Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/02/2024 500.00p 510.00p 488.40p 506.00p 88626
07/02/2024 489.00p 495.60p 480.00p 493.00p 110222
06/02/2024 490.00p 490.00p 468.00p 490.00p 26741
05/02/2024 480.00p 489.00p 475.78p 482.00p 33086
02/02/2024 490.00p 490.00p 472.26p 490.00p 279812
01/02/2024 482.00p 487.42p 475.00p 477.00p 13915
31/01/2024 465.00p 482.00p 460.00p 476.00p 500769
30/01/2024 462.00p 480.00p 462.00p 470.50p 22017
29/01/2024 470.00p 480.00p 465.41p 470.00p 34733
26/01/2024 470.00p 480.00p 422.50p 468.00p 180131
25/01/2024 445.00p 470.00p 436.55p 461.00p 106757
24/01/2024 415.00p 445.00p 405.00p 430.00p 727680
23/01/2024 402.00p 415.00p 401.13p 405.00p 61157
22/01/2024 407.00p 410.00p 401.90p 402.00p 126912
19/01/2024 415.00p 415.00p 404.00p 410.00p 49517
18/01/2024 415.00p 415.00p 404.00p 404.00p 17563
17/01/2024 405.00p 414.40p 403.00p 405.00p 31506
16/01/2024 417.00p 417.00p 403.61p 414.00p 248573
15/01/2024 407.00p 417.00p 407.00p 407.00p 11109
12/01/2024 417.00p 417.00p 405.00p 407.00p 32375
11/01/2024 403.00p 414.00p 403.00p 405.00p 24757
10/01/2024 402.00p 411.49p 402.00p 403.00p 22959
09/01/2024 405.00p 417.00p 402.00p 405.00p 13084
08/01/2024 403.00p 417.00p 402.00p 404.00p 40882
05/01/2024 402.00p 420.00p 402.00p 415.00p 30802
04/01/2024 414.00p 414.00p 403.00p 406.00p 50833
03/01/2024 417.00p 417.00p 404.00p 413.00p 121770
02/01/2024 412.00p 417.00p 405.00p 406.00p 54594
29/12/2023 415.00p 415.00p 406.00p 415.00p 27115
28/12/2023 415.00p 417.00p 404.71p 416.00p 9804
27/12/2023 420.00p 420.00p 404.00p 415.00p 76650
22/12/2023 410.00p 420.10p 410.00p 410.00p 401792
21/12/2023 410.00p 425.00p 391.00p 415.00p 308577
20/12/2023 440.00p 452.65p 435.00p 435.00p 24726
19/12/2023 440.00p 454.00p 440.00p 444.00p 19886
18/12/2023 436.00p 455.00p 436.00p 440.00p 5827
15/12/2023 435.00p 460.00p 435.00p 460.00p 13810
14/12/2023 435.00p 454.96p 435.00p 443.00p 38826
13/12/2023 435.00p 460.00p 435.00p 438.00p 31869
12/12/2023 436.00p 455.00p 436.00p 445.00p 7816
11/12/2023 435.00p 460.00p 435.00p 452.00p 7326
08/12/2023 435.00p 459.00p 435.00p 445.00p 19871
07/12/2023 435.00p 459.00p 435.00p 437.00p 15093
06/12/2023 440.00p 452.00p 440.00p 450.00p 7395
05/12/2023 440.00p 459.00p 440.00p 444.00p 16589
04/12/2023 450.00p 458.75p 440.00p 440.00p 84186
01/12/2023 450.00p 465.00p 450.00p 453.00p 14644
30/11/2023 445.00p 464.26p 441.00p 460.00p 16573
29/11/2023 465.00p 468.00p 454.66p 461.00p 14725
28/11/2023 468.00p 470.00p 450.84p 462.00p 49105
27/11/2023 460.00p 470.00p 443.00p 451.00p 15575
24/11/2023 455.00p 455.32p 444.00p 452.00p 15547
23/11/2023 460.00p 460.00p 455.32p 460.00p 1562
22/11/2023 453.00p 455.00p 442.00p 453.00p 4422
21/11/2023 446.00p 460.00p 441.00p 450.00p 29135
20/11/2023 431.00p 448.00p 421.00p 448.00p 56468
17/11/2023 445.00p 450.00p 431.00p 448.00p 15438
16/11/2023 434.00p 445.00p 431.00p 445.00p 22320
15/11/2023 431.00p 449.00p 431.00p 437.00p 12563
14/11/2023 440.00p 449.00p 430.00p 440.00p 12250
13/11/2023 430.00p 440.00p 411.00p 437.00p 29422
10/11/2023 430.00p 430.00p 421.36p 430.00p 7376
09/11/2023 429.00p 430.00p 418.00p 420.50p 6862
08/11/2023 429.00p 439.00p 410.00p 418.00p 47780
07/11/2023 430.00p 430.00p 426.43p 430.00p 8532
06/11/2023 432.00p 435.50p 411.00p 431.00p 14986
03/11/2023 430.00p 440.00p 430.00p 440.00p 1542
02/11/2023 406.00p 434.63p 426.00p 433.00p 15640
01/11/2023 406.00p 439.00p 423.00p 425.00p 32337
31/10/2023 406.00p 431.96p 406.00p 427.50p 17653
30/10/2023 414.00p 424.00p 406.00p 407.00p 7157
27/10/2023 424.00p 424.00p 414.00p 419.00p 13146
26/10/2023 393.00p 422.50p 409.72p 419.00p 15957
25/10/2023 393.00p 428.00p 393.00p 428.00p 43304
24/10/2023 402.00p 414.00p 394.00p 400.50p 22241
23/10/2023 400.00p 400.40p 390.00p 394.50p 39405
20/10/2023 400.00p 414.00p 395.00p 396.50p 6489
19/10/2023 396.00p 407.40p 396.00p 396.00p 6547
18/10/2023 401.00p 405.50p 398.38p 405.50p 6706
17/10/2023 401.00p 415.00p 398.47p 415.00p 5873

*Close Price adjusted for both dividends and splits