Hargreaves Lansdown (HL.) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/07/2011 598.00p 600.50p 582.50p 589.50p 216972
25/07/2011 605.00p 605.00p 594.43p 596.00p 220109
22/07/2011 607.00p 609.00p 600.50p 608.50p 146737
21/07/2011 600.50p 608.00p 598.00p 603.50p 190683
20/07/2011 603.50p 606.00p 596.50p 600.50p 194808
19/07/2011 596.50p 603.50p 585.50p 598.00p 265680
18/07/2011 598.00p 608.00p 593.00p 593.50p 249336
15/07/2011 607.00p 607.00p 597.50p 600.50p 151111
14/07/2011 595.00p 611.00p 595.00p 605.00p 169844
13/07/2011 602.50p 608.00p 594.00p 603.00p 394820
12/07/2011 605.50p 609.50p 589.50p 601.00p 218303
11/07/2011 613.50p 622.50p 605.00p 609.00p 160141
08/07/2011 633.50p 633.50p 619.00p 622.00p 133915
07/07/2011 624.50p 630.00p 623.50p 629.50p 247123
06/07/2011 632.50p 632.50p 617.50p 624.00p 289319
05/07/2011 629.00p 635.50p 626.00p 629.00p 181489
04/07/2011 613.50p 629.00p 613.50p 629.00p 121431
01/07/2011 610.00p 616.50p 606.00p 616.00p 257998
30/06/2011 609.00p 611.00p 601.50p 607.50p 303335
29/06/2011 598.00p 609.50p 597.00p 609.50p 256314
28/06/2011 586.50p 596.50p 581.50p 596.50p 392121
27/06/2011 577.00p 593.00p 574.00p 583.00p 244925
24/06/2011 595.50p 596.02p 578.73p 580.00p 433845
23/06/2011 599.50p 601.00p 590.00p 590.00p 1494850
22/06/2011 605.00p 608.00p 603.00p 603.00p 208159
21/06/2011 596.50p 603.50p 596.50p 603.50p 672266
20/06/2011 610.00p 610.50p 596.00p 596.00p 713726
17/06/2011 610.50p 615.50p 606.00p 614.00p 553589
16/06/2011 617.00p 620.50p 612.00p 614.50p 398145
15/06/2011 627.00p 627.00p 620.00p 621.50p 173487
14/06/2011 617.00p 627.50p 617.00p 624.50p 250480
13/06/2011 623.50p 625.00p 613.50p 617.00p 472412
10/06/2011 630.50p 634.00p 622.00p 622.00p 171858
09/06/2011 637.50p 637.50p 628.50p 630.50p 621764
08/06/2011 635.50p 639.50p 632.00p 634.50p 574538
07/06/2011 641.00p 643.00p 639.00p 640.00p 171968
06/06/2011 629.00p 640.00p 626.00p 640.00p 1084603
03/06/2011 637.50p 638.00p 628.50p 630.50p 723285
02/06/2011 627.00p 635.00p 623.50p 635.00p 507252
01/06/2011 635.50p 637.50p 629.50p 630.00p 466562
31/05/2011 628.00p 633.00p 625.50p 633.00p 384023
27/05/2011 610.50p 626.50p 610.50p 626.00p 360023
26/05/2011 608.00p 612.50p 608.00p 611.00p 348644
25/05/2011 607.00p 607.50p 602.50p 607.50p 2725950
24/05/2011 599.00p 606.00p 599.00p 606.00p 921426
23/05/2011 604.50p 605.50p 595.50p 599.00p 1739244
20/05/2011 600.00p 605.50p 598.00p 605.50p 1159681
19/05/2011 594.50p 601.50p 593.00p 599.50p 790559
18/05/2011 595.50p 597.50p 590.40p 592.00p 199765
17/05/2011 590.00p 597.00p 588.50p 588.50p 177913
16/05/2011 591.00p 598.50p 584.50p 590.50p 271784
13/05/2011 605.00p 606.50p 594.50p 595.50p 335082
12/05/2011 612.00p 612.00p 602.50p 602.50p 261156
11/05/2011 611.00p 615.00p 610.50p 610.50p 275272
10/05/2011 610.50p 612.89p 608.00p 611.00p 493037
09/05/2011 606.50p 611.00p 605.50p 609.00p 250598
06/05/2011 619.00p 632.95p 606.50p 610.00p 475516
05/05/2011 642.50p 643.33p 617.50p 618.50p 572173
04/05/2011 640.00p 643.50p 634.50p 641.00p 275803
03/05/2011 646.00p 653.00p 634.00p 637.50p 251477
28/04/2011 649.00p 653.00p 640.00p 643.50p 264956
27/04/2011 643.00p 648.00p 637.50p 646.50p 206556
26/04/2011 629.50p 641.50p 629.00p 641.50p 185580
21/04/2011 624.00p 639.50p 623.50p 634.00p 264275
20/04/2011 622.00p 625.00p 612.00p 620.00p 297114
19/04/2011 610.00p 621.50p 608.50p 616.00p 570626
18/04/2011 615.50p 618.00p 605.00p 605.00p 247630
15/04/2011 614.50p 616.50p 611.50p 614.50p 213998
14/04/2011 618.50p 625.50p 613.00p 613.00p 205872
13/04/2011 615.50p 625.50p 615.50p 621.00p 457899
12/04/2011 615.00p 617.00p 606.50p 607.50p 217598
11/04/2011 611.00p 617.50p 606.50p 616.00p 301750
08/04/2011 612.00p 615.00p 607.50p 613.00p 191680
07/04/2011 618.00p 623.50p 608.00p 609.50p 388617
06/04/2011 609.00p 617.00p 608.00p 616.00p 224100
05/04/2011 604.00p 608.80p 601.00p 606.00p 375147
04/04/2011 607.50p 609.00p 602.00p 605.50p 403863
01/04/2011 610.00p 611.00p 608.00p 608.00p 266427
31/03/2011 612.00p 613.00p 607.00p 610.00p 551640
30/03/2011 611.50p 614.50p 605.00p 609.00p 399962
29/03/2011 617.50p 617.50p 604.00p 606.00p 654867
28/03/2011 622.00p 622.00p 608.00p 613.50p 364202
25/03/2011 617.00p 620.00p 612.50p 618.00p 327674
24/03/2011 605.00p 617.50p 604.00p 613.00p 690069
23/03/2011 616.50p 618.50p 602.00p 605.00p 1008275
22/03/2011 623.50p 629.50p 614.00p 620.00p 643016
21/03/2011 627.00p 629.50p 612.65p 625.00p 1315064
18/03/2011 603.00p 627.00p 603.00p 627.00p 13314642
17/03/2011 599.00p 602.50p 591.00p 602.00p 1843920
16/03/2011 605.50p 607.50p 590.00p 596.50p 1104343
15/03/2011 607.00p 614.00p 601.50p 604.00p 830428
14/03/2011 624.00p 635.00p 611.50p 614.50p 708476
11/03/2011 625.00p 632.00p 606.00p 614.50p 1184716
10/03/2011 635.00p 647.00p 625.00p 628.00p 949844
09/03/2011 625.00p 641.00p 625.00p 635.00p 1071496
08/03/2011 600.00p 614.00p 591.00p 614.00p 578612
07/03/2011 594.50p 599.50p 590.00p 598.00p 182104
04/03/2011 594.50p 598.00p 594.00p 595.50p 582622
03/03/2011 596.00p 600.00p 588.00p 594.00p 231942
02/03/2011 595.00p 599.00p 585.50p 590.00p 446634
01/03/2011 605.50p 606.50p 596.00p 599.50p 161423
28/02/2011 615.00p 615.00p 602.00p 605.00p 261367
25/02/2011 610.50p 611.50p 601.00p 608.00p 185094
24/02/2011 602.50p 612.50p 601.00p 604.00p 278213
23/02/2011 609.00p 614.50p 602.00p 609.50p 227020
22/02/2011 606.00p 612.00p 601.00p 609.00p 277554
21/02/2011 601.00p 615.00p 601.00p 611.50p 402275
18/02/2011 600.00p 609.00p 598.00p 609.00p 762397
17/02/2011 607.00p 609.50p 599.00p 602.00p 9283577
16/02/2011 598.00p 612.50p 587.00p 603.50p 414215
15/02/2011 583.47p 590.00p 580.00p 584.50p 132025
14/02/2011 575.00p 590.00p 570.50p 580.00p 962554
11/02/2011 570.00p 578.00p 569.00p 570.00p 185344
10/02/2011 553.00p 580.90p 550.50p 570.00p 659532
09/02/2011 532.00p 549.00p 527.50p 546.50p 173439
08/02/2011 527.50p 533.85p 524.50p 533.00p 183512
07/02/2011 524.50p 530.50p 520.00p 530.00p 103965
04/02/2011 527.50p 530.00p 523.00p 525.50p 143212
03/02/2011 529.50p 532.00p 521.00p 526.00p 86971
02/02/2011 535.00p 538.00p 527.50p 528.50p 1849943
01/02/2011 536.50p 538.00p 522.50p 534.50p 92932
31/01/2011 546.50p 546.50p 530.50p 535.00p 114989
28/01/2011 537.50p 555.00p 535.00p 546.50p 148350
27/01/2011 528.50p 549.50p 528.00p 540.50p 116323
26/01/2011 519.00p 530.50p 514.50p 525.00p 114796
25/01/2011 525.50p 529.57p 514.50p 514.50p 41445
24/01/2011 518.00p 529.50p 518.00p 521.50p 79505
21/01/2011 520.00p 523.50p 515.00p 517.00p 72839
20/01/2011 544.00p 545.29p 513.00p 516.00p 240707
19/01/2011 549.00p 549.50p 541.50p 541.50p 79012
18/01/2011 547.00p 551.00p 544.50p 544.50p 109348
17/01/2011 557.00p 559.37p 542.50p 547.00p 72443
14/01/2011 558.00p 558.50p 552.00p 556.50p 154039
13/01/2011 555.50p 559.82p 552.26p 557.50p 180564
12/01/2011 553.50p 558.50p 544.00p 558.00p 435946
11/01/2011 570.00p 570.00p 545.00p 548.50p 345405
10/01/2011 579.50p 584.14p 565.50p 568.00p 158526
07/01/2011 586.00p 586.00p 571.00p 575.50p 249794
06/01/2011 598.00p 603.14p 584.00p 585.00p 187355
05/01/2011 600.00p 608.14p 596.50p 599.00p 170911
04/01/2011 584.50p 600.50p 584.50p 597.50p 108207
31/12/2010 591.50p 591.50p 585.00p 586.00p 37879
30/12/2010 590.00p 590.00p 581.50p 589.50p 54616
29/12/2010 594.50p 594.50p 586.00p 590.00p 123804
24/12/2010 592.00p 602.50p 584.00p 584.00p 34527
23/12/2010 592.00p 602.50p 592.00p 595.00p 168963
22/12/2010 575.00p 594.47p 575.00p 592.00p 106539
21/12/2010 572.50p 577.00p 560.00p 577.00p 84323
20/12/2010 555.50p 570.50p 555.00p 570.50p 91820
17/12/2010 545.00p 562.58p 540.50p 560.50p 437832
16/12/2010 551.00p 555.50p 540.00p 544.00p 257031
15/12/2010 552.50p 557.50p 546.00p 553.00p 298971
14/12/2010 541.00p 555.50p 540.59p 552.50p 193384
13/12/2010 540.00p 548.97p 537.00p 546.00p 105511
10/12/2010 526.50p 540.00p 524.16p 539.00p 122434
09/12/2010 511.50p 544.00p 509.21p 525.50p 332949
08/12/2010 514.00p 516.10p 507.50p 508.00p 250961
07/12/2010 505.50p 520.00p 504.00p 520.00p 239388
06/12/2010 496.60p 506.53p 493.50p 504.00p 132277
03/12/2010 493.70p 497.90p 492.80p 497.00p 157857
02/12/2010 484.50p 498.30p 484.50p 495.80p 253150
01/12/2010 495.60p 499.90p 490.00p 497.00p 113623
30/11/2010 490.00p 496.20p 487.20p 493.10p 158660
29/11/2010 493.50p 495.00p 488.03p 490.00p 380174
26/11/2010 500.00p 500.00p 485.20p 493.80p 46071
25/11/2010 495.00p 501.50p 493.40p 501.50p 249620
24/11/2010 490.50p 496.00p 483.00p 496.00p 220648
23/11/2010 493.20p 497.10p 489.80p 489.80p 62624
22/11/2010 496.00p 496.00p 492.00p 496.00p 276224
19/11/2010 488.40p 493.83p 483.40p 493.70p 112692
18/11/2010 479.00p 491.00p 476.40p 490.20p 213733
17/11/2010 477.60p 479.90p 470.10p 472.00p 104015
16/11/2010 490.50p 495.40p 479.40p 479.40p 76983
15/11/2010 497.50p 497.50p 488.70p 494.80p 51738
12/11/2010 494.50p 500.00p 487.90p 499.50p 63930
11/11/2010 489.20p 498.20p 489.20p 494.00p 340753
10/11/2010 492.80p 502.50p 486.94p 497.10p 203258
09/11/2010 480.00p 489.30p 480.00p 483.50p 148286
08/11/2010 487.00p 492.00p 480.10p 484.40p 101998
05/11/2010 489.20p 490.00p 484.30p 489.80p 264300
04/11/2010 475.10p 489.10p 475.10p 487.50p 324109
03/11/2010 486.20p 486.20p 475.17p 480.10p 294293
02/11/2010 470.80p 485.40p 470.30p 481.00p 177916
01/11/2010 471.40p 479.90p 466.10p 472.70p 99442
29/10/2010 460.40p 472.40p 459.50p 468.50p 140792
28/10/2010 450.40p 461.60p 450.40p 459.50p 98835
27/10/2010 448.00p 453.80p 446.20p 452.00p 117262
26/10/2010 455.40p 456.20p 452.00p 452.20p 154773
25/10/2010 456.00p 459.20p 447.41p 453.00p 195176
22/10/2010 456.60p 456.60p 450.60p 451.00p 98578
21/10/2010 452.20p 454.15p 449.00p 452.00p 226767
20/10/2010 454.00p 454.80p 449.80p 454.80p 98093
19/10/2010 456.00p 459.10p 450.20p 450.20p 177256
18/10/2010 451.80p 457.60p 445.10p 452.50p 199642
15/10/2010 460.00p 460.00p 445.10p 450.00p 466924
14/10/2010 450.00p 452.60p 445.00p 451.20p 455809
13/10/2010 452.00p 454.00p 446.60p 449.70p 124579
12/10/2010 451.00p 452.00p 440.50p 450.00p 170890
11/10/2010 445.00p 451.20p 445.00p 447.50p 110956
08/10/2010 459.30p 460.10p 443.30p 446.00p 210028

*Close Price adjusted for both dividends and splits