Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/10/2023 404.00p 415.00p 398.00p 407.00p 21995
13/10/2023 401.00p 410.00p 389.25p 404.50p 33373
12/10/2023 415.00p 415.00p 402.75p 408.00p 28097
11/10/2023 412.00p 422.50p 411.31p 422.50p 18725
10/10/2023 412.00p 423.00p 413.00p 423.00p 6323
09/10/2023 412.00p 419.00p 410.78p 418.50p 23960
06/10/2023 411.00p 425.00p 400.00p 425.00p 90079
05/10/2023 410.00p 417.00p 410.00p 415.00p 13670
04/10/2023 408.00p 429.00p 405.98p 419.00p 20957
03/10/2023 425.00p 436.20p 405.06p 412.50p 43583
02/10/2023 429.00p 445.00p 429.00p 433.50p 7509
29/09/2023 437.00p 440.27p 435.00p 439.50p 14002
28/09/2023 437.00p 445.00p 426.00p 438.00p 13092
27/09/2023 438.00p 438.00p 426.02p 435.00p 20601
26/09/2023 455.00p 455.00p 422.00p 426.00p 49673
25/09/2023 444.00p 451.50p 438.00p 451.50p 28453
22/09/2023 444.00p 459.70p 440.00p 452.50p 7956
21/09/2023 450.00p 465.00p 446.00p 455.00p 7755
20/09/2023 470.00p 474.00p 460.00p 470.00p 33402
19/09/2023 460.00p 470.23p 451.00p 470.00p 20371
18/09/2023 460.00p 471.28p 460.00p 466.00p 42028
15/09/2023 460.00p 472.00p 460.00p 464.00p 68370
14/09/2023 463.00p 470.00p 465.14p 467.00p 17936
13/09/2023 463.00p 479.00p 462.00p 469.50p 7943
12/09/2023 474.00p 474.00p 468.20p 474.00p 25264
11/09/2023 465.00p 484.00p 460.00p 479.00p 28865
08/09/2023 460.00p 477.00p 460.00p 472.50p 7362
07/09/2023 465.00p 477.80p 465.00p 475.00p 39725
06/09/2023 465.00p 483.38p 462.50p 472.50p 34708
05/09/2023 469.00p 472.00p 456.00p 469.00p 13965
04/09/2023 470.00p 475.00p 463.50p 470.00p 23085
01/09/2023 475.00p 474.48p 463.50p 465.50p 4119
31/08/2023 475.00p 475.00p 463.18p 475.00p 11609
30/08/2023 470.00p 474.48p 460.62p 463.00p 5401
29/08/2023 462.00p 479.00p 455.00p 479.00p 11494
25/08/2023 465.00p 469.75p 457.56p 462.00p 100700
24/08/2023 470.00p 470.00p 465.00p 467.50p 13084
23/08/2023 479.00p 479.00p 465.00p 467.50p 25989
22/08/2023 474.00p 475.00p 460.00p 475.00p 142398
21/08/2023 470.00p 470.00p 459.00p 459.00p 35466
18/08/2023 465.00p 479.67p 460.00p 460.00p 23331
17/08/2023 482.00p 485.00p 472.00p 472.00p 17172
16/08/2023 480.00p 485.00p 471.00p 482.00p 41999
15/08/2023 477.00p 485.30p 465.00p 470.00p 61866
14/08/2023 480.00p 489.47p 472.18p 480.50p 45838
11/08/2023 482.00p 490.00p 471.37p 482.00p 48083
10/08/2023 459.00p 485.00p 457.40p 485.00p 96363
09/08/2023 460.00p 480.00p 454.41p 465.00p 125649
08/08/2023 448.00p 460.00p 436.00p 460.00p 29641
07/08/2023 440.00p 453.24p 426.00p 437.50p 10084
04/08/2023 446.00p 446.00p 432.00p 432.00p 14999
03/08/2023 446.00p 446.00p 434.10p 446.00p 2474
02/08/2023 432.00p 446.00p 432.00p 439.00p 37422

*Close Price adjusted for both dividends and splits