.00p 582.00p 18857
17/09/2024 608.00p 608.00p 586.00p 590.00p 23311
16/09/2024 608.00p 608.00p 582.00p 587.00p 5594
13/09/2024 590.00p 610.00p 582.00p 590.00p 29779
12/09/2024 594.00p 606.00p 584.00p 594.00p 9872
11/09/2024 608.00p 610.00p 582.00p 590.00p 13882
10/09/2024 608.00p 608.00p 600.00p 600.00p 25275
09/09/2024 604.00p 609.40p 582.00p 604.00p 14500
06/09/2024 604.00p 606.70p 592.00p 596.00p 11082
05/09/2024 590.00p 610.00p 587.55p 594.00p 17664
04/09/2024 594.00p 608.00p 582.00p 590.00p 11926
03/09/2024 610.00p 610.00p 594.00p 594.00p 1678
02/09/2024 608.00p 608.00p 590.00p 594.00p 160147
30/08/2024 592.00p 608.00p 590.00p 590.00p 26491
29/08/2024 592.00p 618.00p 582.00p 592.00p 53198
28/08/2024 618.00p 618.00p 580.00p 586.00p 34597
27/08/2024 610.00p 628.00p 596.55p 608.00p 20485
23/08/2024 600.00p 614.00p 592.00p 610.00p 17047
22/08/2024 600.00p 628.00p 600.00p 606.00p 8241
21/08/2024 600.00p 624.00p 600.00p 600.00p 121704
20/08/2024 602.00p 624.00p 599.00p 602.00p 24346
19/08/2024 622.00p 622.00p 602.00p 618.00p 14946
16/08/2024 618.00p 622.00p 603.18p 618.00p 15496
15/08/2024 602.00p 622.00p 601.10p 608.00p 29051
14/08/2024 622.00p 624.00p 600.00p 620.00p 19663
13/08/2024 606.00p 624.00p 600.00p 610.00p 25888
12/08/2024 628.00p 628.00p 600.00p 600.00p 88683
09/08/2024 618.00p 630.00p 602.00p 616.00p 50309
08/08/2024 600.00p 620.00p 580.00p 610.00p 52237
07/08/2024 570.00p 610.00p 569.50p 598.00p 93738
06/08/2024 536.00p 590.00p 535.70p 590.00p 109162
05/08/2024 562.00p 590.00p 540.00p 540.00p 47282
02/08/2024 600.00p 600.00p 570.00p 576.00p 53199
01/08/2024 590.00p 594.40p 562.00p 592.00p 11213
31/07/2024 562.00p 584.40p 562.00p 576.00p 6197
30/07/2024 570.00p 583.52p 565.50p 576.00p 18284
29/07/2024 578.00p 588.00p 560.00p 564.00p 12024
26/07/2024 578.00p 588.00p 572.66p 578.00p 8956
25/07/2024 572.00p 590.00p 562.00p 574.00p 9609
24/07/2024 588.00p 588.00p 562.00p 568.00p 7981
23/07/2024 580.00p 589.22p 566.55p 582.00p 28645
22/07/2024 568.00p 590.00p 540.00p 590.00p 26192
19/07/2024 560.00p 567.74p 540.00p 560.00p 74557
18/07/2024 560.00p 568.00p 543.60p 560.00p 11164
17/07/2024 542.00p 568.00p 543.56p 555.00p 9726
16/07/2024 542.00p 563.84p 544.00p 555.00p 16859
15/07/2024 542.00p 568.00p 540.00p 540.00p 15046
12/07/2024 550.00p 570.00p 550.00p 570.00p 23445
11/07/2024 560.00p 567.12p 547.08p 550.00p 18577
10/07/2024 544.00p 560.00p 532.00p 550.00p 20693
09/07/2024 550.00p 560.00p 537.65p 552.00p 22017
08/07/2024 548.00p 550.00p 524.00p 548.00p 19311
05/07/2024 530.00p 546.00p 530.00p 530.00p 26970
04/07/2024 534.00p 544.00p 528.00p 528.00p 5411
03/07/2024 548.00p 550.00p 538.00p 546.00p 12831
02/07/2024 530.00p 540.00p 537.76p 540.00p 580
01/07/2024 530.00p 546.20p 526.00p 532.00p 7422
28/06/2024 534.00p 544.00p 534.00p 534.00p 24554
27/06/2024 530.00p 544.48p 535.20p 537.00p 3802
26/06/2024 530.00p 548.00p 530.00p 530.00p 7224
25/06/2024 526.00p 543.84p 522.00p 534.00p 10563
24/06/2024 528.00p 548.00p 524.00p 540.00p 18714
21/06/2024 530.00p 548.00p 530.00p 530.00p 12552
20/06/2024 536.00p 548.00p 526.00p 531.00p 7128
19/06/2024 536.00p 538.00p 522.00p 536.00p 40675
18/06/2024 554.00p 537.52p 522.00p 530.00p 10583
17/06/2024 554.00p 542.80p 523.30p 530.00p 11839
14/06/2024 554.00p 560.00p 514.00p 526.00p 36125
13/06/2024 540.00p 560.00p 532.78p 545.00p 8879
12/06/2024 540.00p 545.00p 532.00p 545.00p 14958
11/06/2024 540.00p 557.75p 536.00p 540.00p 29414
10/06/2024 546.00p 567.12p 546.00p 546.00p 6730
07/06/2024 560.00p 572.00p 550.00p 550.00p 15808
06/06/2024 566.00p 583.80p 560.10p 566.00p 20751
05/06/2024 564.00p 570.00p 555.00p 560.00p 39353
04/06/2024 564.00p 576.32p 561.12p 568.00p 18059
03/06/2024 560.00p 580.00p 550.00p 568.00p 37108
31/05/2024 560.00p 574.00p 560.00p 560.00p 19094
30/05/2024 568.00p 576.00p 552.00p 576.00p 18602
29/05/2024 560.00p 566.00p 552.00p 560.00p 18645
28/05/2024 554.00p 564.00p 532.00p 564.00p 24833
24/05/2024 542.00p 554.00p 537.92p 542.00p 52000
23/05/2024 532.00p 552.00p 532.00p 542.00p 11486
22/05/2024 542.00p 550.00p 530.00p 548.00p 28224
21/05/2024 536.00p 548.00p 533.00p 542.00p 20398
20/05/2024 546.00p 558.00p 537.73p 544.00p 21910
17/05/2024 546.00p 564.00p 535.36p 550.00p 60912
16/05/2024 580.00p 580.00p 546.72p 552.00p 25838
15/05/2024 562.00p 565.80p 553.80p 562.00p 19073
14/05/2024 578.00p 578.00p 554.00p 554.00p 12803
13/05/2024 578.00p 578.00p 555.20p 572.00p 14695
10/05/2024 568.00p 578.00p 551.00p 562.00p 28302
09/05/2024 562.00p 578.00p 554.00p 574.00p 21638
08/05/2024 568.00p 578.00p 554.00p 554.00p 21885
07/05/2024 564.00p 582.36p 560.00p 560.00p 26138
03/05/2024 566.00p 588.00p 561.74p 570.00p 20800
02/05/2024 574.00p 590.00p 562.00p 574.00p 17786
01/05/2024 580.00p 584.00p 564.80p 580.00p 11251
30/04/2024 578.00p 578.00p 567.40p 572.00p 13919
29/04/2024 562.00p 580.00p 560.00p 562.00p 11372
26/04/2024 578.00p 578.00p 560.00p 562.00p 17304
25/04/2024 578.00p 582.00p 562.00p 562.00p 18640
24/04/2024 576.00p 582.00p 562.00p 580.00p 33895
23/04/2024 560.00p 580.00p 552.00p 562.00p 26946
22/04/2024 552.00p 566.00p 552.00p 560.00p 18621
19/04/2024 550.00p 553.50p 540.00p 552.00p 9063
18/04/2024 564.00p 570.00p 554.00p 560.00p 57153
17/04/2024 560.00p 562.00p 550.00p 562.00p 14100
16/04/2024 552.00p 566.00p 552.00p 552.00p 47983
15/04/2024 574.00p 574.32p 559.00p 572.00p 30845
12/04/2024 568.00p 579.40p 552.00p 560.00p 16406
11/04/2024 560.00p 570.00p 550.00p 568.00p 26158
10/04/2024 560.00p 565.76p 542.00p 554.00p 15941
09/04/2024 554.00p 570.00p 544.40p 555.00p 40370
08/04/2024 548.00p 568.74p 538.00p 554.00p 77303
05/04/2024 548.00p 560.00p 532.00p 560.00p 51546
04/04/2024 540.00p 554.00p 522.00p 546.00p 71044
03/04/2024 532.00p 540.00p 512.00p 538.00p 46281
02/04/2024 512.00p 540.00p 504.20p 534.00p 226463
28/03/2024 497.00p 518.00p 494.00p 498.00p 181174
27/03/2024 480.00p 498.42p 475.66p 488.00p 53196
26/03/2024 490.00p 499.00p 470.00p 473.00p 45231
25/03/2024 490.00p 502.00p 486.00p 486.00p 15802
22/03/2024 510.00p 513.58p 482.00p 490.00p 81225
21/03/2024 510.00p 518.00p 502.00p 514.00p 15128
20/03/2024 516.00p 516.00p 516.00p 526.00p 13829
19/03/2024 516.00p 538.00p 514.51p 516.00p 8128
18/03/2024 526.00p 538.00p 514.51p 526.00p 56610
15/03/2024 518.00p 538.00p 510.00p 510.00p 12962
14/03/2024 510.00p 537.07p 510.00p 510.00p 16114
13/03/2024 520.00p 532.02p 514.00p 520.00p 199697
12/03/2024 522.00p 534.91p 520.00p 522.00p 45751
11/03/2024 530.00p 537.46p 520.00p 528.00p 43113
08/03/2024 520.00p 535.07p 520.00p 524.00p 25831
07/03/2024 524.00p 532.49p 518.00p 520.00p 32831
06/03/2024 520.00p 529.00p 516.00p 525.00p 23252
05/03/2024 518.00p 527.50p 516.00p 516.00p 14753
04/03/2024 518.00p 540.00p 512.50p 516.00p 214544
01/03/2024 520.00p 538.00p 512.00p 518.00p 24588
29/02/2024 528.00p 533.00p 510.00p 520.00p 15858
28/02/2024 528.00p 536.54p 510.00p 516.00p 11126
27/02/2024 516.00p 538.00p 516.00p 516.00p 17706
26/02/2024 520.00p 539.44p 510.00p 516.00p 197691
23/02/2024 514.00p 520.00p 513.50p 514.00p 9147
22/02/2024 518.00p 520.00p 513.00p 515.00p 7809
21/02/2024 518.00p 518.00p 510.00p 514.00p 15275
20/02/2024 504.00p 522.00p 507.36p 516.00p 10676
19/02/2024 504.00p 520.00p 490.00p 520.00p 37240
16/02/2024 500.00p 518.00p 492.50p 494.00p 31727
15/02/2024 500.00p 500.00p 491.00p 495.00p 11231
14/02/2024 500.00p 520.00p 490.00p 506.00p 52979
13/02/2024 510.00p 518.00p 503.00p 507.50p 33992
12/02/2024 510.00p 520.00p 495.00p 516.00p 33247
09/02/2024 500.00p 510.00p 479.22p 510.00p 99448

*Close Price adjusted for both dividends and splits