Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/08/2023 432.00p 446.00p 432.00p 439.00p 7794
31/07/2023 446.00p 448.00p 435.12p 443.00p 13040
28/07/2023 442.00p 456.40p 436.00p 446.00p 28636
27/07/2023 455.00p 460.00p 450.00p 452.00p 24748
26/07/2023 455.00p 461.66p 450.00p 460.00p 34843
25/07/2023 470.00p 480.00p 457.00p 460.00p 71330
24/07/2023 462.00p 474.00p 446.30p 455.50p 39045
21/07/2023 480.00p 485.00p 461.00p 472.50p 476649
20/07/2023 425.00p 483.00p 422.00p 483.00p 83738
19/07/2023 418.00p 432.00p 418.00p 431.50p 20510
18/07/2023 411.00p 422.76p 409.00p 414.00p 3214
17/07/2023 404.00p 423.46p 396.57p 417.50p 17178
14/07/2023 395.00p 408.37p 390.00p 399.50p 15975
13/07/2023 410.00p 410.00p 395.00p 410.00p 4204
12/07/2023 400.00p 410.00p 391.00p 400.00p 239440
11/07/2023 400.00p 400.00p 391.10p 400.00p 7780
10/07/2023 400.00p 410.00p 392.54p 400.00p 15173
07/07/2023 400.00p 403.24p 394.06p 400.00p 7659
06/07/2023 404.00p 404.00p 397.30p 400.00p 5624
05/07/2023 404.00p 405.00p 393.70p 400.00p 214
04/07/2023 404.00p 410.00p 395.00p 400.00p 33683
03/07/2023 389.00p 404.00p 389.00p 400.00p 8046
30/06/2023 386.00p 398.37p 395.70p 397.00p 3291
29/06/2023 386.00p 396.00p 388.37p 394.50p 3058
28/06/2023 386.00p 400.00p 385.00p 400.00p 11890
27/06/2023 390.00p 398.00p 382.80p 383.00p 35498
26/06/2023 390.00p 398.05p 390.00p 390.00p 20905
23/06/2023 405.00p 405.00p 390.20p 405.00p 6389
22/06/2023 395.00p 410.00p 393.52p 410.00p 13882
21/06/2023 400.00p 414.00p 396.00p 404.50p 13451
20/06/2023 419.00p 419.00p 402.00p 408.00p 87742
19/06/2023 415.00p 421.80p 408.00p 418.50p 33210
16/06/2023 421.00p 429.00p 420.00p 420.00p 22646
15/06/2023 425.00p 425.00p 411.00p 419.50p 44822
14/06/2023 430.00p 438.89p 415.71p 427.00p 38614
13/06/2023 440.00p 447.40p 432.65p 435.00p 96811
12/06/2023 450.00p 455.00p 431.00p 440.50p 24866
09/06/2023 436.00p 453.89p 432.00p 440.50p 20685
08/06/2023 414.00p 450.00p 410.10p 443.50p 35908
07/06/2023 400.00p 413.00p 391.50p 407.50p 46812
06/06/2023 390.00p 400.00p 387.09p 400.00p 15932
05/06/2023 399.00p 399.00p 383.70p 398.00p 5738
02/06/2023 398.00p 400.00p 383.46p 388.50p 35936
01/06/2023 398.00p 398.00p 380.65p 398.00p 61495
31/05/2023 394.00p 394.00p 378.51p 394.00p 241958
30/05/2023 385.00p 387.60p 381.00p 386.00p 5528
26/05/2023 385.00p 395.00p 378.00p 390.00p 40234
25/05/2023 378.00p 390.00p 378.00p 387.50p 3075
24/05/2023 381.00p 388.07p 379.48p 384.00p 41608
23/05/2023 400.00p 400.00p 386.27p 400.00p 20873
22/05/2023 386.00p 399.00p 386.00p 392.00p 20383
19/05/2023 390.00p 392.00p 386.35p 392.00p 95306
18/05/2023 390.00p 396.50p 387.69p 396.50p 25811
17/05/2023 390.00p 399.00p 387.42p 392.50p 11324

*Close Price adjusted for both dividends and splits