Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/06/2011 1,016.00p 1,037.77p 1,016.00p 1,030.00p 7020
17/06/2011 1,025.00p 1,025.00p 1,020.00p 1,023.00p 14231
16/06/2011 1,041.00p 1,053.77p 1,021.00p 1,022.00p 9670
15/06/2011 1,058.00p 1,058.00p 1,048.00p 1,051.00p 5432
14/06/2011 1,037.00p 1,050.00p 1,035.00p 1,040.00p 12240
13/06/2011 1,015.00p 1,030.00p 1,008.00p 1,028.00p 15582
10/06/2011 1,008.00p 1,022.00p 1,000.00p 1,022.00p 11911
09/06/2011 1,020.00p 1,020.00p 1,000.00p 1,004.00p 151985
08/06/2011 1,010.00p 1,010.00p 1,000.00p 1,007.00p 97250
07/06/2011 1,013.00p 1,017.35p 1,001.00p 1,005.00p 88781
06/06/2011 1,003.00p 1,021.47p 1,003.00p 1,005.00p 5625
03/06/2011 1,015.00p 1,015.00p 1,003.09p 1,006.00p 14715
02/06/2011 1,020.00p 1,020.00p 1,001.00p 1,001.00p 10807
01/06/2011 1,021.00p 1,040.00p 1,000.00p 1,015.00p 209130
31/05/2011 1,022.00p 1,040.00p 1,013.80p 1,040.00p 17750
27/05/2011 1,022.00p 1,036.70p 1,020.00p 1,023.00p 7790
26/05/2011 1,025.00p 1,030.00p 1,002.68p 1,029.00p 10741
25/05/2011 1,006.00p 1,017.00p 1,003.42p 1,013.00p 145074
24/05/2011 1,000.00p 1,017.00p 1,000.00p 1,014.00p 37185
23/05/2011 1,020.00p 1,028.25p 1,005.00p 1,005.00p 27090
20/05/2011 1,024.00p 1,031.00p 1,020.00p 1,026.00p 110037
19/05/2011 1,015.00p 1,023.00p 1,003.80p 1,019.00p 8612
18/05/2011 1,005.00p 1,015.00p 1,000.00p 1,015.00p 15404
17/05/2011 1,010.00p 1,015.00p 998.03p 1,015.00p 81915
16/05/2011 996.00p 1,006.00p 996.00p 1,006.00p 114671
13/05/2011 996.00p 1,007.00p 993.00p 995.50p 9010
12/05/2011 993.50p 1,004.00p 988.00p 1,004.00p 13125
11/05/2011 1,001.00p 1,008.54p 991.50p 995.00p 10439
10/05/2011 1,000.00p 1,001.00p 988.50p 995.50p 46818
09/05/2011 998.00p 1,009.00p 991.40p 1,009.00p 26078
06/05/2011 998.00p 1,009.00p 995.00p 1,009.00p 240500
05/05/2011 1,000.00p 1,004.02p 995.90p 1,003.00p 9812
04/05/2011 995.00p 1,005.00p 980.00p 1,000.00p 107881
03/05/2011 990.50p 1,000.00p 987.50p 1,000.00p 56082
28/04/2011 975.50p 999.50p 965.00p 991.50p 24713
27/04/2011 955.00p 989.38p 955.00p 972.00p 12369
26/04/2011 950.00p 955.00p 940.00p 940.00p 241328
21/04/2011 953.50p 955.50p 949.38p 952.00p 6644
20/04/2011 958.00p 958.00p 946.00p 956.00p 18641
19/04/2011 940.50p 950.15p 940.50p 946.00p 7966
18/04/2011 957.00p 957.00p 945.00p 945.00p 12192
15/04/2011 958.00p 958.00p 943.23p 952.50p 136825
14/04/2011 959.00p 959.00p 945.00p 946.00p 6898
13/04/2011 947.00p 953.63p 935.00p 942.00p 16726
12/04/2011 930.00p 956.50p 921.50p 946.00p 366481
11/04/2011 928.50p 928.50p 918.11p 923.00p 10586
08/04/2011 910.00p 930.00p 895.00p 930.00p 26123
07/04/2011 905.00p 918.00p 890.64p 906.00p 67997
06/04/2011 930.00p 934.00p 910.00p 917.00p 16703
05/04/2011 942.00p 943.92p 926.85p 935.00p 28637
04/04/2011 948.00p 960.00p 925.25p 954.00p 21096
01/04/2011 928.50p 940.00p 928.50p 939.50p 7578
31/03/2011 925.00p 933.50p 925.00p 932.50p 35763
30/03/2011 918.00p 940.00p 910.75p 940.00p 59475
29/03/2011 933.50p 933.50p 910.00p 918.00p 17413
28/03/2011 925.00p 927.62p 917.15p 920.00p 6210
25/03/2011 920.00p 930.00p 915.31p 920.00p 38128
24/03/2011 918.00p 928.00p 900.00p 916.00p 153388
23/03/2011 922.00p 923.50p 912.95p 916.00p 13181
22/03/2011 930.00p 940.46p 912.91p 925.00p 29049
21/03/2011 918.00p 928.50p 918.00p 924.00p 8290
18/03/2011 917.00p 921.70p 902.00p 916.00p 49099
17/03/2011 910.00p 931.60p 910.00p 916.00p 11857
16/03/2011 925.00p 934.00p 912.00p 916.00p 25353
15/03/2011 942.00p 948.40p 915.00p 917.00p 17992
14/03/2011 932.50p 948.00p 930.38p 948.00p 4536
11/03/2011 950.00p 957.25p 930.00p 932.50p 18785
10/03/2011 960.00p 964.80p 948.00p 950.00p 8539
09/03/2011 963.00p 968.58p 959.74p 965.00p 4026
08/03/2011 973.50p 973.50p 958.10p 965.00p 23788
07/03/2011 960.00p 982.00p 955.95p 982.00p 56834
04/03/2011 960.00p 970.27p 960.00p 965.00p 17960
03/03/2011 960.00p 970.00p 952.35p 964.00p 23229
02/03/2011 957.00p 970.00p 946.00p 947.00p 17733
01/03/2011 980.00p 983.02p 958.84p 968.00p 43350
28/02/2011 932.00p 985.00p 930.00p 983.00p 47752
25/02/2011 925.00p 942.00p 917.77p 942.00p 64008
24/02/2011 924.50p 928.00p 913.50p 921.00p 52508
23/02/2011 922.00p 923.00p 910.00p 919.00p 12833
22/02/2011 920.00p 930.00p 905.00p 916.00p 45382
21/02/2011 905.00p 918.00p 905.00p 918.00p 25746
18/02/2011 911.50p 920.00p 910.00p 916.00p 14296
17/02/2011 906.00p 918.29p 906.00p 906.50p 8748
16/02/2011 900.60p 915.00p 900.00p 915.00p 21194
15/02/2011 912.50p 917.50p 901.52p 909.50p 8192
14/02/2011 891.57p 914.00p 891.57p 903.00p 53589
11/02/2011 900.00p 909.50p 891.95p 902.00p 24539
10/02/2011 892.00p 909.00p 882.50p 893.50p 18380
09/02/2011 900.00p 904.75p 896.09p 898.00p 20521
08/02/2011 900.00p 908.00p 895.00p 901.00p 21071
07/02/2011 900.00p 903.00p 893.15p 903.00p 30156
04/02/2011 895.00p 906.21p 887.50p 900.00p 29446
03/02/2011 909.00p 909.00p 890.68p 899.00p 18383
02/02/2011 900.00p 909.50p 894.85p 901.50p 13856
01/02/2011 895.00p 908.00p 892.55p 905.00p 35948
31/01/2011 901.00p 915.85p 890.00p 897.00p 22169
28/01/2011 922.50p 927.50p 896.20p 912.50p 68716
27/01/2011 890.00p 950.84p 883.49p 912.50p 66553
26/01/2011 850.00p 890.00p 840.70p 890.00p 23214
25/01/2011 822.00p 845.00p 820.00p 845.00p 51084
24/01/2011 828.00p 836.73p 818.00p 818.00p 8081
21/01/2011 820.50p 830.00p 813.00p 830.00p 18042
20/01/2011 825.00p 830.00p 817.54p 825.00p 86180
19/01/2011 819.00p 840.25p 819.00p 840.00p 7318
18/01/2011 830.00p 838.00p 825.98p 838.00p 13884
17/01/2011 818.50p 825.00p 811.45p 823.50p 43137
14/01/2011 815.00p 816.80p 810.50p 814.50p 2364
13/01/2011 815.00p 827.09p 810.00p 821.00p 19325
12/01/2011 820.00p 825.00p 815.30p 818.50p 76601
11/01/2011 828.00p 828.00p 813.45p 822.00p 13232
10/01/2011 825.00p 826.76p 815.00p 826.00p 26798
07/01/2011 825.00p 833.00p 816.19p 830.00p 102652
06/01/2011 830.00p 836.00p 819.43p 828.00p 41579
05/01/2011 836.50p 838.00p 825.00p 832.00p 42556
04/01/2011 810.00p 844.50p 810.00p 843.00p 42251
31/12/2010 811.50p 823.80p 811.50p 817.50p 6469
30/12/2010 816.00p 824.50p 815.00p 824.50p 14225
29/12/2010 812.50p 821.33p 811.50p 815.00p 11059
24/12/2010 813.50p 826.00p 810.50p 811.50p 4618
23/12/2010 829.50p 830.00p 811.00p 819.00p 255099
22/12/2010 816.50p 828.00p 816.00p 828.00p 84711
21/12/2010 792.00p 817.00p 775.50p 817.00p 19664
20/12/2010 786.50p 795.00p 782.30p 795.00p 113524
17/12/2010 786.50p 789.50p 780.60p 789.50p 15212
16/12/2010 786.50p 788.50p 778.00p 788.50p 17917
15/12/2010 762.00p 790.50p 762.00p 789.50p 39778
14/12/2010 762.00p 775.00p 759.50p 775.00p 30764
13/12/2010 765.00p 778.00p 742.50p 778.00p 50609
10/12/2010 752.00p 760.50p 741.74p 760.00p 66033
09/12/2010 747.00p 761.00p 734.60p 755.00p 79192
08/12/2010 752.00p 752.00p 732.10p 747.00p 31371
07/12/2010 744.00p 748.00p 738.85p 747.00p 66707
06/12/2010 713.50p 740.00p 708.10p 740.00p 63865
03/12/2010 713.00p 715.00p 698.00p 715.00p 330661
02/12/2010 703.00p 710.00p 690.00p 710.00p 23555
01/12/2010 698.50p 710.00p 693.25p 710.00p 8843
30/11/2010 690.00p 701.50p 685.00p 701.50p 12270
29/11/2010 700.00p 704.00p 691.00p 694.00p 25153
26/11/2010 693.00p 707.65p 693.00p 693.00p 3060
25/11/2010 695.50p 704.10p 695.00p 700.00p 7188
24/11/2010 694.00p 699.94p 693.79p 694.00p 2450
23/11/2010 702.50p 705.00p 690.00p 693.00p 10417
22/11/2010 702.50p 712.41p 702.00p 702.00p 99271
19/11/2010 705.00p 709.39p 700.00p 700.00p 36658
18/11/2010 705.00p 715.00p 700.00p 708.00p 22679
17/11/2010 710.00p 712.87p 699.55p 710.00p 10391
16/11/2010 699.00p 705.00p 690.50p 693.00p 13143
15/11/2010 692.00p 709.50p 685.10p 690.00p 19622
12/11/2010 700.00p 710.00p 685.00p 685.00p 79531
11/11/2010 710.00p 712.65p 700.00p 705.00p 18215
10/11/2010 718.00p 730.00p 715.00p 715.00p 17125
09/11/2010 719.50p 725.45p 719.50p 720.00p 15341
08/11/2010 716.50p 725.50p 715.00p 725.50p 76995
05/11/2010 710.00p 719.00p 709.30p 718.50p 19794
04/11/2010 700.00p 715.00p 700.00p 715.00p 26034
03/11/2010 701.50p 709.00p 701.50p 709.00p 10929
02/11/2010 709.00p 709.00p 702.00p 706.50p 42097
01/11/2010 703.00p 708.94p 700.50p 708.00p 44198
29/10/2010 697.00p 704.00p 697.00p 704.00p 116023
28/10/2010 694.50p 698.00p 690.49p 698.00p 56672
27/10/2010 677.00p 688.00p 675.00p 688.00p 46763
26/10/2010 680.50p 690.00p 671.27p 683.00p 23592
25/10/2010 682.00p 693.00p 682.00p 687.50p 42305
22/10/2010 676.50p 692.85p 674.70p 687.00p 60338
21/10/2010 688.00p 688.00p 668.00p 681.00p 13470
20/10/2010 675.00p 690.50p 675.00p 676.00p 25339
19/10/2010 684.50p 685.00p 680.00p 685.00p 4734
18/10/2010 683.00p 692.00p 676.00p 676.00p 23675
15/10/2010 691.00p 693.40p 686.00p 686.00p 15170
14/10/2010 693.00p 698.00p 685.00p 685.00p 6836
13/10/2010 694.00p 700.00p 690.00p 692.00p 24708
12/10/2010 693.00p 694.50p 686.30p 693.50p 11829
11/10/2010 700.00p 700.00p 681.00p 694.00p 37609
08/10/2010 690.00p 690.00p 680.00p 680.00p 13535
07/10/2010 692.50p 695.00p 681.70p 684.50p 5283
06/10/2010 702.00p 703.50p 692.00p 692.00p 327575
05/10/2010 680.50p 710.00p 680.50p 702.00p 97894
04/10/2010 680.00p 691.40p 680.00p 682.00p 76124
01/10/2010 678.50p 694.65p 678.50p 682.00p 523856
30/09/2010 671.50p 690.00p 671.50p 680.50p 204857
29/09/2010 667.50p 679.50p 666.50p 675.00p 19838
28/09/2010 662.00p 677.50p 660.00p 677.50p 20539
27/09/2010 674.50p 675.00p 664.00p 675.00p 1013701
24/09/2010 667.00p 675.00p 661.00p 675.00p 447622
23/09/2010 667.50p 680.28p 654.50p 662.00p 248106
22/09/2010 675.00p 688.55p 668.00p 668.00p 574748
21/09/2010 680.50p 690.00p 680.50p 690.00p 988655
20/09/2010 672.00p 694.00p 672.00p 677.50p 165100
17/09/2010 677.00p 688.36p 671.12p 678.00p 85567
16/09/2010 662.00p 682.00p 650.21p 680.00p 459062
15/09/2010 633.50p 673.61p 623.52p 660.00p 1261758
14/09/2010 642.00p 645.00p 610.00p 620.00p 375750
13/09/2010 635.00p 635.00p 621.10p 635.00p 9909
10/09/2010 627.00p 628.26p 625.00p 625.00p 13269
09/09/2010 625.00p 632.50p 625.00p 625.00p 3499
08/09/2010 630.00p 630.00p 625.00p 626.00p 14075
07/09/2010 641.50p 642.00p 634.00p 635.00p 7604
06/09/2010 640.00p 642.00p 620.00p 640.00p 19783
03/09/2010 633.00p 634.00p 617.57p 634.00p 17945
02/09/2010 632.50p 633.00p 620.03p 630.00p 19060

*Close Price adjusted for both dividends and splits