Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2016 196.00p 199.75p 185.00p 189.25p 40370
15/03/2016 200.00p 205.00p 195.00p 204.50p 9966
14/03/2016 201.25p 201.76p 197.50p 198.25p 8494
11/03/2016 201.75p 201.75p 193.95p 198.50p 30016
10/03/2016 200.00p 202.00p 192.25p 198.00p 30934
09/03/2016 200.25p 203.27p 195.25p 197.00p 170961
08/03/2016 199.75p 202.75p 192.25p 199.50p 22708
07/03/2016 195.25p 199.50p 191.85p 199.25p 13205
04/03/2016 192.00p 197.75p 188.32p 193.75p 42778
03/03/2016 198.00p 203.25p 183.00p 184.25p 53078
02/03/2016 193.25p 203.00p 193.25p 198.25p 15528
01/03/2016 197.00p 201.75p 193.75p 194.75p 15402
29/02/2016 192.00p 200.25p 191.00p 192.25p 26289
26/02/2016 203.00p 203.25p 193.75p 193.75p 26225
25/02/2016 193.25p 200.00p 191.69p 195.00p 41689
24/02/2016 197.00p 197.00p 190.25p 195.00p 58052
23/02/2016 195.00p 198.00p 190.00p 193.25p 91156
22/02/2016 198.25p 205.00p 198.25p 198.50p 1857
19/02/2016 204.00p 205.25p 197.00p 197.25p 41189
18/02/2016 198.00p 204.75p 197.50p 204.25p 171081
17/02/2016 202.25p 203.75p 195.00p 197.25p 177488
16/02/2016 219.00p 221.15p 196.00p 201.00p 158464
15/02/2016 235.00p 240.00p 235.00p 237.88p 15828
12/02/2016 240.00p 240.00p 232.29p 236.00p 3458
11/02/2016 235.00p 240.00p 235.00p 237.75p 31369
10/02/2016 242.00p 245.75p 235.25p 236.00p 20484
09/02/2016 230.25p 245.75p 230.25p 231.50p 13443
08/02/2016 243.50p 246.00p 235.11p 245.75p 6843
05/02/2016 241.00p 244.00p 237.33p 243.00p 50617
04/02/2016 246.75p 247.25p 230.61p 240.75p 31269
03/02/2016 245.50p 247.50p 241.06p 246.13p 12962
02/02/2016 246.25p 251.40p 240.00p 243.75p 25967
01/02/2016 258.75p 258.75p 245.00p 245.25p 15405
29/01/2016 245.75p 259.00p 245.50p 253.25p 5760
28/01/2016 247.25p 252.75p 247.25p 248.75p 29669
27/01/2016 250.75p 252.00p 242.50p 247.25p 9995
26/01/2016 238.75p 252.00p 238.75p 241.50p 15178
25/01/2016 235.00p 244.44p 233.25p 241.00p 12251
22/01/2016 235.00p 247.00p 235.00p 240.50p 76334
21/01/2016 240.75p 243.50p 230.00p 231.50p 50319
20/01/2016 241.00p 252.36p 229.75p 236.75p 36801
19/01/2016 240.50p 257.00p 240.50p 251.00p 22898
18/01/2016 250.00p 250.00p 240.50p 240.50p 18241
15/01/2016 248.25p 258.00p 248.00p 248.50p 64026
14/01/2016 248.25p 253.00p 248.00p 250.25p 51744
13/01/2016 245.00p 259.00p 243.25p 250.00p 252777
12/01/2016 264.75p 264.75p 236.00p 236.00p 62013
11/01/2016 265.00p 265.00p 250.50p 253.25p 43279
08/01/2016 262.50p 264.50p 251.25p 251.50p 41132
07/01/2016 255.00p 260.00p 250.00p 257.00p 31711
06/01/2016 261.75p 271.00p 255.75p 260.00p 42380
05/01/2016 266.00p 272.00p 258.75p 262.50p 13241
04/01/2016 255.00p 274.75p 255.00p 261.75p 27521
31/12/2015 270.25p 274.25p 258.00p 258.00p 3639
30/12/2015 255.00p 275.00p 255.00p 262.00p 32513
29/12/2015 255.00p 274.75p 255.00p 273.00p 77766
24/12/2015 255.00p 266.00p 255.00p 258.75p 14963
23/12/2015 255.25p 264.50p 255.25p 263.50p 81938
22/12/2015 261.00p 269.00p 255.25p 259.25p 64506
21/12/2015 260.50p 270.00p 260.50p 270.00p 9968
18/12/2015 261.50p 268.00p 261.00p 262.00p 47250
17/12/2015 262.00p 270.00p 260.25p 262.50p 51313
16/12/2015 264.75p 268.50p 262.00p 262.75p 22635
15/12/2015 270.00p 270.00p 260.00p 263.00p 57190
14/12/2015 260.25p 274.75p 260.25p 267.50p 81411
11/12/2015 280.00p 285.00p 280.00p 282.50p 21708
10/12/2015 281.25p 285.00p 280.04p 284.00p 13739
09/12/2015 289.25p 294.00p 275.00p 279.00p 49329
08/12/2015 290.00p 294.00p 282.63p 287.50p 23757
07/12/2015 280.25p 289.75p 277.25p 280.00p 62452
04/12/2015 284.50p 300.00p 282.00p 283.50p 24829
03/12/2015 297.00p 297.00p 284.25p 290.00p 22153
02/12/2015 297.25p 299.50p 287.00p 291.50p 30827
01/12/2015 297.00p 299.75p 294.25p 295.50p 26904
30/11/2015 299.25p 299.25p 293.50p 297.25p 1378
27/11/2015 289.25p 298.75p 289.25p 293.50p 25449
26/11/2015 297.50p 302.00p 290.00p 291.00p 247392
25/11/2015 299.00p 301.75p 291.25p 297.00p 231237
24/11/2015 300.00p 300.00p 297.25p 298.00p 12170
23/11/2015 300.50p 301.75p 297.38p 299.00p 9498
20/11/2015 297.75p 300.75p 292.00p 298.25p 67729
19/11/2015 291.25p 302.75p 291.25p 295.00p 112928
18/11/2015 305.00p 305.00p 295.01p 299.75p 127795
17/11/2015 300.00p 303.00p 293.25p 299.00p 41566
16/11/2015 298.00p 298.00p 293.25p 297.50p 10206
13/11/2015 295.75p 296.00p 291.25p 294.00p 58160
12/11/2015 298.75p 298.75p 291.00p 294.75p 16536
11/11/2015 291.00p 298.00p 291.00p 295.00p 43146
10/11/2015 300.00p 300.00p 291.00p 294.50p 152425
09/11/2015 294.25p 299.75p 291.75p 292.00p 48833
06/11/2015 291.25p 298.00p 291.25p 295.00p 16927
05/11/2015 299.25p 299.41p 291.50p 291.50p 12545
04/11/2015 302.25p 302.75p 298.50p 300.25p 6870
03/11/2015 297.75p 304.67p 294.00p 298.25p 9933
02/11/2015 300.00p 301.25p 292.25p 297.00p 32267
30/10/2015 310.00p 314.75p 288.75p 291.25p 132008
29/10/2015 327.00p 327.00p 310.86p 318.25p 19988
28/10/2015 310.00p 325.00p 310.00p 316.75p 30356
27/10/2015 316.00p 326.50p 316.00p 322.25p 23018
26/10/2015 320.00p 326.97p 320.00p 322.50p 135200
23/10/2015 326.25p 330.00p 321.75p 328.50p 6868
22/10/2015 329.75p 330.00p 325.50p 327.00p 5509
21/10/2015 331.75p 336.00p 320.00p 325.00p 88337
20/10/2015 320.50p 331.25p 316.00p 330.00p 168667
19/10/2015 318.75p 327.25p 316.25p 321.25p 18676
16/10/2015 318.50p 327.75p 316.50p 321.00p 72466
15/10/2015 311.00p 330.25p 311.00p 328.50p 33326
14/10/2015 310.00p 329.75p 310.00p 327.25p 18464
13/10/2015 330.00p 330.00p 312.20p 326.75p 71936
12/10/2015 330.00p 330.00p 315.17p 325.50p 152549
09/10/2015 323.00p 326.00p 318.25p 321.00p 74412
08/10/2015 330.00p 330.00p 319.50p 322.50p 75460
07/10/2015 330.00p 330.00p 318.75p 323.25p 73265
06/10/2015 300.00p 322.25p 300.00p 318.50p 187329
05/10/2015 322.00p 322.75p 293.00p 314.00p 233896
02/10/2015 352.50p 352.50p 332.50p 346.25p 49764
01/10/2015 350.00p 350.00p 342.00p 344.75p 68956
30/09/2015 350.00p 350.00p 336.50p 343.25p 84416
29/09/2015 337.00p 349.50p 332.50p 338.50p 74822
28/09/2015 346.50p 346.50p 336.75p 339.75p 113605
25/09/2015 360.00p 360.00p 343.00p 347.00p 62012
24/09/2015 348.75p 351.75p 343.75p 348.75p 93049
23/09/2015 375.00p 375.00p 358.75p 367.00p 74565
22/09/2015 369.50p 377.00p 355.50p 360.50p 356250
21/09/2015 380.00p 387.73p 361.50p 366.75p 144173
18/09/2015 400.00p 402.25p 380.50p 386.00p 87618
17/09/2015 389.00p 403.25p 384.60p 400.00p 100311
16/09/2015 380.00p 389.75p 374.51p 389.75p 67067
15/09/2015 365.00p 384.25p 365.00p 381.50p 94809
14/09/2015 365.00p 383.50p 365.00p 375.00p 38493
11/09/2015 385.00p 385.00p 370.49p 380.00p 112376
10/09/2015 358.00p 380.00p 344.00p 379.00p 295112
09/09/2015 345.00p 359.25p 344.66p 355.50p 368172
08/09/2015 342.75p 345.00p 340.75p 343.25p 95300
07/09/2015 339.50p 347.50p 337.50p 343.75p 35022
04/09/2015 340.00p 343.25p 334.00p 342.00p 90850
03/09/2015 325.00p 347.50p 325.00p 334.25p 208459
02/09/2015 335.00p 337.00p 325.25p 336.00p 115782
01/09/2015 335.00p 335.00p 327.75p 332.75p 81907
28/08/2015 339.25p 346.85p 332.00p 336.00p 68327
27/08/2015 340.00p 344.00p 333.00p 338.25p 214748
26/08/2015 340.00p 341.75p 335.50p 339.00p 38918
25/08/2015 344.75p 344.75p 333.58p 337.50p 229266
24/08/2015 340.00p 346.50p 317.50p 339.25p 123933
21/08/2015 345.25p 354.25p 340.00p 343.25p 186151
20/08/2015 350.00p 361.75p 345.00p 347.25p 58374
19/08/2015 364.75p 365.00p 350.00p 354.50p 19789
18/08/2015 361.25p 363.98p 350.00p 357.00p 53886
17/08/2015 335.25p 355.00p 335.25p 346.00p 268793
14/08/2015 353.25p 353.25p 340.75p 342.75p 39726
13/08/2015 338.00p 351.00p 333.00p 349.25p 325810
12/08/2015 355.50p 355.50p 330.00p 334.50p 132496
11/08/2015 319.00p 365.45p 319.00p 355.75p 218670
10/08/2015 304.00p 323.00p 304.00p 320.50p 75194
07/08/2015 290.00p 314.00p 290.00p 304.25p 44811
06/08/2015 290.00p 302.75p 290.00p 296.00p 24181
05/08/2015 298.00p 300.00p 295.25p 296.25p 18304
04/08/2015 290.00p 300.98p 290.00p 299.00p 39528
03/08/2015 295.25p 300.00p 294.25p 297.75p 23533
31/07/2015 290.00p 299.00p 290.00p 294.00p 43222
30/07/2015 301.00p 301.00p 295.50p 298.00p 24415
29/07/2015 295.00p 303.25p 295.00p 298.00p 34463
28/07/2015 290.00p 300.75p 285.00p 300.25p 35710
27/07/2015 288.25p 293.75p 286.75p 292.75p 33818
24/07/2015 300.00p 301.75p 287.00p 287.75p 104708
23/07/2015 300.00p 306.75p 300.00p 302.75p 62075
22/07/2015 320.75p 320.75p 300.25p 307.50p 113848
21/07/2015 308.75p 311.00p 305.00p 305.00p 41935
20/07/2015 306.00p 315.00p 304.06p 313.50p 89503
17/07/2015 296.75p 306.50p 296.75p 303.75p 34904
16/07/2015 297.25p 304.50p 296.00p 301.00p 93484
15/07/2015 294.25p 301.50p 291.75p 297.25p 25187
14/07/2015 280.00p 295.50p 280.00p 290.75p 74482
13/07/2015 290.00p 299.00p 283.75p 290.00p 31356
10/07/2015 297.75p 302.25p 294.00p 294.75p 36899
09/07/2015 300.00p 306.50p 292.75p 294.75p 133270
08/07/2015 299.75p 303.00p 292.71p 296.00p 59261
07/07/2015 305.25p 305.25p 290.00p 294.00p 107894
06/07/2015 313.00p 318.00p 302.50p 302.75p 73747
03/07/2015 320.00p 323.00p 308.81p 311.75p 101798
02/07/2015 340.00p 344.25p 308.25p 323.25p 582850
01/07/2015 339.50p 358.44p 339.50p 347.75p 65541
30/06/2015 355.00p 355.50p 341.50p 341.50p 136918
29/06/2015 357.75p 359.50p 353.50p 357.00p 39702
26/06/2015 365.00p 370.00p 360.50p 360.75p 112684
25/06/2015 370.00p 370.00p 365.50p 366.50p 26002
24/06/2015 375.00p 375.00p 367.25p 369.00p 68020
23/06/2015 385.00p 385.00p 365.50p 372.00p 190277
22/06/2015 385.00p 385.00p 367.83p 375.50p 61955
19/06/2015 365.00p 380.00p 365.00p 380.00p 327093
18/06/2015 380.00p 380.00p 371.50p 375.50p 55155
17/06/2015 375.00p 379.00p 366.75p 372.00p 61148
16/06/2015 375.00p 383.00p 375.00p 378.00p 111468
15/06/2015 383.25p 385.50p 375.50p 385.00p 37458
12/06/2015 386.00p 386.00p 381.00p 385.00p 109456
11/06/2015 386.00p 389.75p 382.75p 384.75p 142125
10/06/2015 383.50p 388.75p 377.25p 383.25p 111431
09/06/2015 375.00p 389.75p 375.00p 385.00p 111551
08/06/2015 380.00p 393.90p 370.00p 385.00p 122629
05/06/2015 390.00p 390.75p 382.00p 384.75p 139355

*Close Price adjusted for both dividends and splits