Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hargreaves Lansdown (HL.) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,098.00p | 1,098.00p | 1,097.00p | 1,097.00p | 2689447 |
| 23/12/2024 | 1,094.00p | 1,099.00p | 1,094.00p | 1,096.00p | 367240 |
| 20/12/2024 | 1,095.00p | 1,097.00p | 1,094.00p | 1,095.50p | 2972262 |
| 19/12/2024 | 1,096.00p | 1,096.00p | 1,094.50p | 1,094.50p | 6898781 |
| 18/12/2024 | 1,096.50p | 1,096.50p | 1,094.50p | 1,095.00p | 4819146 |
| 17/12/2024 | 1,098.00p | 1,098.00p | 1,094.00p | 1,094.00p | 2797387 |
| 16/12/2024 | 1,097.00p | 1,097.00p | 1,094.00p | 1,097.00p | 486333 |
| 13/12/2024 | 1,097.00p | 1,097.00p | 1,093.00p | 1,094.00p | 1350525 |
| 12/12/2024 | 1,094.50p | 1,096.00p | 1,093.00p | 1,096.00p | 916640 |
| 11/12/2024 | 1,093.50p | 1,095.00p | 1,092.50p | 1,094.00p | 839688 |
| 10/12/2024 | 1,095.00p | 1,095.00p | 1,092.50p | 1,095.00p | 930155 |
| 09/12/2024 | 1,095.50p | 1,095.50p | 1,093.00p | 1,095.00p | 488458 |
| 06/12/2024 | 1,092.50p | 1,095.50p | 1,092.50p | 1,093.50p | 496454 |
| 05/12/2024 | 1,092.50p | 1,096.50p | 1,092.00p | 1,092.50p | 1371860 |
| 04/12/2024 | 1,092.00p | 1,094.50p | 1,092.00p | 1,093.00p | 1698018 |
| 03/12/2024 | 1,090.50p | 1,094.00p | 1,090.50p | 1,092.50p | 702132 |
| 02/12/2024 | 1,094.00p | 1,097.00p | 1,091.50p | 1,092.50p | 760839 |
| 29/11/2024 | 1,089.00p | 1,093.50p | 1,089.00p | 1,093.50p | 543725 |
| 28/11/2024 | 1,092.00p | 1,093.00p | 1,089.50p | 1,093.00p | 405090 |
| 27/11/2024 | 1,090.00p | 1,091.00p | 1,089.00p | 1,091.00p | 9781868 |
| 26/11/2024 | 1,088.50p | 1,090.00p | 1,087.50p | 1,089.50p | 2075692 |
| 25/11/2024 | 1,090.00p | 1,090.00p | 1,088.00p | 1,088.00p | 2782913 |
| 22/11/2024 | 1,094.50p | 1,096.50p | 1,088.50p | 1,088.50p | 1411237 |
| 21/11/2024 | 1,089.50p | 1,091.00p | 1,088.00p | 1,088.50p | 6201112 |
| 20/11/2024 | 1,088.00p | 1,089.00p | 1,087.00p | 1,088.50p | 10504404 |
| 19/11/2024 | 1,089.50p | 1,089.50p | 1,087.50p | 1,087.50p | 965095 |
| 18/11/2024 | 1,091.50p | 1,092.50p | 1,086.70p | 1,087.50p | 13131025 |
| 15/11/2024 | 1,088.50p | 1,093.50p | 1,088.00p | 1,091.00p | 1719109 |
| 14/11/2024 | 1,091.50p | 1,093.50p | 1,089.50p | 1,092.50p | 1443266 |
| 13/11/2024 | 1,094.00p | 1,095.00p | 1,091.50p | 1,091.50p | 1076209 |
| 12/11/2024 | 1,090.50p | 1,096.00p | 1,090.50p | 1,093.50p | 5994011 |
| 11/11/2024 | 1,089.50p | 1,092.00p | 1,089.50p | 1,092.00p | 423919 |
| 08/11/2024 | 1,091.00p | 1,091.00p | 1,089.00p | 1,090.00p | 2519167 |
| 07/11/2024 | 1,091.00p | 1,091.50p | 1,089.50p | 1,090.00p | 2638116 |
| 06/11/2024 | 1,089.50p | 1,091.00p | 1,089.00p | 1,089.50p | 2893165 |
| 05/11/2024 | 1,089.00p | 1,091.50p | 1,088.50p | 1,090.00p | 1977222 |
| 04/11/2024 | 1,087.00p | 1,090.00p | 1,087.00p | 1,089.50p | 1093181 |
| 01/11/2024 | 1,087.00p | 1,090.00p | 1,087.00p | 1,088.00p | 1376660 |
| 31/10/2024 | 1,087.00p | 1,088.89p | 1,086.00p | 1,088.00p | 2799701 |
| 30/10/2024 | 1,090.50p | 1,090.50p | 1,086.00p | 1,086.00p | 2308726 |
| 29/10/2024 | 1,087.50p | 1,091.50p | 1,087.50p | 1,088.00p | 3201756 |
| 28/10/2024 | 1,087.00p | 1,088.00p | 1,086.00p | 1,087.00p | 1317863 |
| 25/10/2024 | 1,087.00p | 1,087.50p | 1,085.00p | 1,086.00p | 3275379 |
| 24/10/2024 | 1,087.50p | 1,087.50p | 1,086.00p | 1,087.50p | 4722077 |
| 23/10/2024 | 1,088.00p | 1,088.00p | 1,086.00p | 1,087.50p | 3013731 |
| 22/10/2024 | 1,087.00p | 1,088.00p | 1,085.50p | 1,087.00p | 3665612 |
| 21/10/2024 | 1,086.00p | 1,087.00p | 1,084.50p | 1,086.50p | 3364969 |
| 18/10/2024 | 1,085.00p | 1,086.34p | 1,084.50p | 1,086.00p | 11962567 |
| 17/10/2024 | 1,086.00p | 1,086.09p | 1,084.50p | 1,085.00p | 16710852 |
| 16/10/2024 | 1,086.50p | 1,087.00p | 1,083.60p | 1,085.00p | 8036100 |
| 15/10/2024 | 1,086.00p | 1,090.00p | 1,085.00p | 1,086.00p | 7773163 |
| 14/10/2024 | 1,090.00p | 1,090.00p | 1,084.25p | 1,086.00p | 4877439 |
| 11/10/2024 | 1,091.00p | 1,091.00p | 1,084.00p | 1,085.00p | 901853 |
| 10/10/2024 | 1,084.00p | 1,085.00p | 1,082.50p | 1,085.00p | 880504 |
| 09/10/2024 | 1,082.00p | 1,084.50p | 1,080.50p | 1,083.50p | 4036144 |
| 08/10/2024 | 1,081.50p | 1,082.00p | 1,080.50p | 1,080.50p | 4094182 |
| 07/10/2024 | 1,082.00p | 1,084.50p | 1,080.92p | 1,081.00p | 850344 |
| 04/10/2024 | 1,086.50p | 1,089.70p | 1,080.50p | 1,081.50p | 781841 |
| 03/10/2024 | 1,084.50p | 1,085.50p | 1,081.24p | 1,085.00p | 473084 |
| 02/10/2024 | 1,111.00p | 1,115.00p | 1,109.25p | 1,112.00p | 2788951 |
| 01/10/2024 | 1,115.00p | 1,115.50p | 1,110.50p | 1,111.50p | 991992 |
| 30/09/2024 | 1,108.00p | 1,114.50p | 1,108.00p | 1,114.50p | 1150859 |
| 27/09/2024 | 1,114.00p | 1,114.00p | 1,109.00p | 1,110.00p | 722001 |
| 26/09/2024 | 1,110.00p | 1,115.00p | 1,108.00p | 1,110.50p | 1645373 |
| 25/09/2024 | 1,105.50p | 1,110.50p | 1,105.50p | 1,110.50p | 4634389 |
| 24/09/2024 | 1,110.50p | 1,110.50p | 1,106.00p | 1,107.00p | 2811338 |
| 23/09/2024 | 1,110.00p | 1,115.50p | 1,107.66p | 1,110.00p | 669850 |
| 20/09/2024 | 1,106.50p | 1,110.50p | 1,105.00p | 1,110.50p | 3320597 |
| 19/09/2024 | 1,107.50p | 1,108.50p | 1,075.18p | 1,108.00p | 4741164 |
| 18/09/2024 | 1,106.50p | 1,108.00p | 1,105.26p | 1,106.00p | 4189350 |
| 17/09/2024 | 1,107.00p | 1,111.50p | 1,106.00p | 1,106.00p | 2121332 |
| 16/09/2024 | 1,109.00p | 1,117.50p | 1,105.00p | 1,105.50p | 1108923 |
| 13/09/2024 | 1,110.00p | 1,110.00p | 1,106.00p | 1,106.00p | 1698320 |
| 12/09/2024 | 1,115.00p | 1,115.00p | 1,105.50p | 1,106.00p | 3555515 |
| 11/09/2024 | 1,110.00p | 1,110.00p | 1,105.00p | 1,108.00p | 403921 |
| 10/09/2024 | 1,108.50p | 1,110.00p | 1,104.00p | 1,106.00p | 1132340 |
| 09/09/2024 | 1,117.50p | 1,117.50p | 1,104.00p | 1,107.00p | 425093 |
| 06/09/2024 | 1,105.00p | 1,105.61p | 1,104.00p | 1,105.00p | 3650434 |
| 05/09/2024 | 1,105.00p | 1,105.00p | 1,103.50p | 1,105.00p | 1768832 |
| 04/09/2024 | 1,108.50p | 1,109.01p | 1,103.00p | 1,103.50p | 2153887 |
| 03/09/2024 | 1,105.00p | 1,107.00p | 1,102.00p | 1,106.50p | 3437847 |
| 02/09/2024 | 1,110.00p | 1,110.75p | 1,103.00p | 1,103.00p | 978451 |
| 30/08/2024 | 1,103.00p | 1,111.00p | 1,101.34p | 1,111.00p | 2113582 |
| 29/08/2024 | 1,109.00p | 1,111.50p | 1,101.50p | 1,102.00p | 2220431 |
| 28/08/2024 | 1,110.00p | 1,110.00p | 1,100.50p | 1,104.00p | 1697802 |
| 27/08/2024 | 1,110.00p | 1,110.00p | 1,100.00p | 1,102.00p | 1185904 |
| 23/08/2024 | 1,120.00p | 1,120.00p | 1,099.00p | 1,102.00p | 1083143 |
| 22/08/2024 | 1,099.00p | 1,105.00p | 1,099.00p | 1,100.50p | 730240 |
| 21/08/2024 | 1,102.50p | 1,110.50p | 1,099.00p | 1,100.00p | 726929 |
| 20/08/2024 | 1,101.00p | 1,140.50p | 1,099.00p | 1,100.00p | 1080088 |
| 19/08/2024 | 1,097.50p | 1,105.00p | 1,096.00p | 1,099.50p | 276531 |
| 16/08/2024 | 1,099.00p | 1,106.00p | 1,098.00p | 1,099.50p | 2928810 |
| 15/08/2024 | 1,100.00p | 1,100.00p | 1,096.00p | 1,099.00p | 2647083 |
| 14/08/2024 | 1,104.50p | 1,105.00p | 1,097.00p | 1,097.00p | 2788847 |
| 13/08/2024 | 1,102.00p | 1,102.00p | 1,097.00p | 1,100.50p | 1634654 |
| 12/08/2024 | 1,105.00p | 1,105.00p | 1,098.00p | 1,102.00p | 3559500 |
| 09/08/2024 | 1,105.00p | 1,106.50p | 1,095.93p | 1,102.00p | 5885805 |
| 08/08/2024 | 1,073.00p | 1,077.50p | 1,041.00p | 1,077.50p | 691952 |
| 07/08/2024 | 1,053.00p | 1,063.50p | 1,040.00p | 1,058.50p | 930341 |
| 06/08/2024 | 1,051.00p | 1,070.50p | 1,040.00p | 1,040.00p | 2940581 |
| 05/08/2024 | 1,077.50p | 1,095.00p | 1,049.00p | 1,051.50p | 1367686 |
| 02/08/2024 | 1,078.50p | 1,100.00p | 1,077.00p | 1,100.00p | 1608081 |
| 01/08/2024 | 1,105.00p | 1,112.00p | 1,095.50p | 1,095.50p | 2027099 |
| 31/07/2024 | 1,119.00p | 1,119.00p | 1,101.00p | 1,105.00p | 893628 |
| 30/07/2024 | 1,103.00p | 1,114.50p | 1,088.50p | 1,108.50p | 1271714 |
| 29/07/2024 | 1,109.00p | 1,131.00p | 1,093.50p | 1,103.50p | 795469 |
| 26/07/2024 | 1,101.00p | 1,112.50p | 1,095.60p | 1,098.50p | 844826 |
| 25/07/2024 | 1,087.50p | 1,105.00p | 1,064.50p | 1,105.00p | 1000587 |
| 24/07/2024 | 1,087.00p | 1,107.00p | 1,086.50p | 1,096.00p | 1007298 |
| 23/07/2024 | 1,116.50p | 1,127.50p | 1,102.00p | 1,105.00p | 1150827 |
| 22/07/2024 | 1,118.00p | 1,121.00p | 1,109.00p | 1,118.50p | 722453 |
| 19/07/2024 | 1,100.00p | 1,122.00p | 1,084.00p | 1,110.00p | 788739 |
| 18/07/2024 | 1,099.50p | 1,118.50p | 1,084.00p | 1,108.00p | 696217 |
| 17/07/2024 | 1,090.00p | 1,093.00p | 1,078.63p | 1,091.00p | 737423 |
| 16/07/2024 | 1,122.00p | 1,122.00p | 1,087.00p | 1,094.00p | 859191 |
| 15/07/2024 | 1,099.00p | 1,112.00p | 1,092.00p | 1,112.00p | 482166 |
| 12/07/2024 | 1,122.00p | 1,122.00p | 1,093.00p | 1,104.00p | 448096 |
| 11/07/2024 | 1,099.50p | 1,103.50p | 1,073.50p | 1,103.50p | 753516 |
| 10/07/2024 | 1,110.00p | 1,117.00p | 1,091.00p | 1,096.00p | 770755 |
| 09/07/2024 | 1,111.00p | 1,111.00p | 1,088.00p | 1,098.00p | 6795822 |
| 08/07/2024 | 1,094.00p | 1,109.50p | 1,084.00p | 1,100.00p | 816652 |
| 05/07/2024 | 1,127.50p | 1,132.00p | 1,097.50p | 1,105.00p | 1405633 |
| 04/07/2024 | 1,122.50p | 1,127.50p | 1,101.00p | 1,114.00p | 931364 |
| 03/07/2024 | 1,129.00p | 1,132.00p | 1,109.50p | 1,115.00p | 1593414 |
| 02/07/2024 | 1,117.00p | 1,134.00p | 1,110.00p | 1,122.00p | 1277464 |
| 01/07/2024 | 1,135.00p | 1,142.00p | 1,125.00p | 1,127.00p | 1354141 |
| 28/06/2024 | 1,141.50p | 1,148.50p | 1,125.50p | 1,132.00p | 1069226 |
| 27/06/2024 | 1,137.00p | 1,147.00p | 1,129.38p | 1,135.50p | 793558 |
| 26/06/2024 | 1,140.00p | 1,148.00p | 1,133.50p | 1,140.00p | 2454612 |
| 25/06/2024 | 1,136.50p | 1,146.50p | 1,128.63p | 1,134.50p | 649861 |
| 24/06/2024 | 1,136.50p | 1,143.50p | 1,126.74p | 1,139.50p | 1650112 |
| 21/06/2024 | 1,134.00p | 1,143.00p | 1,120.00p | 1,133.50p | 2493029 |
| 20/06/2024 | 1,145.00p | 1,169.00p | 1,127.50p | 1,134.00p | 3074338 |
| 19/06/2024 | 1,129.50p | 1,153.00p | 1,115.07p | 1,153.00p | 2840508 |
| 18/06/2024 | 1,086.00p | 1,139.00p | 1,045.50p | 1,130.00p | 5715901 |
| 17/06/2024 | 1,058.00p | 1,085.50p | 1,053.37p | 1,073.50p | 1001055 |
| 14/06/2024 | 1,079.00p | 1,079.00p | 1,035.50p | 1,051.00p | 1953392 |
| 13/06/2024 | 1,060.00p | 1,077.00p | 1,054.00p | 1,066.00p | 694897 |
| 12/06/2024 | 1,067.50p | 1,083.00p | 1,052.50p | 1,064.00p | 1551294 |
| 11/06/2024 | 1,074.50p | 1,084.50p | 1,056.50p | 1,059.00p | 1530875 |
| 10/06/2024 | 1,055.00p | 1,090.00p | 1,049.50p | 1,074.00p | 939093 |
| 07/06/2024 | 1,067.50p | 1,071.00p | 1,055.50p | 1,058.50p | 944485 |
| 06/06/2024 | 1,067.00p | 1,081.50p | 1,055.00p | 1,065.50p | 1450962 |
| 05/06/2024 | 1,066.00p | 1,076.18p | 1,055.50p | 1,069.50p | 1028926 |
| 04/06/2024 | 1,064.00p | 1,064.50p | 1,049.50p | 1,062.00p | 1282934 |
| 03/06/2024 | 1,075.50p | 1,082.00p | 1,059.00p | 1,064.00p | 1225776 |
| 31/05/2024 | 1,068.00p | 1,084.00p | 1,049.00p | 1,055.50p | 3586957 |
| 30/05/2024 | 1,065.00p | 1,084.00p | 1,039.00p | 1,065.00p | 17341714 |
| 29/05/2024 | 1,066.00p | 1,078.00p | 1,058.00p | 1,066.00p | 1209342 |
| 28/05/2024 | 1,081.00p | 1,105.50p | 1,063.88p | 1,071.50p | 1364961 |
| 24/05/2024 | 1,093.50p | 1,127.00p | 1,046.00p | 1,090.00p | 1983473 |
| 23/05/2024 | 1,075.00p | 1,151.00p | 1,046.00p | 1,120.00p | 10033624 |
| 22/05/2024 | 928.20p | 989.60p | 915.92p | 979.00p | 4525434 |
| 21/05/2024 | 890.00p | 944.79p | 886.80p | 932.80p | 2428364 |
| 20/05/2024 | 897.40p | 908.40p | 880.00p | 895.60p | 756403 |
| 17/05/2024 | 901.40p | 905.00p | 881.20p | 898.60p | 674325 |
| 16/05/2024 | 880.00p | 905.80p | 880.00p | 903.20p | 1088059 |
| 15/05/2024 | 876.60p | 901.40p | 861.60p | 901.40p | 1265355 |
| 14/05/2024 | 863.60p | 882.80p | 846.20p | 877.00p | 1942743 |
| 13/05/2024 | 850.20p | 867.80p | 844.40p | 861.00p | 1713283 |
| 10/05/2024 | 832.60p | 862.00p | 830.20p | 862.00p | 1211555 |
| 09/05/2024 | 814.80p | 835.60p | 807.00p | 835.60p | 884672 |
| 08/05/2024 | 832.60p | 832.80p | 815.20p | 817.60p | 806472 |
| 07/05/2024 | 824.00p | 835.60p | 817.40p | 824.80p | 778302 |
| 03/05/2024 | 812.00p | 836.60p | 809.40p | 812.00p | 960348 |
| 02/05/2024 | 811.00p | 839.80p | 804.20p | 808.40p | 1323043 |
| 01/05/2024 | 814.40p | 821.60p | 797.00p | 809.40p | 641022 |
| 30/04/2024 | 820.00p | 852.60p | 807.00p | 813.80p | 2298026 |
| 29/04/2024 | 760.00p | 785.80p | 750.20p | 785.60p | 1620037 |
| 26/04/2024 | 753.80p | 762.00p | 732.00p | 755.00p | 944890 |
| 25/04/2024 | 755.00p | 756.80p | 735.20p | 736.20p | 644054 |
| 24/04/2024 | 752.40p | 754.40p | 742.40p | 747.80p | 498120 |
| 23/04/2024 | 749.80p | 759.00p | 742.80p | 749.80p | 616833 |
| 22/04/2024 | 725.20p | 744.80p | 718.20p | 741.80p | 841641 |
| 19/04/2024 | 727.00p | 732.80p | 709.20p | 718.20p | 759859 |
| 18/04/2024 | 729.60p | 743.69p | 725.50p | 734.20p | 733557 |
| 17/04/2024 | 726.60p | 742.80p | 714.80p | 721.80p | 550652 |
| 16/04/2024 | 733.60p | 740.00p | 727.60p | 730.00p | 672818 |
| 15/04/2024 | 750.00p | 750.00p | 729.60p | 741.00p | 802592 |
| 12/04/2024 | 747.20p | 749.80p | 731.60p | 733.40p | 506973 |
| 11/04/2024 | 723.00p | 743.40p | 723.00p | 740.00p | 817465 |
| 10/04/2024 | 737.00p | 758.80p | 734.60p | 739.00p | 1225435 |
| 09/04/2024 | 728.00p | 740.40p | 727.80p | 733.80p | 632532 |
| 08/04/2024 | 721.40p | 735.80p | 721.40p | 732.20p | 736375 |
| 05/04/2024 | 735.20p | 735.80p | 721.80p | 724.20p | 571799 |
| 04/04/2024 | 749.00p | 753.20p | 736.20p | 740.40p | 634759 |
| 03/04/2024 | 738.00p | 751.20p | 723.40p | 748.60p | 1417522 |
| 02/04/2024 | 735.60p | 748.70p | 732.60p | 738.00p | 849544 |
| 28/03/2024 | 750.00p | 750.00p | 731.80p | 736.00p | 730810 |
| 27/03/2024 | 731.00p | 738.90p | 728.60p | 738.00p | 7437644 |
| 26/03/2024 | 726.40p | 734.80p | 717.00p | 734.20p | 1314940 |
| 25/03/2024 | 712.60p | 721.60p | 708.00p | 718.20p | 805309 |
| 22/03/2024 | 720.00p | 720.00p | 711.50p | 718.00p | 699768 |
| 21/03/2024 | 708.60p | 719.20p | 703.80p | 716.00p | 1751449 |
| 20/03/2024 | 694.20p | 694.20p | 694.00p | 700.00p | 968192 |
| 19/03/2024 | 694.20p | 704.60p | 688.00p | 694.00p | 1395958 |
| 18/03/2024 | 704.00p | 711.80p | 692.40p | 697.40p | 722795 |
| 15/03/2024 | 717.00p | 720.00p | 699.80p | 701.80p | 1771397 |
| 14/03/2024 | 719.00p | 726.00p | 708.40p | 716.60p | 1921250 |
| 13/03/2024 | 739.80p | 739.80p | 718.80p | 719.60p | 1213518 |
*Close Price adjusted for both dividends and splits