Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/11/2009 738.00p 738.00p 725.00p 725.00p 17110
12/11/2009 736.50p 736.50p 726.87p 730.00p 4458
11/11/2009 725.00p 740.00p 725.00p 740.00p 70251
10/11/2009 736.00p 736.00p 725.00p 729.50p 545189
09/11/2009 745.00p 751.00p 736.50p 740.00p 19568
06/11/2009 744.00p 744.00p 735.00p 735.00p 6337
05/11/2009 743.00p 743.00p 737.00p 740.00p 4706
04/11/2009 746.00p 746.00p 730.00p 743.00p 26465
03/11/2009 750.00p 755.00p 735.00p 745.00p 22693
02/11/2009 758.00p 758.00p 750.00p 750.00p 16854
30/10/2009 755.00p 758.50p 740.00p 746.50p 28390
29/10/2009 755.50p 755.50p 750.00p 750.00p 8116
28/10/2009 769.50p 769.50p 750.00p 755.00p 13027
27/10/2009 756.50p 765.00p 756.50p 761.50p 105868
26/10/2009 755.00p 767.00p 750.00p 760.00p 66553
23/10/2009 754.00p 754.00p 742.00p 745.00p 43819
22/10/2009 750.50p 753.00p 746.00p 751.00p 40444
21/10/2009 755.00p 755.00p 750.00p 753.00p 92175
20/10/2009 760.00p 760.00p 745.00p 745.00p 9768
19/10/2009 746.50p 760.00p 746.00p 757.00p 9518
16/10/2009 753.00p 754.00p 742.00p 745.00p 9535
15/10/2009 751.00p 760.00p 751.00p 754.00p 10226
14/10/2009 760.00p 763.00p 750.00p 753.00p 12511
13/10/2009 757.00p 765.00p 739.00p 760.00p 23330
12/10/2009 758.00p 774.00p 758.00p 760.00p 36887
09/10/2009 740.50p 754.00p 740.00p 750.00p 36454
08/10/2009 732.50p 745.00p 721.00p 745.00p 186319
07/10/2009 726.00p 732.50p 719.50p 725.00p 23992
06/10/2009 745.00p 745.00p 730.00p 740.00p 10300
05/10/2009 749.00p 751.00p 735.00p 745.00p 34871
02/10/2009 769.00p 769.00p 742.50p 760.00p 31898
01/10/2009 750.00p 770.00p 750.00p 765.00p 8142
30/09/2009 770.00p 770.00p 745.00p 765.00p 171075
29/09/2009 765.00p 770.00p 755.00p 770.00p 16828
28/09/2009 760.00p 760.00p 749.00p 760.00p 36406
25/09/2009 750.00p 768.00p 730.00p 768.00p 35878
24/09/2009 690.00p 758.50p 690.00p 758.50p 125696
23/09/2009 681.00p 695.00p 672.00p 695.00p 5024391
22/09/2009 700.00p 700.00p 665.00p 675.00p 60795
21/09/2009 700.00p 704.00p 689.00p 700.00p 241811

*Close Price adjusted for both dividends and splits