Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2015 400.00p 400.00p 375.25p 389.50p 84833
03/06/2015 395.00p 396.75p 388.25p 389.25p 155344
02/06/2015 390.00p 394.50p 378.75p 389.75p 1292467
01/06/2015 400.00p 400.00p 370.00p 374.75p 113874
29/05/2015 398.25p 406.50p 380.00p 380.00p 575619
28/05/2015 390.75p 405.75p 390.00p 397.25p 149296
27/05/2015 399.25p 400.50p 385.25p 391.75p 147532
26/05/2015 410.00p 422.75p 385.00p 386.75p 125608
22/05/2015 410.00p 423.71p 410.00p 412.25p 195527
21/05/2015 420.25p 450.00p 412.50p 415.75p 41717
20/05/2015 438.75p 438.75p 418.25p 418.25p 28414
19/05/2015 431.00p 441.73p 420.25p 427.50p 26154
18/05/2015 427.50p 444.50p 427.50p 431.50p 25564
15/05/2015 439.50p 449.00p 427.00p 439.50p 44499
14/05/2015 413.00p 450.00p 413.00p 440.50p 56810
13/05/2015 426.50p 429.50p 414.00p 418.25p 98519
12/05/2015 434.75p 434.75p 416.00p 424.75p 60321
11/05/2015 444.50p 444.50p 425.00p 429.25p 292239
08/05/2015 435.00p 450.00p 421.25p 446.00p 59812
07/05/2015 435.00p 435.00p 410.00p 423.00p 44579
06/05/2015 433.50p 433.50p 410.00p 425.00p 78806
05/05/2015 421.00p 440.50p 421.00p 426.25p 48247
01/05/2015 445.00p 445.00p 420.00p 420.50p 23952
30/04/2015 445.00p 445.00p 425.25p 432.00p 50286
29/04/2015 435.00p 435.00p 428.00p 430.00p 18946
28/04/2015 433.50p 436.25p 428.00p 430.50p 45537
27/04/2015 465.50p 465.50p 430.00p 433.00p 55261
24/04/2015 460.00p 461.25p 438.00p 449.25p 40113
23/04/2015 435.00p 450.25p 424.75p 450.25p 48064
22/04/2015 436.00p 453.25p 436.00p 447.00p 48417
21/04/2015 435.00p 454.00p 435.00p 454.00p 40022
20/04/2015 453.00p 453.00p 435.50p 441.75p 58744
17/04/2015 439.00p 452.75p 430.00p 438.25p 32011
16/04/2015 440.00p 449.71p 435.00p 440.00p 63684
15/04/2015 450.00p 450.00p 437.80p 445.00p 71537
14/04/2015 450.00p 450.00p 433.00p 444.50p 26597
13/04/2015 443.00p 443.00p 428.25p 439.50p 24765
10/04/2015 440.00p 450.25p 440.00p 444.25p 56802
09/04/2015 430.00p 448.25p 430.00p 446.00p 72521
08/04/2015 444.25p 444.25p 432.50p 440.00p 42347
07/04/2015 440.00p 444.50p 415.25p 443.25p 88778
02/04/2015 420.00p 435.23p 415.75p 422.25p 81607
01/04/2015 427.75p 434.00p 415.00p 423.00p 91777
31/03/2015 423.75p 425.75p 415.25p 425.00p 129964
30/03/2015 437.25p 442.00p 405.00p 420.00p 102350
27/03/2015 436.00p 452.50p 427.75p 435.00p 84983
26/03/2015 420.00p 453.00p 420.00p 443.00p 57104
25/03/2015 413.75p 442.75p 413.75p 422.00p 132836
24/03/2015 423.00p 425.00p 413.53p 422.75p 85790
23/03/2015 428.75p 431.75p 414.00p 414.75p 100245
20/03/2015 430.00p 432.25p 424.00p 429.25p 251529
19/03/2015 457.50p 457.50p 412.50p 423.50p 163964
18/03/2015 449.75p 462.75p 433.00p 434.00p 132475
17/03/2015 440.25p 451.50p 438.00p 442.00p 123959
16/03/2015 440.00p 455.00p 437.00p 445.50p 110156
13/03/2015 440.00p 452.09p 428.00p 440.00p 43650
12/03/2015 445.00p 467.56p 424.90p 449.75p 146653
11/03/2015 460.00p 469.75p 446.00p 446.00p 60150
10/03/2015 467.50p 469.25p 464.00p 464.00p 61072
09/03/2015 475.00p 475.00p 467.00p 470.00p 103123
06/03/2015 475.00p 475.00p 463.75p 471.00p 59367
05/03/2015 457.00p 475.00p 457.00p 471.00p 99829
04/03/2015 475.00p 475.00p 462.28p 470.00p 94963
03/03/2015 489.25p 489.25p 449.25p 462.00p 113506
02/03/2015 475.00p 495.00p 466.00p 466.00p 125805
27/02/2015 500.00p 500.00p 475.00p 475.00p 102877
26/02/2015 499.00p 500.00p 490.00p 500.00p 81192
25/02/2015 499.50p 502.00p 477.60p 500.00p 335969
24/02/2015 497.00p 500.65p 497.00p 500.00p 123725
23/02/2015 490.00p 501.00p 483.00p 500.00p 198275
20/02/2015 465.00p 487.90p 465.00p 480.00p 132323
19/02/2015 470.00p 486.75p 462.50p 466.50p 1267674
18/02/2015 485.00p 493.07p 454.00p 480.00p 147582
17/02/2015 522.00p 550.00p 484.75p 493.00p 353610
16/02/2015 578.50p 578.50p 553.32p 567.00p 12378
13/02/2015 576.00p 579.00p 557.00p 575.00p 39107
12/02/2015 550.00p 578.50p 550.00p 578.50p 40001
11/02/2015 580.00p 580.00p 560.00p 574.00p 16840
10/02/2015 550.00p 580.00p 550.00p 574.00p 46360
09/02/2015 577.00p 579.00p 551.00p 574.00p 103812
06/02/2015 580.00p 580.00p 553.00p 577.50p 41379
05/02/2015 550.00p 570.50p 550.00p 565.00p 111417
04/02/2015 590.00p 590.00p 556.50p 561.50p 26485
03/02/2015 580.00p 585.00p 561.50p 570.00p 69792
02/02/2015 570.00p 576.50p 561.00p 572.00p 126169
30/01/2015 588.50p 590.00p 572.50p 580.00p 139246
29/01/2015 571.00p 590.00p 571.00p 587.00p 75645
28/01/2015 590.00p 590.00p 572.85p 590.00p 32840
27/01/2015 589.50p 590.00p 574.50p 590.00p 94256
26/01/2015 600.00p 600.00p 572.43p 590.00p 34578
23/01/2015 590.00p 590.00p 584.00p 590.00p 98588
22/01/2015 600.00p 600.00p 580.50p 590.00p 47747
21/01/2015 587.50p 590.50p 576.00p 590.00p 62614
20/01/2015 600.00p 600.00p 580.00p 580.00p 72086
19/01/2015 608.00p 608.00p 571.00p 579.00p 108855
16/01/2015 610.00p 610.00p 580.00p 589.50p 54691
15/01/2015 605.00p 614.50p 604.30p 605.00p 51433
14/01/2015 610.00p 625.00p 606.00p 610.00p 77503
13/01/2015 610.00p 621.50p 610.00p 620.00p 63680
12/01/2015 650.00p 650.00p 609.00p 618.00p 55853
09/01/2015 630.00p 630.00p 618.10p 627.50p 31340
08/01/2015 630.00p 630.00p 622.00p 628.50p 37886
07/01/2015 638.50p 638.50p 622.00p 630.00p 79363
06/01/2015 633.50p 645.00p 620.00p 620.00p 149134
05/01/2015 638.00p 650.00p 632.00p 632.00p 74403
02/01/2015 620.00p 642.00p 620.00p 636.00p 26408
31/12/2014 620.00p 646.00p 620.00p 645.00p 4931
30/12/2014 648.50p 648.50p 624.50p 637.00p 29596
29/12/2014 616.00p 650.00p 616.00p 645.00p 75366
24/12/2014 620.00p 620.00p 612.00p 618.00p 2683
23/12/2014 607.00p 616.00p 595.00p 616.00p 135124
22/12/2014 607.00p 607.00p 595.50p 600.00p 78663
19/12/2014 600.00p 604.50p 593.50p 602.50p 116535
18/12/2014 600.00p 600.00p 580.50p 593.50p 89624
17/12/2014 575.00p 594.10p 572.50p 575.00p 187392
16/12/2014 565.00p 595.00p 560.50p 595.00p 54682
15/12/2014 595.00p 595.00p 565.50p 571.50p 546799
12/12/2014 629.50p 629.50p 584.00p 599.50p 170700
11/12/2014 698.50p 709.00p 683.00p 690.00p 78150
10/12/2014 699.50p 700.00p 688.06p 700.00p 34458
09/12/2014 690.00p 704.50p 690.00p 692.50p 26247
08/12/2014 690.00p 710.00p 676.00p 704.50p 52468
05/12/2014 671.00p 699.50p 671.00p 690.00p 39265
04/12/2014 660.00p 690.00p 660.00p 684.50p 70145
03/12/2014 655.00p 665.00p 647.50p 660.00p 37546
02/12/2014 630.00p 666.00p 616.50p 666.00p 114936
01/12/2014 630.00p 630.00p 612.50p 627.00p 18466
28/11/2014 625.00p 629.00p 615.50p 624.50p 26640
27/11/2014 612.00p 634.50p 612.00p 617.00p 18870
26/11/2014 634.00p 635.00p 614.00p 623.00p 52843
25/11/2014 635.00p 635.00p 617.50p 630.00p 45052
24/11/2014 625.00p 634.00p 625.00p 630.00p 100203
21/11/2014 635.00p 635.00p 625.00p 632.50p 381890
20/11/2014 628.00p 636.00p 628.00p 635.00p 34550
19/11/2014 666.00p 666.00p 626.50p 630.50p 170780
18/11/2014 663.00p 663.00p 654.00p 656.00p 29422
17/11/2014 664.50p 675.00p 654.50p 663.00p 32189
14/11/2014 662.50p 675.00p 645.00p 675.00p 30559
13/11/2014 636.00p 664.50p 636.00p 653.50p 22380
12/11/2014 635.50p 654.50p 635.50p 648.00p 22868
11/11/2014 663.00p 663.00p 634.00p 649.50p 48509
10/11/2014 645.00p 665.00p 636.52p 650.00p 49646
07/11/2014 630.00p 664.50p 625.50p 655.50p 90170
06/11/2014 640.00p 640.50p 628.50p 630.00p 33223
05/11/2014 645.00p 645.00p 630.00p 638.00p 85047
04/11/2014 645.00p 659.50p 630.50p 645.00p 36903
03/11/2014 655.00p 659.50p 624.00p 644.50p 91282
31/10/2014 655.00p 655.00p 639.50p 655.00p 10975
30/10/2014 655.00p 655.00p 637.00p 640.00p 45685
29/10/2014 635.00p 650.13p 633.50p 641.00p 37602
28/10/2014 622.00p 632.00p 616.00p 629.50p 87003
27/10/2014 592.00p 650.00p 592.00p 620.00p 161951
24/10/2014 600.00p 616.00p 595.00p 601.00p 108231
23/10/2014 580.00p 597.50p 576.50p 590.00p 31847
22/10/2014 600.00p 609.00p 591.50p 591.50p 12607
21/10/2014 621.00p 621.00p 597.50p 601.00p 130294
20/10/2014 610.00p 628.50p 597.74p 618.00p 113092
17/10/2014 597.00p 604.00p 580.50p 600.00p 30283
16/10/2014 586.50p 596.50p 562.50p 595.00p 73595
15/10/2014 587.50p 587.50p 565.00p 574.00p 31827
14/10/2014 570.50p 578.00p 565.50p 572.50p 30104
13/10/2014 576.50p 598.75p 570.00p 572.50p 138034
10/10/2014 557.00p 594.00p 550.00p 584.00p 71490
09/10/2014 548.50p 559.50p 548.50p 558.00p 71232
08/10/2014 546.00p 561.50p 546.00p 550.00p 155219
07/10/2014 549.50p 552.50p 536.00p 552.00p 164150
06/10/2014 546.50p 558.00p 522.50p 524.00p 51852
03/10/2014 556.50p 567.00p 534.00p 546.50p 82607
02/10/2014 562.00p 569.50p 556.50p 559.00p 55707
01/10/2014 565.50p 577.62p 560.50p 562.00p 79316
30/09/2014 583.50p 593.50p 570.00p 570.00p 117463
29/09/2014 600.50p 606.50p 583.00p 585.50p 179740
26/09/2014 605.50p 607.97p 600.06p 604.50p 58752
25/09/2014 610.00p 617.00p 610.00p 612.50p 64772
24/09/2014 605.50p 620.00p 605.50p 614.00p 94992
23/09/2014 610.50p 627.56p 607.00p 612.00p 63363
22/09/2014 640.00p 640.00p 612.50p 621.00p 197864
19/09/2014 625.50p 643.00p 623.00p 632.50p 16663
18/09/2014 640.50p 640.50p 625.00p 625.00p 30612
17/09/2014 632.50p 654.00p 632.50p 648.50p 103737
16/09/2014 639.50p 651.00p 623.00p 635.00p 349041
15/09/2014 620.00p 628.50p 613.20p 623.50p 55361
12/09/2014 625.00p 627.00p 613.50p 615.50p 125257
11/09/2014 615.00p 633.00p 614.00p 626.50p 101598
10/09/2014 642.00p 650.25p 602.00p 615.00p 83470
09/09/2014 675.00p 691.50p 615.00p 645.00p 113199
08/09/2014 685.50p 706.00p 685.50p 700.00p 1094923
05/09/2014 679.00p 697.50p 679.00p 688.00p 23722
04/09/2014 678.00p 685.50p 665.50p 680.50p 47053
03/09/2014 675.00p 691.00p 675.00p 686.50p 61754
02/09/2014 720.00p 720.00p 655.74p 687.50p 192652
01/09/2014 785.00p 786.00p 713.00p 715.50p 146257
29/08/2014 791.50p 794.00p 785.00p 791.50p 21689
28/08/2014 799.00p 799.50p 787.50p 790.00p 64456
27/08/2014 783.00p 815.00p 783.00p 800.00p 46106
26/08/2014 795.00p 795.00p 786.00p 790.00p 33375
22/08/2014 767.00p 795.00p 767.00p 790.00p 140108
21/08/2014 770.50p 779.00p 770.00p 776.50p 17076
20/08/2014 775.50p 788.50p 767.00p 780.00p 32081
19/08/2014 794.00p 795.00p 776.50p 786.00p 15797

*Close Price adjusted for both dividends and splits