Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 421.00p 430.50p 420.00p 424.50p 11013
24/04/2023 421.00p 428.55p 420.00p 424.50p 65378
21/04/2023 421.00p 428.00p 420.00p 426.50p 28352
20/04/2023 421.00p 431.00p 411.00p 419.50p 27307
19/04/2023 421.00p 434.02p 422.00p 428.00p 1036
18/04/2023 421.00p 432.29p 421.00p 428.00p 4879
17/04/2023 430.00p 435.00p 421.00p 428.00p 18987
14/04/2023 435.00p 435.00p 423.10p 433.00p 24685
13/04/2023 430.00p 433.00p 423.10p 428.00p 6140
12/04/2023 430.00p 433.46p 425.11p 428.00p 17858
11/04/2023 430.00p 435.00p 412.29p 435.00p 24498
06/04/2023 432.00p 426.22p 413.10p 421.00p 6537
05/04/2023 432.00p 432.00p 414.53p 432.00p 163890
04/04/2023 416.00p 425.06p 416.00p 416.00p 11587
03/04/2023 419.00p 425.00p 413.55p 420.00p 23057
31/03/2023 418.00p 421.00p 415.00p 420.00p 31546
30/03/2023 409.00p 425.00p 409.00p 414.00p 30939
29/03/2023 409.00p 407.39p 400.00p 400.00p 4752
28/03/2023 409.00p 409.00p 399.78p 409.00p 15562
27/03/2023 401.00p 406.36p 395.94p 405.00p 3763
24/03/2023 404.00p 409.00p 395.17p 404.00p 36162
23/03/2023 404.00p 406.15p 392.09p 404.00p 26535
22/03/2023 409.00p 409.00p 396.55p 401.50p 64294
21/03/2023 399.00p 409.00p 387.83p 402.50p 12050
20/03/2023 387.00p 398.09p 382.55p 398.00p 33656
17/03/2023 399.00p 406.91p 387.52p 392.50p 11530
16/03/2023 391.00p 410.00p 384.00p 410.00p 18998
15/03/2023 400.00p 414.00p 390.00p 402.00p 49125
14/03/2023 410.00p 410.00p 397.24p 410.00p 5628
13/03/2023 400.00p 414.36p 395.00p 400.00p 73542
10/03/2023 412.00p 420.00p 405.00p 411.00p 39188
09/03/2023 420.00p 425.36p 411.00p 411.00p 31965
08/03/2023 440.00p 447.67p 411.00p 422.50p 44973
07/03/2023 440.00p 449.00p 430.00p 430.00p 28467
06/03/2023 441.00p 445.00p 430.00p 435.00p 26826
03/03/2023 450.00p 450.50p 442.54p 447.50p 3224
02/03/2023 447.00p 455.00p 442.00p 447.50p 12260
01/03/2023 450.00p 455.00p 442.40p 447.50p 8412
28/02/2023 450.00p 450.00p 440.00p 450.00p 48343
27/02/2023 449.00p 450.23p 440.00p 446.00p 17867
24/02/2023 449.00p 450.78p 440.00p 445.50p 53818
23/02/2023 442.00p 449.00p 442.00p 445.00p 13611
22/02/2023 450.00p 449.77p 441.42p 445.50p 1331
21/02/2023 450.00p 450.63p 437.00p 443.50p 16862
20/02/2023 435.00p 452.00p 435.00p 452.00p 7736
17/02/2023 453.00p 453.00p 435.00p 444.50p 12920
16/02/2023 440.00p 452.09p 435.00p 445.00p 19711
15/02/2023 440.00p 454.00p 440.00p 445.50p 37804
14/02/2023 441.00p 455.00p 442.15p 447.50p 35208
13/02/2023 441.00p 453.00p 440.00p 440.00p 18408
10/02/2023 440.00p 450.02p 440.00p 440.00p 19701
09/02/2023 455.00p 455.00p 440.00p 440.00p 48182
08/02/2023 441.00p 456.23p 439.45p 450.00p 49380
07/02/2023 448.00p 452.43p 436.00p 452.00p 56039
06/02/2023 446.00p 455.00p 446.00p 450.00p 69737
03/02/2023 450.00p 454.82p 442.00p 450.00p 39117
02/02/2023 440.00p 454.93p 440.00p 440.00p 88510
01/02/2023 445.00p 454.00p 439.56p 447.00p 126914
31/01/2023 445.00p 445.00p 430.00p 440.00p 17651
30/01/2023 446.00p 446.00p 432.50p 446.00p 12518
27/01/2023 440.00p 446.00p 430.00p 438.00p 113392
26/01/2023 443.00p 448.49p 435.00p 442.50p 43799
25/01/2023 460.00p 490.00p 443.00p 444.00p 119815
24/01/2023 440.00p 448.56p 432.87p 440.00p 244195
23/01/2023 435.00p 448.08p 435.00p 442.50p 22707
20/01/2023 436.00p 449.00p 433.00p 442.50p 109230
19/01/2023 436.00p 450.00p 435.00p 440.00p 101305
18/01/2023 425.00p 450.00p 425.00p 444.00p 52107
17/01/2023 430.00p 433.00p 425.00p 431.50p 54212
16/01/2023 416.00p 430.00p 413.81p 422.50p 125333
13/01/2023 415.00p 419.00p 404.55p 410.50p 29646
12/01/2023 415.00p 417.33p 403.85p 415.00p 23540
11/01/2023 414.00p 427.86p 409.00p 409.00p 29332
10/01/2023 414.00p 426.75p 414.00p 420.00p 22564
09/01/2023 424.00p 427.49p 415.65p 424.00p 18312
06/01/2023 420.00p 423.50p 415.55p 423.50p 15172
05/01/2023 408.00p 420.00p 407.00p 414.00p 9317
04/01/2023 408.00p 420.00p 408.00p 416.00p 7434
03/01/2023 407.00p 419.91p 393.90p 415.50p 20284
30/12/2022 381.00p 396.92p 386.00p 395.00p 1934
29/12/2022 381.00p 397.00p 381.00p 397.00p 8982
28/12/2022 390.00p 398.00p 385.00p 385.00p 31625
23/12/2022 390.00p 399.00p 381.00p 395.00p 55126
22/12/2022 390.00p 397.22p 380.00p 383.00p 21350
21/12/2022 400.00p 400.00p 391.00p 400.00p 52857
20/12/2022 400.00p 413.87p 391.00p 404.00p 16485
19/12/2022 412.00p 419.00p 400.00p 407.50p 19357
16/12/2022 420.00p 428.91p 407.00p 410.00p 55352
15/12/2022 424.00p 439.06p 421.00p 430.00p 41918
14/12/2022 430.00p 440.00p 415.70p 435.00p 48574
13/12/2022 394.00p 431.33p 391.15p 420.00p 121957
12/12/2022 394.00p 395.98p 375.00p 377.00p 40625
09/12/2022 389.00p 390.31p 380.00p 380.00p 59531
08/12/2022 389.00p 390.00p 378.60p 380.00p 15478
07/12/2022 350.00p 387.50p 348.00p 375.00p 78371
06/12/2022 350.00p 367.00p 342.10p 347.00p 130194
05/12/2022 356.00p 359.00p 345.00p 345.00p 68709
02/12/2022 349.00p 357.00p 345.11p 349.00p 17481
01/12/2022 341.00p 356.00p 341.00p 341.00p 38481
30/11/2022 351.00p 365.00p 345.00p 345.00p 9334
29/11/2022 360.00p 372.53p 355.00p 355.00p 125199
28/11/2022 360.00p 369.00p 355.00p 365.00p 8947
25/11/2022 360.00p 366.84p 352.00p 355.00p 78180
24/11/2022 349.00p 358.41p 344.00p 355.00p 55016
23/11/2022 346.00p 350.00p 340.00p 341.00p 11266
22/11/2022 340.00p 349.00p 340.00p 344.50p 11336
21/11/2022 349.00p 349.00p 336.00p 344.50p 11185
18/11/2022 349.00p 349.00p 330.00p 330.00p 3796
17/11/2022 348.00p 350.00p 330.00p 330.00p 25015
16/11/2022 336.00p 350.00p 336.00p 338.00p 12375
15/11/2022 336.00p 354.00p 343.51p 345.50p 20678
14/11/2022 336.00p 355.00p 343.51p 345.50p 45639
11/11/2022 336.00p 354.00p 335.00p 354.00p 55637
10/11/2022 335.00p 349.00p 335.00p 342.00p 28944
09/11/2022 364.00p 364.00p 336.00p 348.00p 55442
08/11/2022 351.00p 364.00p 351.00p 357.50p 7041
07/11/2022 351.00p 364.00p 350.00p 350.00p 14117
04/11/2022 350.00p 365.00p 350.00p 350.00p 18419
03/11/2022 370.00p 374.00p 355.00p 357.50p 51699
02/11/2022 390.00p 393.80p 366.00p 366.00p 33703
01/11/2022 389.00p 392.00p 375.60p 376.00p 22992
31/10/2022 370.00p 387.50p 370.00p 370.00p 18469
28/10/2022 390.00p 390.00p 364.00p 364.00p 33050
27/10/2022 350.00p 405.00p 346.00p 395.50p 69732
26/10/2022 339.00p 350.00p 330.00p 350.00p 31482
25/10/2022 330.00p 338.00p 318.00p 322.00p 56380
24/10/2022 335.00p 338.00p 320.99p 338.00p 21866
21/10/2022 330.00p 332.95p 330.00p 330.00p 4812
20/10/2022 325.00p 332.00p 315.00p 321.00p 66581
19/10/2022 330.00p 341.70p 321.00p 329.50p 7863
18/10/2022 330.00p 345.00p 323.70p 330.00p 53808
17/10/2022 314.00p 339.00p 313.97p 330.00p 29952
14/10/2022 328.00p 329.00p 308.00p 329.00p 40645
13/10/2022 316.00p 325.05p 314.00p 317.00p 49886
12/10/2022 340.00p 341.28p 305.55p 320.00p 109904
11/10/2022 343.00p 353.71p 325.00p 330.00p 41738
10/10/2022 342.00p 359.01p 341.93p 348.00p 2071
07/10/2022 342.00p 369.00p 342.00p 342.00p 4767
06/10/2022 355.00p 367.87p 340.00p 340.00p 67665
05/10/2022 355.00p 367.57p 355.00p 355.00p 7970
04/10/2022 340.00p 365.76p 340.00p 354.00p 28880
03/10/2022 340.00p 360.00p 346.00p 353.00p 8840
30/09/2022 340.00p 365.36p 340.00p 345.00p 34981
29/09/2022 355.00p 367.90p 340.00p 340.00p 27758
28/09/2022 380.00p 386.00p 345.87p 362.50p 87940
27/09/2022 400.00p 404.00p 380.00p 380.00p 31745
26/09/2022 391.00p 404.11p 390.00p 390.00p 24437
23/09/2022 400.00p 415.00p 390.00p 395.00p 25335
22/09/2022 410.00p 417.65p 401.00p 405.00p 36428
21/09/2022 431.00p 433.00p 420.00p 421.00p 16089
20/09/2022 435.00p 444.00p 429.74p 432.00p 12603
19/09/2022 431.00p 444.01p 431.54p 437.50p 13431
16/09/2022 431.00p 444.01p 431.54p 437.50p 13431
15/09/2022 431.00p 448.82p 430.00p 430.00p 28173
14/09/2022 461.00p 479.00p 430.00p 431.00p 15993
13/09/2022 461.00p 475.18p 461.00p 461.00p 22171
12/09/2022 435.00p 477.56p 464.24p 470.00p 60130
09/09/2022 435.00p 474.50p 462.43p 468.00p 11180
08/09/2022 435.00p 465.00p 435.00p 455.00p 26132
07/09/2022 440.00p 445.00p 429.00p 445.00p 18401
06/09/2022 425.00p 438.00p 424.24p 438.00p 10734
05/09/2022 445.00p 439.25p 425.50p 425.50p 21594
02/09/2022 445.00p 445.00p 425.00p 425.00p 16445
01/09/2022 445.00p 445.00p 431.80p 437.50p 18430
31/08/2022 440.00p 450.00p 430.00p 450.00p 46892
30/08/2022 440.00p 456.12p 440.00p 455.00p 13454
29/08/2022 460.00p 463.09p 444.00p 460.00p 40769
26/08/2022 460.00p 463.09p 444.00p 460.00p 40769
25/08/2022 464.00p 479.00p 460.00p 460.00p 19017
24/08/2022 475.00p 483.35p 460.00p 460.00p 10333
23/08/2022 480.00p 490.00p 472.64p 480.00p 9340
22/08/2022 480.00p 490.00p 462.09p 490.00p 33135
19/08/2022 480.00p 507.00p 480.00p 480.00p 22664
18/08/2022 484.00p 509.00p 485.00p 498.00p 21084
17/08/2022 484.00p 509.00p 480.00p 499.00p 7428
16/08/2022 506.00p 518.00p 490.00p 494.50p 8160
15/08/2022 492.00p 518.00p 491.00p 492.00p 42497
12/08/2022 492.00p 515.00p 492.00p 492.00p 6978
11/08/2022 500.00p 515.00p 503.25p 510.00p 15835
10/08/2022 500.00p 518.00p 492.00p 492.00p 28238
09/08/2022 512.00p 515.80p 503.00p 509.00p 21679
08/08/2022 512.00p 517.29p 503.08p 514.00p 13236
05/08/2022 512.00p 518.00p 504.42p 515.00p 14780
04/08/2022 512.00p 515.00p 503.08p 515.00p 2824
03/08/2022 512.00p 521.60p 500.00p 502.00p 10971
02/08/2022 510.00p 520.11p 509.87p 514.00p 16416
01/08/2022 510.00p 531.00p 510.00p 522.00p 3547
29/07/2022 516.00p 538.00p 516.00p 524.00p 15700
28/07/2022 524.00p 530.00p 510.00p 526.00p 58734
27/07/2022 538.00p 570.00p 512.00p 528.00p 113023
26/07/2022 512.00p 526.15p 512.00p 522.00p 5401
25/07/2022 516.00p 570.00p 491.00p 522.00p 76596
22/07/2022 500.00p 516.00p 489.74p 505.00p 30987
21/07/2022 484.00p 499.00p 474.12p 491.50p 32123
20/07/2022 483.00p 485.00p 476.00p 478.50p 11328
19/07/2022 458.00p 483.00p 458.00p 479.00p 14879
18/07/2022 458.00p 484.00p 466.61p 477.50p 26089
15/07/2022 458.00p 479.00p 458.00p 471.00p 9868
14/07/2022 443.00p 485.00p 443.00p 457.00p 29073
13/07/2022 440.00p 450.00p 438.00p 447.00p 11596

*Close Price adjusted for both dividends and splits