Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2020 270.00p 275.64p 260.00p 264.00p 274106
27/02/2020 270.00p 272.54p 270.00p 272.00p 119783
26/02/2020 272.00p 278.00p 272.00p 278.00p 1641
25/02/2020 290.00p 292.00p 280.00p 286.00p 14723
24/02/2020 292.00p 296.52p 290.00p 295.00p 20793
21/02/2020 290.00p 303.00p 290.00p 300.00p 5242
20/02/2020 298.00p 298.00p 298.00p 298.00p 0
19/02/2020 298.00p 303.00p 296.44p 298.00p 338
18/02/2020 298.00p 298.00p 298.00p 298.00p 0
17/02/2020 298.00p 304.23p 295.00p 298.00p 20950
14/02/2020 298.00p 298.00p 294.00p 296.00p 3397
13/02/2020 308.00p 308.33p 300.00p 303.00p 1734
12/02/2020 300.00p 312.00p 300.00p 301.00p 656
11/02/2020 302.00p 306.00p 301.20p 306.00p 1266
10/02/2020 302.00p 305.00p 301.21p 305.00p 456
07/02/2020 302.00p 312.00p 302.00p 307.00p 3798
06/02/2020 312.00p 308.00p 302.30p 308.00p 920
05/02/2020 312.00p 312.00p 302.42p 306.00p 5412
04/02/2020 312.00p 312.00p 307.00p 307.00p 6405
03/02/2020 300.00p 322.00p 310.00p 318.00p 5151
31/01/2020 300.00p 319.48p 313.00p 315.00p 100810
30/01/2020 300.00p 323.40p 316.00p 316.00p 6818
29/01/2020 300.00p 315.63p 310.30p 315.00p 33262
28/01/2020 300.00p 309.60p 300.00p 306.00p 101668
27/01/2020 300.00p 310.00p 300.00p 305.00p 3427
24/01/2020 300.00p 305.40p 300.00p 301.00p 2323
23/01/2020 300.00p 306.00p 297.57p 300.00p 358249
22/01/2020 300.00p 309.00p 300.00p 300.00p 9313
21/01/2020 300.00p 302.00p 300.00p 302.00p 800
20/01/2020 302.00p 308.60p 298.00p 298.00p 2000
17/01/2020 302.00p 310.00p 300.38p 302.00p 2656
16/01/2020 298.00p 301.00p 298.00p 301.00p 6452
15/01/2020 290.00p 299.00p 295.00p 295.00p 999
14/01/2020 290.00p 292.00p 292.00p 292.00p 0
13/01/2020 290.00p 292.00p 290.34p 292.00p 1000
10/01/2020 290.00p 300.00p 284.38p 292.00p 26091
09/01/2020 292.00p 292.00p 282.00p 285.00p 14761
08/01/2020 280.00p 289.00p 280.00p 289.00p 3298
07/01/2020 290.00p 290.50p 284.20p 287.00p 5678
06/01/2020 290.00p 300.00p 287.00p 287.00p 5068
03/01/2020 290.00p 292.00p 292.00p 292.00p 0
02/01/2020 290.00p 298.00p 286.04p 292.00p 8505
31/12/2019 290.00p 298.00p 289.00p 289.00p 1164
30/12/2019 288.00p 285.00p 285.00p 285.00p 0
27/12/2019 288.00p 290.00p 280.10p 285.00p 6602
24/12/2019 280.00p 285.00p 284.00p 284.00p 0
23/12/2019 280.00p 290.00p 280.00p 285.00p 14682
20/12/2019 286.00p 296.00p 280.00p 296.00p 20953
19/12/2019 282.00p 286.00p 280.08p 286.00p 3148
18/12/2019 282.00p 290.00p 280.50p 285.00p 4067
17/12/2019 290.00p 289.00p 289.00p 289.00p 0
16/12/2019 290.00p 298.00p 280.50p 289.00p 7134
13/12/2019 284.00p 290.00p 280.50p 285.00p 10229
12/12/2019 284.00p 284.00p 270.00p 280.00p 14765
11/12/2019 298.00p 292.00p 286.14p 292.00p 2122
10/12/2019 298.00p 300.00p 284.00p 287.00p 1273
09/12/2019 296.00p 304.00p 290.00p 290.00p 15872
06/12/2019 306.00p 302.00p 296.00p 302.00p 10376
05/12/2019 306.00p 305.00p 304.75p 305.00p 21438
04/12/2019 306.00p 307.00p 303.00p 303.00p 20917
03/12/2019 292.00p 309.70p 300.30p 305.00p 6733
02/12/2019 292.00p 310.00p 291.00p 303.00p 23154
29/11/2019 280.00p 285.00p 282.00p 282.00p 0
28/11/2019 280.00p 285.00p 282.00p 285.00p 167
27/11/2019 280.00p 282.00p 280.00p 282.00p 11356
26/11/2019 280.00p 290.00p 280.00p 280.00p 464
25/11/2019 290.00p 290.00p 280.00p 282.00p 1742
22/11/2019 276.00p 284.00p 276.71p 284.00p 26600
21/11/2019 276.00p 282.00p 276.71p 282.00p 1850
20/11/2019 276.00p 289.86p 278.10p 282.00p 1500
19/11/2019 276.00p 289.84p 275.51p 283.00p 42427
18/11/2019 268.00p 277.70p 275.00p 275.00p 3100
15/11/2019 268.00p 280.00p 268.00p 276.00p 14718
14/11/2019 254.00p 261.70p 261.00p 261.00p 1300
13/11/2019 254.00p 266.00p 254.00p 260.00p 13949
12/11/2019 254.00p 264.00p 245.50p 259.00p 79226
11/11/2019 244.00p 254.00p 240.00p 249.00p 22564
08/11/2019 236.20p 243.40p 236.20p 237.00p 1800
07/11/2019 240.00p 244.00p 237.00p 238.00p 21559
06/11/2019 237.00p 240.00p 237.00p 237.00p 17862
05/11/2019 242.68p 242.68p 236.00p 236.00p 1050
04/11/2019 240.28p 243.27p 236.20p 237.00p 4024
01/11/2019 242.00p 242.00p 235.00p 237.00p 2965
31/10/2019 238.08p 238.08p 235.00p 237.00p 2432
30/10/2019 238.25p 241.00p 240.00p 240.00p 0
29/10/2019 238.25p 241.00p 238.25p 241.00p 1000
28/10/2019 238.12p 241.00p 238.12p 241.00p 1272
25/10/2019 238.12p 242.00p 238.12p 242.00p 3300
24/10/2019 240.00p 242.00p 240.00p 242.00p 209
23/10/2019 238.12p 242.00p 238.12p 242.00p 1000
22/10/2019 237.00p 243.00p 237.00p 243.00p 5820
21/10/2019 235.00p 242.00p 235.00p 242.00p 1313
18/10/2019 230.00p 238.00p 230.00p 230.00p 171271
17/10/2019 240.00p 240.00p 231.60p 239.00p 7232
16/10/2019 232.00p 240.00p 231.60p 239.00p 9836
15/10/2019 232.00p 234.60p 232.00p 232.00p 3798
14/10/2019 236.00p 248.00p 235.40p 241.00p 77741
11/10/2019 235.70p 239.00p 235.70p 239.00p 900
10/10/2019 237.36p 239.00p 239.00p 239.00p 0
09/10/2019 237.36p 239.00p 237.36p 239.00p 1663
08/10/2019 241.00p 241.00p 239.00p 239.00p 19050
07/10/2019 236.00p 239.00p 236.00p 239.00p 47
04/10/2019 236.00p 241.00p 236.00p 236.00p 1201
03/10/2019 241.70p 242.00p 237.00p 239.00p 23485
02/10/2019 236.00p 236.00p 234.00p 234.00p 158
01/10/2019 241.90p 239.00p 239.00p 239.00p 0
30/09/2019 241.90p 241.90p 235.00p 239.00p 351
27/09/2019 235.00p 241.00p 235.00p 239.00p 1797
26/09/2019 240.00p 238.00p 234.00p 238.00p 0
25/09/2019 240.00p 241.01p 234.00p 234.00p 8615
24/09/2019 232.00p 243.92p 232.00p 242.00p 8241
23/09/2019 236.00p 236.00p 236.00p 236.00p 7
20/09/2019 241.00p 248.00p 237.40p 243.00p 3638
19/09/2019 240.00p 252.46p 240.00p 246.00p 5210
18/09/2019 242.00p 244.00p 242.00p 244.00p 11
17/09/2019 242.50p 245.00p 242.50p 245.00p 372
16/09/2019 244.00p 253.00p 244.00p 245.00p 2557
13/09/2019 250.00p 254.00p 244.00p 246.00p 7687
12/09/2019 254.00p 254.00p 254.00p 254.00p 7921
11/09/2019 253.80p 253.92p 251.24p 252.00p 6574
10/09/2019 252.00p 252.00p 252.00p 252.00p 0
09/09/2019 252.00p 252.00p 252.00p 252.00p 0
06/09/2019 252.00p 254.00p 252.00p 252.00p 3396
05/09/2019 254.00p 254.00p 251.24p 252.00p 16022
04/09/2019 256.00p 260.00p 247.32p 254.00p 18699
03/09/2019 248.00p 254.00p 248.00p 252.00p 19502
02/09/2019 254.00p 254.00p 246.00p 252.00p 8379
30/08/2019 246.00p 250.00p 246.00p 250.00p 683
29/08/2019 246.00p 246.17p 244.00p 245.00p 3678
28/08/2019 248.00p 254.00p 248.00p 251.00p 3651
27/08/2019 252.00p 254.00p 248.50p 249.00p 9017
23/08/2019 253.00p 256.00p 250.00p 256.00p 20457
22/08/2019 259.54p 262.00p 259.50p 262.00p 4913
21/08/2019 264.00p 264.00p 260.00p 260.00p 500
20/08/2019 267.82p 267.82p 264.00p 265.00p 3045
19/08/2019 266.40p 266.40p 264.00p 265.00p 314
16/08/2019 265.00p 267.92p 264.00p 265.00p 37475
15/08/2019 269.10p 269.10p 259.00p 260.00p 1497
14/08/2019 260.00p 266.00p 258.61p 260.00p 49648
13/08/2019 252.00p 262.00p 252.00p 259.00p 903700
12/08/2019 260.80p 260.00p 258.00p 258.00p 0
09/08/2019 260.80p 260.80p 252.00p 260.00p 3573
08/08/2019 268.00p 268.00p 260.00p 260.00p 2985
07/08/2019 260.00p 268.00p 260.00p 264.00p 12289
06/08/2019 258.00p 268.00p 255.30p 261.00p 12298
05/08/2019 256.00p 268.00p 256.00p 264.00p 17497
02/08/2019 268.00p 268.00p 257.60p 260.00p 23878
01/08/2019 257.60p 268.00p 257.60p 261.00p 34466
31/07/2019 242.00p 269.00p 242.00p 265.00p 52891
30/07/2019 222.00p 228.00p 220.00p 225.00p 12258
29/07/2019 224.00p 228.00p 224.00p 225.00p 14720
26/07/2019 226.00p 226.00p 225.00p 225.00p 100
25/07/2019 221.55p 226.50p 221.55p 225.00p 5995
24/07/2019 220.00p 226.00p 220.00p 226.00p 3665
23/07/2019 226.32p 226.50p 225.00p 225.00p 6110
22/07/2019 226.00p 226.00p 224.00p 224.00p 21134
19/07/2019 226.74p 226.74p 222.96p 226.00p 2093
18/07/2019 227.00p 227.00p 222.66p 226.00p 8004
17/07/2019 224.44p 227.00p 224.44p 227.00p 553
16/07/2019 224.00p 230.00p 224.00p 227.00p 1039
15/07/2019 217.80p 226.00p 226.00p 226.00p 0
12/07/2019 217.80p 226.00p 217.80p 226.00p 156808
11/07/2019 224.00p 228.00p 224.00p 227.00p 6180
10/07/2019 230.00p 230.00p 222.00p 224.00p 257413
09/07/2019 232.55p 234.00p 231.00p 231.00p 9451
08/07/2019 230.00p 232.00p 230.00p 232.00p 3000
05/07/2019 230.00p 232.00p 230.00p 232.00p 7200
04/07/2019 228.00p 232.00p 226.00p 232.00p 5901
03/07/2019 228.06p 231.00p 228.06p 231.00p 585
02/07/2019 228.00p 231.00p 228.00p 231.00p 5600
01/07/2019 228.00p 234.00p 228.00p 234.00p 1694
28/06/2019 234.00p 235.00p 230.00p 235.00p 15132
27/06/2019 232.08p 239.00p 232.08p 239.00p 283
26/06/2019 238.00p 240.00p 231.20p 238.00p 20535
25/06/2019 232.00p 238.00p 229.82p 235.00p 8429
24/06/2019 235.00p 236.00p 234.64p 236.00p 1533
21/06/2019 226.00p 232.00p 226.00p 232.00p 2725
20/06/2019 236.36p 236.36p 228.00p 232.00p 3475
19/06/2019 236.00p 236.00p 226.20p 228.00p 10247
18/06/2019 234.00p 234.00p 226.24p 234.00p 5798
17/06/2019 226.00p 236.00p 226.00p 230.00p 21596
14/06/2019 230.00p 235.00p 229.00p 235.00p 0
13/06/2019 230.00p 235.00p 229.00p 229.00p 14004
12/06/2019 226.00p 235.00p 226.00p 230.00p 3116
11/06/2019 236.00p 236.00p 224.00p 230.00p 59450
10/06/2019 236.00p 236.00p 230.90p 233.00p 6830
07/06/2019 237.49p 237.49p 230.20p 235.00p 8500
06/06/2019 230.00p 238.00p 230.00p 235.00p 1283
05/06/2019 230.16p 237.49p 230.16p 235.00p 1153
04/06/2019 220.00p 236.00p 220.00p 234.00p 74446
03/06/2019 220.00p 238.00p 220.00p 225.00p 12311
31/05/2019 222.00p 238.00p 222.00p 230.00p 3528
30/05/2019 230.00p 233.40p 221.00p 221.00p 19283
29/05/2019 237.60p 237.60p 230.60p 232.00p 2196
28/05/2019 240.00p 240.00p 235.70p 240.00p 6908
24/05/2019 258.00p 258.00p 240.20p 242.00p 24670
23/05/2019 250.20p 256.00p 249.63p 254.00p 2337
22/05/2019 256.00p 289.58p 236.10p 254.00p 117925
21/05/2019 286.00p 308.00p 286.00p 294.00p 52412
20/05/2019 288.00p 290.00p 287.38p 288.00p 5980

*Close Price adjusted for both dividends and splits