Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2019 286.00p 298.00p 286.00p 292.00p 2200
16/05/2019 286.00p 298.00p 282.00p 286.00p 5303
15/05/2019 288.00p 294.00p 288.00p 289.00p 2759
14/05/2019 287.50p 292.00p 290.00p 290.00p 0
13/05/2019 287.50p 292.00p 292.00p 292.00p 0
10/05/2019 287.50p 294.40p 287.50p 292.00p 1014
09/05/2019 288.00p 292.00p 290.00p 290.00p 0
08/05/2019 288.00p 292.00p 291.00p 292.00p 15000
07/05/2019 288.00p 294.90p 286.00p 291.00p 11392
03/05/2019 297.00p 297.00p 292.00p 292.00p 622
02/05/2019 290.00p 298.00p 290.00p 291.00p 5612
01/05/2019 297.00p 296.00p 294.00p 294.00p 0
30/04/2019 297.00p 297.00p 288.24p 296.00p 7199
29/04/2019 288.00p 296.08p 288.00p 292.00p 1370
26/04/2019 286.00p 298.00p 286.00p 286.00p 34222
25/04/2019 290.00p 296.08p 284.00p 289.00p 9127
24/04/2019 294.00p 299.00p 291.00p 291.00p 11691
23/04/2019 294.00p 294.80p 294.00p 294.00p 1625
18/04/2019 296.00p 299.00p 294.00p 294.00p 3119
17/04/2019 296.00p 302.00p 294.00p 294.00p 31020
16/04/2019 300.00p 300.00p 298.00p 298.00p 10
15/04/2019 296.00p 302.00p 295.00p 299.00p 1255
12/04/2019 302.10p 302.10p 300.00p 300.00p 1663
11/04/2019 309.16p 309.16p 299.00p 299.00p 1492
10/04/2019 307.00p 307.00p 301.00p 301.00p 2378
09/04/2019 300.00p 310.00p 298.00p 301.00p 2649
08/04/2019 308.00p 308.50p 302.10p 305.00p 6284
05/04/2019 308.00p 308.00p 301.00p 306.00p 3807
04/04/2019 300.16p 308.40p 300.16p 306.00p 10457
03/04/2019 310.00p 312.00p 301.00p 305.00p 8745
02/04/2019 303.00p 303.00p 299.00p 299.00p 3980
01/04/2019 298.00p 301.00p 298.00p 301.00p 2823
29/03/2019 303.00p 303.50p 300.00p 303.50p 16200
28/03/2019 303.48p 307.50p 303.48p 307.50p 388
27/03/2019 303.00p 311.00p 303.00p 307.50p 325
26/03/2019 303.00p 311.00p 303.00p 307.50p 2930
25/03/2019 308.27p 308.27p 303.54p 307.50p 1520
22/03/2019 302.00p 307.00p 302.00p 307.00p 1600
21/03/2019 309.10p 309.10p 306.00p 308.50p 4646
20/03/2019 307.50p 310.00p 304.48p 307.00p 16968
19/03/2019 302.00p 311.34p 302.00p 307.50p 12981
18/03/2019 308.00p 308.00p 308.00p 308.00p 17581
15/03/2019 301.00p 311.00p 301.00p 304.50p 25513
14/03/2019 318.22p 319.00p 310.00p 313.00p 3467
13/03/2019 306.00p 318.00p 306.00p 312.50p 1079
12/03/2019 310.00p 310.00p 305.00p 306.50p 4332
11/03/2019 306.84p 313.00p 306.84p 313.00p 700
08/03/2019 310.00p 310.00p 305.00p 305.50p 17763
07/03/2019 313.00p 319.00p 313.00p 315.00p 2525
06/03/2019 306.84p 313.00p 306.84p 313.00p 1000
05/03/2019 308.00p 320.00p 305.00p 309.00p 18794
04/03/2019 303.00p 303.00p 296.60p 303.00p 2806
01/03/2019 300.00p 305.50p 295.28p 305.50p 67112
28/02/2019 309.00p 302.00p 299.50p 299.50p 0
27/02/2019 309.00p 309.00p 296.00p 302.00p 4531
26/02/2019 295.70p 301.50p 295.63p 301.50p 5984
25/02/2019 296.84p 303.00p 296.84p 303.00p 1583
22/02/2019 299.66p 304.50p 299.66p 304.50p 1800
21/02/2019 300.00p 304.00p 300.00p 304.00p 5400
20/02/2019 303.13p 306.50p 303.13p 306.50p 2000
19/02/2019 299.00p 315.00p 299.00p 306.50p 6050
18/02/2019 307.00p 307.00p 297.27p 300.00p 15898
15/02/2019 305.00p 315.00p 292.00p 310.50p 13166
14/02/2019 295.00p 295.00p 286.90p 294.00p 2000340
13/02/2019 293.00p 303.71p 288.00p 288.00p 11558
12/02/2019 292.00p 295.00p 292.00p 295.00p 1780
11/02/2019 294.00p 295.00p 292.00p 295.00p 10880
08/02/2019 304.00p 307.00p 293.60p 295.00p 9196
07/02/2019 296.00p 304.10p 296.00p 297.50p 2924
06/02/2019 305.00p 305.00p 293.60p 297.00p 15399
05/02/2019 293.00p 298.00p 291.70p 298.00p 2158
04/02/2019 300.25p 300.25p 293.00p 296.50p 1203
01/02/2019 290.00p 295.50p 290.00p 295.50p 3400
31/01/2019 288.00p 305.00p 288.00p 295.50p 13245
30/01/2019 297.50p 297.50p 290.00p 292.00p 5200
29/01/2019 298.22p 298.22p 292.50p 292.50p 6000
28/01/2019 290.73p 292.50p 290.73p 292.50p 290
25/01/2019 297.03p 297.03p 293.50p 294.50p 6508
24/01/2019 298.00p 299.00p 292.50p 292.50p 1689
23/01/2019 293.12p 295.50p 294.00p 294.00p 0
22/01/2019 293.12p 295.50p 293.12p 295.50p 3950
21/01/2019 292.10p 300.00p 292.10p 298.00p 1943
18/01/2019 290.00p 301.25p 285.00p 298.50p 15526
17/01/2019 280.00p 290.00p 282.00p 282.00p 0
16/01/2019 280.00p 290.00p 279.00p 290.00p 12041
15/01/2019 284.00p 284.00p 277.00p 284.00p 47433
14/01/2019 272.72p 278.00p 272.72p 278.00p 600
11/01/2019 284.00p 284.00p 276.00p 276.00p 3000
10/01/2019 277.00p 277.50p 277.00p 277.50p 80
09/01/2019 270.84p 278.00p 277.50p 278.00p 0
08/01/2019 270.84p 277.50p 270.84p 277.50p 525
07/01/2019 281.03p 281.03p 270.70p 277.00p 6203
04/01/2019 270.55p 276.00p 270.55p 276.00p 149
03/01/2019 279.00p 284.00p 270.59p 274.00p 11291
02/01/2019 284.05p 284.05p 278.50p 278.50p 8516
31/12/2018 275.82p 282.00p 277.50p 282.00p 0
28/12/2018 275.82p 277.50p 275.82p 277.50p 214
27/12/2018 277.10p 282.00p 276.37p 282.00p 2941
24/12/2018 277.10p 281.00p 277.10p 281.00p 775
21/12/2018 277.12p 282.00p 277.12p 282.00p 1950
20/12/2018 285.00p 289.00p 277.97p 282.50p 7458
19/12/2018 275.00p 285.00p 275.00p 283.50p 7330
18/12/2018 278.00p 293.20p 277.57p 279.50p 9081
17/12/2018 298.00p 298.00p 275.00p 282.50p 18891
14/12/2018 300.00p 301.00p 300.00p 301.00p 0
13/12/2018 300.00p 305.00p 299.00p 300.00p 8467
12/12/2018 306.00p 307.00p 300.00p 301.50p 7099
11/12/2018 315.00p 315.00p 305.00p 305.00p 27724
10/12/2018 315.00p 317.00p 315.00p 317.00p 16063
07/12/2018 315.00p 319.50p 317.00p 319.50p 0
06/12/2018 315.00p 317.00p 315.00p 317.00p 100000
05/12/2018 316.50p 320.00p 316.50p 320.00p 1114
04/12/2018 315.00p 329.00p 315.00p 329.00p 98712
03/12/2018 316.65p 322.00p 316.65p 322.00p 2852
30/11/2018 316.78p 319.50p 315.00p 319.50p 6447
29/11/2018 315.00p 324.00p 315.00p 321.00p 1116
28/11/2018 316.78p 321.00p 315.72p 321.00p 1700
27/11/2018 317.00p 324.00p 317.00p 321.00p 555
26/11/2018 320.00p 328.00p 317.67p 322.50p 6951
23/11/2018 325.00p 334.00p 320.00p 322.50p 20936
22/11/2018 325.30p 328.74p 325.30p 327.50p 1022
21/11/2018 330.00p 332.47p 325.24p 327.50p 10736
20/11/2018 330.00p 330.00p 326.26p 327.50p 6729
19/11/2018 330.54p 335.00p 330.54p 335.00p 800
16/11/2018 330.00p 339.00p 330.00p 334.50p 4616
15/11/2018 332.88p 334.50p 331.85p 334.50p 3019
14/11/2018 332.00p 340.00p 331.00p 334.50p 19867
13/11/2018 334.00p 335.00p 329.60p 331.50p 12950
12/11/2018 332.00p 344.00p 330.50p 338.00p 8091
09/11/2018 330.00p 339.00p 327.00p 332.00p 10065
08/11/2018 339.00p 339.00p 332.62p 336.00p 2155
07/11/2018 333.54p 336.00p 333.54p 336.00p 2136
06/11/2018 326.00p 344.00p 325.00p 336.00p 5120
05/11/2018 326.00p 344.00p 326.00p 335.50p 13855
02/11/2018 326.00p 344.00p 326.00p 330.00p 6092
01/11/2018 326.00p 345.00p 326.00p 338.00p 8124
31/10/2018 332.00p 344.00p 329.20p 332.50p 13132
30/10/2018 331.00p 345.00p 327.00p 340.00p 557730
29/10/2018 310.00p 324.00p 308.00p 322.00p 22290
26/10/2018 309.00p 320.00p 308.00p 308.00p 8191
25/10/2018 310.00p 315.00p 308.00p 315.00p 13144
24/10/2018 306.00p 319.00p 305.00p 312.50p 9441
23/10/2018 310.00p 313.00p 306.00p 310.00p 24501
22/10/2018 311.00p 323.00p 311.00p 314.00p 11586
19/10/2018 311.00p 314.00p 310.50p 310.50p 13448
18/10/2018 313.00p 325.00p 311.40p 325.00p 8208
17/10/2018 306.40p 309.16p 306.40p 306.50p 6392
16/10/2018 305.00p 313.00p 305.00p 307.00p 736
15/10/2018 305.00p 306.50p 306.50p 306.50p 0
12/10/2018 305.00p 308.00p 306.50p 306.50p 0
11/10/2018 305.00p 312.00p 300.00p 308.00p 12675
10/10/2018 310.00p 312.80p 300.00p 310.00p 41753
09/10/2018 330.00p 330.00p 311.00p 317.00p 21085
08/10/2018 340.00p 342.00p 335.00p 338.00p 106752
05/10/2018 336.00p 339.00p 335.00p 339.00p 6441
04/10/2018 337.51p 340.00p 337.51p 340.00p 3336
03/10/2018 335.00p 340.00p 335.00p 340.00p 1625
02/10/2018 342.66p 342.66p 340.00p 340.00p 70
01/10/2018 342.37p 342.90p 340.50p 340.50p 546
28/09/2018 343.00p 345.90p 321.38p 338.00p 45528
27/09/2018 343.25p 345.50p 343.25p 345.50p 105
26/09/2018 345.00p 353.92p 342.53p 343.00p 12698
25/09/2018 347.00p 352.00p 347.00p 349.50p 2289
24/09/2018 342.40p 354.50p 342.40p 350.00p 1865
21/09/2018 345.00p 349.00p 344.20p 349.00p 13758
20/09/2018 345.00p 350.00p 344.80p 350.00p 1707
19/09/2018 347.00p 350.00p 347.00p 349.00p 2889
18/09/2018 345.00p 347.50p 345.00p 347.50p 339
17/09/2018 345.42p 354.50p 345.42p 354.50p 1254
14/09/2018 350.00p 352.00p 344.90p 351.00p 7770
13/09/2018 351.00p 351.00p 350.00p 350.00p 324
12/09/2018 351.00p 351.00p 350.00p 350.00p 5569
11/09/2018 350.00p 352.00p 345.20p 350.50p 28107
10/09/2018 350.00p 350.00p 343.49p 350.00p 18602
07/09/2018 346.00p 350.00p 346.00p 348.00p 15747
06/09/2018 350.00p 351.55p 348.00p 350.00p 16950
05/09/2018 346.00p 359.00p 346.00p 355.00p 32318
04/09/2018 345.75p 348.00p 345.75p 348.00p 802
03/09/2018 352.84p 353.40p 345.00p 345.00p 3533
31/08/2018 343.80p 352.10p 343.80p 350.00p 10810
30/08/2018 345.00p 355.00p 345.00p 355.00p 6711
29/08/2018 345.52p 351.88p 345.52p 351.00p 6133
28/08/2018 346.00p 352.00p 346.00p 352.00p 1776
24/08/2018 359.00p 359.00p 352.50p 352.50p 1350
23/08/2018 357.00p 357.00p 348.52p 352.50p 4243
22/08/2018 348.00p 350.00p 348.00p 350.00p 1234
21/08/2018 352.00p 354.00p 352.00p 354.00p 300
20/08/2018 353.18p 353.18p 352.50p 352.50p 8
17/08/2018 343.60p 350.00p 343.60p 349.50p 6018
16/08/2018 347.00p 351.75p 347.00p 350.00p 13016
15/08/2018 348.00p 353.00p 346.00p 346.00p 7017
14/08/2018 347.00p 354.00p 347.00p 349.50p 14393
13/08/2018 351.39p 351.39p 350.50p 350.50p 110
10/08/2018 344.67p 352.80p 344.67p 351.50p 9876
09/08/2018 345.00p 354.00p 345.00p 350.00p 42955
08/08/2018 345.00p 350.00p 344.00p 348.50p 26168
07/08/2018 345.00p 351.00p 345.50p 351.00p 0
06/08/2018 345.00p 348.19p 341.87p 345.50p 11616
03/08/2018 352.68p 352.68p 348.85p 350.50p 5560
02/08/2018 349.00p 351.00p 345.68p 351.00p 15088

*Close Price adjusted for both dividends and splits