Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/10/2017 342.00p 342.00p 342.00p 342.00p 328
06/10/2017 343.00p 346.00p 342.25p 345.00p 37922
05/10/2017 349.75p 349.75p 344.50p 344.50p 589
04/10/2017 345.00p 346.00p 345.00p 346.00p 500
03/10/2017 343.75p 348.00p 343.75p 348.00p 9320
02/10/2017 330.25p 338.88p 330.25p 338.88p 1990
29/09/2017 344.25p 338.50p 338.00p 338.00p 16790
28/09/2017 344.25p 344.25p 338.50p 338.50p 295
27/09/2017 337.00p 343.25p 340.63p 340.63p 3787
26/09/2017 337.00p 343.25p 336.50p 343.25p 481
25/09/2017 344.75p 344.75p 344.50p 344.50p 301
22/09/2017 336.75p 344.50p 336.50p 344.50p 183
21/09/2017 335.00p 344.50p 335.00p 344.50p 1772
20/09/2017 337.25p 337.25p 335.00p 335.00p 3518
19/09/2017 341.50p 341.50p 339.50p 339.50p 2000
18/09/2017 341.50p 341.50p 341.50p 341.50p 658
15/09/2017 342.00p 344.50p 338.75p 344.50p 8621
14/09/2017 346.75p 346.75p 337.50p 337.50p 502
13/09/2017 343.50p 346.75p 340.25p 346.50p 17164
12/09/2017 337.75p 342.25p 337.75p 340.50p 76
11/09/2017 345.75p 345.75p 339.25p 339.25p 141
08/09/2017 340.25p 345.75p 340.25p 345.75p 796
07/09/2017 346.50p 346.50p 345.50p 345.50p 88
06/09/2017 342.25p 349.25p 341.00p 344.25p 21104
05/09/2017 349.75p 349.75p 348.50p 349.50p 102
04/09/2017 345.75p 349.75p 345.75p 349.75p 165
01/09/2017 349.75p 349.75p 341.75p 348.25p 488
31/08/2017 343.00p 347.25p 343.00p 344.50p 5498
30/08/2017 339.75p 339.75p 336.75p 336.75p 4560
29/08/2017 334.75p 349.75p 334.75p 342.75p 19319
25/08/2017 330.50p 339.75p 330.00p 336.00p 5460
24/08/2017 333.00p 340.00p 330.00p 333.50p 15793
23/08/2017 340.00p 340.00p 335.25p 336.00p 4639
22/08/2017 342.00p 342.00p 340.00p 341.00p 3930
21/08/2017 345.00p 350.00p 342.00p 347.25p 12837
18/08/2017 340.25p 349.75p 339.50p 348.75p 12851
17/08/2017 345.00p 347.50p 342.50p 344.00p 8914
16/08/2017 346.00p 349.00p 343.25p 343.25p 2296
15/08/2017 345.00p 348.75p 345.00p 345.50p 2418
14/08/2017 348.25p 350.25p 340.00p 342.75p 12195
11/08/2017 351.00p 354.50p 350.00p 350.50p 20268
10/08/2017 361.75p 365.00p 350.75p 355.50p 46775
09/08/2017 373.75p 373.75p 360.00p 368.75p 8682
08/08/2017 360.00p 385.00p 360.00p 378.75p 24183
07/08/2017 349.75p 350.00p 349.75p 350.00p 2107
04/08/2017 349.75p 348.25p 346.37p 346.37p 4418
03/08/2017 349.75p 349.75p 348.25p 348.25p 682
02/08/2017 335.00p 345.25p 335.00p 345.25p 7314
01/08/2017 337.75p 338.00p 336.00p 336.00p 434
31/07/2017 337.00p 338.75p 337.00p 338.75p 618
28/07/2017 337.25p 348.25p 335.75p 348.25p 13886
27/07/2017 335.25p 337.25p 335.00p 337.25p 4002
26/07/2017 335.50p 335.50p 330.25p 335.50p 14156
25/07/2017 339.75p 339.75p 334.75p 336.00p 24098
24/07/2017 336.50p 338.50p 333.75p 338.50p 28063
21/07/2017 343.75p 343.75p 343.75p 343.75p 513
20/07/2017 336.25p 340.75p 335.00p 337.50p 30659
19/07/2017 335.50p 335.50p 335.50p 335.50p 5
18/07/2017 332.75p 333.00p 330.00p 333.00p 7578
17/07/2017 330.00p 334.12p 333.87p 333.87p 3792
14/07/2017 330.00p 336.88p 334.12p 334.12p 0
13/07/2017 330.00p 336.88p 330.00p 336.88p 115
12/07/2017 331.75p 337.00p 335.50p 337.00p 3477
11/07/2017 331.75p 335.50p 330.00p 335.50p 14363
10/07/2017 330.00p 337.25p 333.63p 333.63p 8439
07/07/2017 330.00p 337.25p 336.50p 337.25p 20304
06/07/2017 330.00p 336.50p 330.00p 336.50p 6609
05/07/2017 330.00p 335.25p 335.00p 335.25p 0
04/07/2017 330.00p 337.00p 330.00p 335.00p 12106
03/07/2017 333.75p 348.00p 333.75p 346.75p 4040
30/06/2017 325.25p 345.00p 325.25p 336.75p 8937
29/06/2017 325.25p 336.00p 325.25p 336.00p 13685
28/06/2017 325.25p 334.50p 325.25p 327.25p 307
27/06/2017 325.25p 334.75p 325.25p 334.00p 4088
26/06/2017 335.00p 335.00p 330.87p 330.87p 3
23/06/2017 325.25p 338.75p 325.25p 332.75p 759
22/06/2017 338.75p 338.75p 333.87p 333.87p 2
21/06/2017 330.00p 335.00p 330.00p 335.00p 10713
20/06/2017 330.25p 334.50p 330.00p 334.50p 15025
19/06/2017 335.00p 335.00p 330.00p 334.50p 1879
16/06/2017 337.50p 339.00p 333.11p 336.25p 37221
15/06/2017 332.00p 332.50p 330.00p 332.50p 60577
14/06/2017 330.75p 336.00p 327.00p 336.00p 11170
13/06/2017 326.47p 333.50p 326.25p 333.50p 2149
12/06/2017 328.80p 332.50p 328.80p 332.50p 949
09/06/2017 330.25p 330.25p 328.51p 330.00p 11150
08/06/2017 334.75p 336.50p 327.25p 327.25p 3516
07/06/2017 330.00p 336.56p 327.00p 332.50p 24932
06/06/2017 333.25p 335.34p 327.50p 327.50p 3980
05/06/2017 338.00p 340.37p 333.75p 340.37p 4195
02/06/2017 330.25p 345.00p 327.44p 345.00p 15241
01/06/2017 333.24p 335.00p 332.51p 335.00p 2766
31/05/2017 335.25p 336.00p 330.00p 333.50p 35502
30/05/2017 337.00p 339.44p 335.50p 335.88p 5357
26/05/2017 339.69p 339.69p 336.65p 338.12p 1540
25/05/2017 335.25p 341.50p 335.25p 335.50p 7671
24/05/2017 338.25p 345.00p 335.25p 339.50p 51147
23/05/2017 338.00p 343.50p 338.00p 339.50p 19343
22/05/2017 335.00p 348.81p 335.00p 345.00p 53877
19/05/2017 337.00p 345.00p 334.25p 341.37p 117374
18/05/2017 330.00p 340.00p 330.00p 333.75p 48742
17/05/2017 327.50p 328.00p 325.00p 328.00p 12795
16/05/2017 325.00p 325.00p 325.00p 325.00p 6367
15/05/2017 321.00p 327.00p 323.87p 323.87p 0
12/05/2017 321.00p 327.96p 320.00p 327.00p 4582
11/05/2017 325.50p 325.50p 323.80p 324.00p 2127
10/05/2017 324.25p 328.99p 324.25p 326.38p 20742
09/05/2017 320.75p 326.00p 320.00p 326.00p 51443
08/05/2017 327.25p 327.25p 320.25p 324.87p 8335
05/05/2017 327.19p 328.00p 324.25p 324.25p 800
04/05/2017 322.25p 327.87p 320.25p 324.75p 15916
03/05/2017 325.50p 328.15p 321.55p 325.50p 17517
02/05/2017 325.25p 331.93p 325.00p 325.87p 16890
28/04/2017 330.25p 331.12p 327.69p 331.12p 9402
27/04/2017 324.50p 333.00p 321.00p 332.63p 31159
26/04/2017 320.25p 333.00p 320.25p 333.00p 14245
25/04/2017 323.50p 332.69p 323.50p 330.87p 3153
24/04/2017 325.00p 335.50p 325.00p 325.00p 5038
21/04/2017 335.00p 339.00p 334.06p 335.00p 163970
20/04/2017 334.75p 335.00p 328.50p 332.50p 28668
19/04/2017 328.25p 334.75p 328.00p 333.00p 28875
18/04/2017 327.50p 336.50p 327.50p 330.50p 45934
13/04/2017 320.25p 340.00p 320.25p 337.25p 223365
12/04/2017 323.25p 339.75p 323.25p 339.75p 2002
11/04/2017 337.00p 337.00p 325.00p 330.25p 28760
10/04/2017 333.25p 338.29p 331.65p 335.00p 2360
07/04/2017 333.00p 337.94p 331.00p 333.25p 32486
06/04/2017 333.00p 337.37p 330.50p 330.50p 545943
05/04/2017 330.25p 333.00p 330.00p 332.50p 38009
04/04/2017 330.00p 334.25p 330.00p 330.50p 96330
03/04/2017 330.00p 334.63p 330.00p 330.50p 141610
31/03/2017 335.00p 339.86p 328.06p 335.25p 134365
30/03/2017 309.00p 335.00p 302.44p 330.25p 611619
29/03/2017 255.00p 305.00p 251.86p 305.00p 457359
28/03/2017 258.75p 259.75p 246.21p 251.50p 38027
27/03/2017 255.00p 259.00p 253.00p 258.75p 14019
24/03/2017 258.25p 259.07p 251.00p 254.00p 76250
23/03/2017 265.00p 267.00p 257.00p 261.00p 32361
22/03/2017 272.50p 277.82p 264.50p 264.50p 22367
21/03/2017 273.25p 276.50p 272.75p 276.50p 5306
20/03/2017 274.00p 280.00p 271.05p 279.50p 6567
17/03/2017 274.00p 278.75p 274.00p 278.75p 3700
16/03/2017 278.75p 284.75p 275.00p 277.50p 34266
15/03/2017 277.25p 280.75p 277.25p 280.75p 2613
14/03/2017 284.50p 284.75p 277.50p 282.00p 13946
13/03/2017 280.44p 283.25p 280.00p 281.00p 10373
10/03/2017 280.00p 284.75p 275.25p 278.00p 9684
09/03/2017 279.25p 285.00p 278.00p 283.12p 61517
08/03/2017 275.25p 282.02p 275.25p 278.38p 5664
07/03/2017 283.50p 285.69p 277.25p 277.25p 5768
06/03/2017 278.50p 286.11p 278.50p 283.25p 1909
03/03/2017 275.49p 277.83p 275.49p 276.75p 7162
02/03/2017 276.15p 278.43p 275.95p 277.50p 3964
01/03/2017 277.50p 279.00p 277.00p 279.00p 5049
28/02/2017 277.75p 279.72p 277.50p 278.00p 11030
27/02/2017 275.00p 279.25p 275.00p 279.25p 17292
24/02/2017 279.50p 280.00p 275.00p 275.00p 6296
23/02/2017 279.50p 283.00p 277.95p 279.50p 8432
22/02/2017 282.75p 285.12p 280.00p 284.00p 12283
21/02/2017 279.00p 288.25p 278.00p 284.25p 83166
20/02/2017 270.75p 281.00p 270.00p 279.25p 76170
17/02/2017 276.75p 280.70p 275.00p 277.25p 16016
16/02/2017 276.25p 280.00p 274.75p 276.50p 28760
15/02/2017 285.00p 285.94p 268.44p 276.50p 82979
14/02/2017 271.75p 282.25p 271.75p 275.25p 44206
13/02/2017 272.00p 272.00p 267.44p 268.88p 4386
10/02/2017 260.00p 270.00p 254.49p 269.50p 19024
09/02/2017 256.75p 258.55p 255.80p 258.12p 3062
08/02/2017 255.50p 256.38p 251.25p 251.25p 882
07/02/2017 253.50p 259.10p 251.25p 251.25p 50159
06/02/2017 252.00p 254.68p 251.00p 251.00p 13730
03/02/2017 250.00p 253.75p 250.00p 252.00p 7062
02/02/2017 250.75p 253.63p 250.00p 250.00p 3339
01/02/2017 254.75p 256.00p 250.00p 251.00p 30579
31/01/2017 255.00p 256.00p 252.60p 253.75p 49654
30/01/2017 255.00p 257.06p 255.00p 255.00p 4202
27/01/2017 255.00p 258.00p 255.00p 255.75p 6785
26/01/2017 255.00p 257.38p 255.00p 255.00p 8886
25/01/2017 256.75p 259.00p 255.00p 255.00p 13860
24/01/2017 256.25p 258.50p 255.00p 258.50p 0
23/01/2017 256.25p 262.50p 255.00p 255.00p 30683
20/01/2017 257.84p 257.84p 256.00p 256.87p 6686
19/01/2017 258.12p 258.12p 256.31p 257.00p 4348
18/01/2017 259.00p 259.00p 256.44p 259.00p 4812
17/01/2017 263.50p 263.50p 256.25p 260.50p 5600
16/01/2017 258.00p 260.61p 256.63p 258.00p 9147
13/01/2017 258.00p 264.75p 258.00p 258.00p 2496
12/01/2017 260.25p 261.10p 258.00p 260.00p 19410
11/01/2017 259.75p 263.58p 251.96p 262.00p 50870
10/01/2017 265.00p 268.49p 250.50p 250.50p 69920
09/01/2017 263.00p 270.39p 263.00p 268.00p 25242
06/01/2017 265.25p 271.75p 264.50p 264.50p 7260
05/01/2017 270.75p 271.87p 265.00p 265.25p 10336
04/01/2017 267.76p 268.88p 266.50p 267.37p 17779
03/01/2017 271.00p 271.00p 260.00p 265.50p 157307
30/12/2016 275.00p 278.75p 272.00p 272.00p 40808
29/12/2016 274.00p 275.78p 271.25p 274.50p 39267
28/12/2016 261.00p 275.25p 255.04p 275.25p 45776
23/12/2016 254.75p 259.75p 248.34p 258.75p 93210
22/12/2016 226.00p 255.85p 226.00p 246.50p 1220128

*Close Price adjusted for both dividends and splits