Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/09/2010 625.00p 633.00p 618.84p 628.00p 22660
31/08/2010 612.00p 625.00p 610.00p 625.00p 316696
27/08/2010 615.00p 620.00p 605.00p 612.00p 185346
26/08/2010 605.00p 608.00p 603.05p 605.00p 74383
25/08/2010 605.00p 612.64p 605.00p 607.00p 25860
24/08/2010 614.50p 621.22p 605.00p 605.00p 46468
23/08/2010 615.00p 615.00p 608.00p 608.00p 33322
20/08/2010 620.00p 627.38p 610.00p 610.00p 14375
19/08/2010 625.00p 625.00p 615.00p 615.00p 6463
18/08/2010 630.50p 631.00p 620.00p 620.00p 25642
17/08/2010 640.00p 640.88p 627.50p 632.00p 19076
16/08/2010 640.00p 644.50p 640.00p 640.00p 4243
13/08/2010 638.50p 644.00p 634.50p 644.00p 3864
12/08/2010 635.00p 644.18p 632.50p 640.00p 8806
11/08/2010 635.50p 644.10p 627.00p 639.00p 7849
10/08/2010 636.00p 642.22p 635.00p 635.00p 5982
09/08/2010 641.00p 642.00p 640.23p 641.00p 2322
06/08/2010 645.00p 649.95p 645.00p 646.00p 5243
05/08/2010 650.00p 665.50p 649.00p 649.00p 272003
04/08/2010 650.00p 659.50p 650.00p 650.00p 7539
03/08/2010 630.00p 656.00p 630.00p 650.00p 34944
02/08/2010 625.00p 630.00p 623.00p 625.00p 32402
30/07/2010 610.00p 630.00p 610.00p 620.00p 23250
29/07/2010 620.00p 627.00p 615.00p 622.00p 27670
28/07/2010 615.00p 625.90p 615.00p 620.00p 18415
27/07/2010 615.00p 632.20p 615.00p 620.00p 14938
26/07/2010 621.00p 632.34p 620.00p 620.00p 9736
23/07/2010 615.00p 632.40p 615.00p 620.00p 43003
22/07/2010 602.50p 615.00p 602.00p 615.00p 149551
21/07/2010 600.00p 605.00p 600.00p 605.00p 35673
20/07/2010 602.00p 608.00p 600.00p 602.00p 14814
19/07/2010 613.50p 614.00p 600.00p 604.00p 24867
16/07/2010 625.00p 625.00p 605.00p 615.00p 19787
15/07/2010 612.00p 615.00p 607.00p 612.00p 211504
14/07/2010 605.00p 618.00p 598.10p 614.00p 443345
13/07/2010 595.00p 600.00p 593.00p 600.00p 5551
12/07/2010 600.00p 600.00p 595.00p 599.00p 70847
09/07/2010 600.00p 600.00p 599.40p 600.00p 2754
08/07/2010 610.00p 610.00p 590.00p 600.00p 24855
07/07/2010 600.00p 610.00p 600.00p 608.00p 11059
06/07/2010 580.00p 605.00p 580.00p 605.00p 216869
05/07/2010 589.00p 589.00p 578.50p 585.00p 12970
02/07/2010 568.00p 588.50p 562.00p 588.50p 14882
01/07/2010 570.00p 579.00p 566.00p 568.00p 92258
30/06/2010 577.00p 577.61p 560.00p 560.00p 10950
29/06/2010 567.00p 582.00p 560.00p 560.00p 23819
28/06/2010 575.00p 579.75p 565.00p 568.00p 9992
25/06/2010 574.00p 580.00p 561.80p 572.50p 3530
24/06/2010 565.00p 575.00p 560.00p 575.00p 76813
23/06/2010 560.00p 560.00p 550.50p 556.50p 37438
22/06/2010 575.00p 589.00p 550.00p 566.00p 61479
21/06/2010 600.00p 600.00p 575.00p 575.00p 14759
18/06/2010 600.00p 604.50p 575.00p 576.50p 462782
17/06/2010 605.00p 605.00p 575.11p 590.00p 68959
16/06/2010 615.00p 615.00p 605.00p 607.00p 12011
15/06/2010 632.00p 632.00p 610.00p 610.00p 32057
14/06/2010 628.00p 635.00p 622.00p 635.00p 22459
11/06/2010 630.00p 639.32p 624.12p 629.00p 606081
10/06/2010 650.00p 650.00p 626.00p 626.00p 84103
09/06/2010 640.00p 645.04p 635.00p 635.00p 1526
08/06/2010 637.00p 648.08p 628.43p 637.50p 115319
07/06/2010 625.00p 641.00p 625.00p 640.00p 68876
04/06/2010 633.00p 635.00p 630.00p 630.00p 5769
03/06/2010 635.00p 638.25p 631.00p 633.00p 16039
02/06/2010 613.50p 640.00p 613.50p 635.00p 42012
01/06/2010 627.50p 628.00p 610.00p 628.00p 7245
28/05/2010 621.00p 623.00p 610.00p 610.00p 320752
27/05/2010 615.00p 622.00p 612.50p 615.00p 5458
26/05/2010 620.00p 620.00p 610.00p 615.50p 6831
25/05/2010 629.00p 635.05p 610.00p 620.00p 15988
24/05/2010 636.00p 647.60p 630.00p 630.00p 6304
21/05/2010 650.00p 654.67p 630.00p 633.00p 16026
20/05/2010 657.00p 661.00p 653.00p 656.50p 5119
19/05/2010 666.00p 677.25p 655.00p 657.00p 12395
18/05/2010 662.00p 680.00p 658.10p 671.00p 11609
17/05/2010 662.00p 668.63p 657.00p 657.00p 2607
14/05/2010 690.00p 690.00p 660.00p 675.00p 6579
13/05/2010 675.00p 686.06p 666.00p 672.50p 12026
12/05/2010 681.00p 686.25p 675.50p 681.00p 3031
11/05/2010 675.00p 685.00p 670.00p 675.00p 4503
10/05/2010 676.00p 676.00p 675.00p 675.00p 3033
07/05/2010 660.00p 690.00p 660.00p 675.00p 18510
06/05/2010 670.00p 680.00p 665.00p 680.00p 21392
05/05/2010 687.50p 690.00p 672.00p 690.00p 17324
04/05/2010 690.00p 690.00p 673.20p 688.00p 15200
30/04/2010 690.00p 690.00p 677.40p 680.00p 4024
29/04/2010 678.00p 687.00p 677.50p 680.00p 3369
28/04/2010 675.00p 690.00p 673.00p 673.00p 8804
27/04/2010 680.50p 691.75p 680.00p 680.00p 112197
26/04/2010 688.00p 690.00p 685.00p 685.00p 579165
23/04/2010 680.00p 692.75p 680.00p 687.00p 6764
22/04/2010 685.00p 689.75p 680.00p 680.00p 41230
21/04/2010 693.00p 693.00p 686.65p 693.00p 5851
20/04/2010 685.00p 693.00p 685.00p 691.00p 11467
19/04/2010 682.00p 682.00p 675.00p 680.00p 14401
16/04/2010 683.00p 684.50p 677.00p 677.00p 3844
15/04/2010 670.00p 685.00p 668.00p 682.50p 27752
14/04/2010 672.00p 672.00p 666.47p 672.00p 5121
13/04/2010 665.00p 670.50p 660.00p 667.00p 72516
12/04/2010 665.00p 675.00p 665.00p 675.00p 11404
09/04/2010 660.00p 674.03p 655.00p 661.00p 32712
08/04/2010 671.50p 671.50p 660.25p 670.00p 4403
07/04/2010 675.00p 675.00p 660.00p 670.00p 45463
06/04/2010 669.00p 670.00p 655.00p 670.00p 77343
01/04/2010 660.00p 666.00p 650.00p 665.00p 14160
31/03/2010 660.00p 669.50p 655.00p 657.00p 89631
30/03/2010 641.00p 665.00p 640.00p 665.00p 21755
29/03/2010 653.00p 658.01p 638.00p 648.50p 45037
26/03/2010 660.00p 664.00p 652.00p 660.00p 21278
25/03/2010 662.00p 668.27p 661.71p 664.00p 7546
24/03/2010 660.00p 670.00p 660.00p 661.00p 12497
23/03/2010 670.00p 674.96p 660.00p 660.00p 47210
22/03/2010 670.00p 679.00p 670.00p 676.50p 19977
19/03/2010 685.00p 692.40p 670.00p 670.00p 33851
18/03/2010 699.50p 699.50p 683.00p 692.50p 24459
17/03/2010 688.00p 695.00p 686.50p 695.00p 24061
16/03/2010 700.00p 700.00p 689.00p 695.00p 20679
15/03/2010 686.50p 693.51p 683.00p 690.00p 31005
12/03/2010 690.00p 695.00p 688.82p 695.00p 38912
11/03/2010 690.00p 700.00p 682.00p 688.00p 135575
10/03/2010 710.00p 713.92p 688.00p 694.50p 184567
09/03/2010 710.50p 721.89p 710.50p 718.00p 2937
08/03/2010 730.00p 730.00p 711.00p 726.00p 32832
05/03/2010 725.00p 733.00p 717.00p 729.50p 36207
04/03/2010 705.00p 734.22p 705.00p 721.50p 20645
03/03/2010 715.00p 725.00p 708.62p 725.00p 14285
02/03/2010 720.00p 730.00p 706.00p 725.00p 328284
01/03/2010 713.00p 726.00p 713.00p 726.00p 17835
26/02/2010 710.00p 735.00p 700.00p 735.00p 67010
25/02/2010 703.50p 710.00p 701.98p 710.00p 15252
24/02/2010 714.00p 716.24p 700.50p 711.00p 78246
23/02/2010 721.00p 736.00p 710.50p 710.50p 172390
22/02/2010 742.00p 742.25p 730.00p 738.50p 46623
19/02/2010 726.00p 742.00p 725.50p 742.00p 6785
18/02/2010 730.00p 740.56p 725.25p 733.00p 187953
17/02/2010 726.00p 739.75p 726.00p 735.00p 231202
16/02/2010 711.50p 740.00p 705.00p 736.50p 334587
15/02/2010 670.00p 695.00p 670.00p 695.00p 12560
12/02/2010 675.00p 678.00p 672.00p 678.00p 15179
11/02/2010 675.00p 683.33p 672.00p 673.50p 40632
10/02/2010 675.00p 675.00p 665.10p 673.50p 20133
09/02/2010 665.00p 675.00p 660.00p 670.00p 12068
08/02/2010 693.00p 705.00p 660.00p 660.00p 25600
05/02/2010 700.50p 706.57p 695.00p 695.50p 17613
04/02/2010 718.00p 721.50p 697.50p 697.50p 34263
03/02/2010 720.00p 733.35p 718.00p 718.00p 14040
02/02/2010 718.00p 724.23p 718.00p 720.50p 19690
01/02/2010 727.00p 730.80p 716.00p 716.00p 53308
29/01/2010 735.00p 735.00p 728.00p 730.50p 91421
28/01/2010 730.00p 735.00p 727.00p 728.00p 31018
27/01/2010 725.00p 730.00p 719.40p 730.00p 272489
26/01/2010 725.00p 725.00p 715.00p 725.00p 219156
25/01/2010 710.00p 728.00p 710.00p 722.50p 68476
22/01/2010 709.00p 724.00p 703.00p 724.00p 225701
21/01/2010 710.00p 710.00p 707.00p 709.00p 32766
20/01/2010 707.50p 709.40p 704.30p 707.50p 15510
19/01/2010 704.50p 710.40p 702.37p 707.50p 41987
18/01/2010 710.00p 710.00p 700.50p 709.50p 15729
15/01/2010 707.50p 708.50p 697.90p 707.50p 45985
14/01/2010 700.00p 710.00p 695.00p 703.00p 57236
13/01/2010 693.00p 693.50p 688.00p 693.50p 21608
12/01/2010 680.00p 694.00p 680.00p 692.00p 402743
11/01/2010 695.00p 695.00p 680.00p 691.50p 16633
08/01/2010 685.00p 695.00p 685.00p 692.50p 37485
07/01/2010 685.00p 693.95p 683.00p 688.00p 23308
06/01/2010 690.00p 695.00p 686.00p 690.00p 24562
05/01/2010 695.00p 695.00p 685.00p 695.00p 15433
04/01/2010 700.00p 700.00p 690.00p 695.00p 14460
31/12/2009 695.00p 695.00p 690.00p 690.00p 4079
30/12/2009 697.00p 697.00p 694.00p 697.00p 4425
29/12/2009 698.00p 698.00p 690.00p 698.00p 4588
24/12/2009 698.00p 698.00p 698.00p 698.00p 309
23/12/2009 700.00p 700.00p 690.00p 697.00p 10960
22/12/2009 700.00p 710.00p 693.00p 700.00p 112542
21/12/2009 705.00p 705.00p 689.50p 700.00p 110438
18/12/2009 705.50p 707.00p 690.00p 699.00p 24605
17/12/2009 690.00p 710.00p 689.75p 695.00p 53107
16/12/2009 670.00p 685.00p 670.00p 685.00p 48504
15/12/2009 669.00p 675.00p 664.05p 675.00p 75231
14/12/2009 669.50p 675.00p 647.70p 672.50p 137153
11/12/2009 647.50p 665.80p 647.50p 660.00p 109950
10/12/2009 660.00p 685.00p 647.50p 647.50p 43279
09/12/2009 680.00p 681.75p 655.00p 660.00p 21211
08/12/2009 705.00p 706.90p 681.00p 681.00p 12065
07/12/2009 700.00p 717.80p 700.00p 705.00p 7716
04/12/2009 700.00p 720.00p 700.00p 710.00p 4826
03/12/2009 715.00p 720.00p 700.64p 707.00p 14206
02/12/2009 695.00p 725.50p 691.33p 725.50p 26594
01/12/2009 709.00p 709.00p 690.87p 700.00p 6461
30/11/2009 705.00p 713.50p 690.00p 690.00p 16228
27/11/2009 715.00p 715.00p 697.00p 715.00p 7295
26/11/2009 715.00p 715.00p 693.00p 710.00p 9106
25/11/2009 707.50p 707.50p 695.00p 698.50p 19463
24/11/2009 700.00p 709.35p 690.00p 700.00p 109918
23/11/2009 702.00p 715.00p 699.48p 715.00p 38395
20/11/2009 715.00p 723.00p 680.00p 696.00p 157695
19/11/2009 724.00p 733.00p 717.00p 723.00p 11034
18/11/2009 730.00p 740.00p 715.85p 726.00p 18874
17/11/2009 731.00p 739.50p 715.40p 719.00p 14082
16/11/2009 731.50p 732.88p 724.50p 731.00p 13015

*Close Price adjusted for both dividends and splits