Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
11/08/2014 795.00p 795.00p 791.00p 792.00p 9078
08/08/2014 795.00p 795.00p 780.00p 785.00p 12054
07/08/2014 780.00p 794.50p 780.00p 789.00p 14040
06/08/2014 785.00p 798.50p 770.50p 781.00p 36481
05/08/2014 793.50p 799.00p 783.00p 794.50p 22035
04/08/2014 782.00p 795.00p 779.50p 788.50p 18008
01/08/2014 785.50p 798.00p 784.00p 795.00p 22562
31/07/2014 789.50p 798.00p 785.00p 795.50p 21483
30/07/2014 796.00p 808.95p 780.00p 785.00p 24210
29/07/2014 800.00p 810.00p 795.00p 799.00p 38805
28/07/2014 802.50p 804.50p 785.50p 799.50p 9150
25/07/2014 804.50p 804.50p 785.50p 785.50p 12825
24/07/2014 804.50p 804.50p 789.50p 799.00p 15054
23/07/2014 785.50p 799.50p 785.00p 790.00p 27923
22/07/2014 785.00p 802.00p 784.00p 799.00p 71806
21/07/2014 799.50p 799.50p 783.50p 790.00p 49141
18/07/2014 799.50p 799.50p 783.00p 785.00p 16054
17/07/2014 799.50p 799.50p 793.50p 793.50p 27128
16/07/2014 770.50p 800.00p 770.50p 793.50p 28816
15/07/2014 775.50p 788.50p 760.00p 774.00p 31932
14/07/2014 780.50p 791.00p 771.50p 782.50p 22615
11/07/2014 754.50p 791.00p 753.00p 791.00p 18092
10/07/2014 767.00p 779.50p 752.50p 758.00p 15973
09/07/2014 768.50p 779.50p 768.50p 779.50p 6099
08/07/2014 775.50p 777.50p 750.00p 777.00p 38482
07/07/2014 776.00p 795.00p 773.90p 779.00p 32380
04/07/2014 790.00p 794.00p 775.00p 775.50p 24712
03/07/2014 770.00p 791.50p 763.40p 781.50p 44362
02/07/2014 765.50p 769.50p 754.50p 769.50p 36562
01/07/2014 761.50p 770.00p 752.50p 754.50p 42881
30/06/2014 747.50p 760.00p 747.50p 757.50p 33064
27/06/2014 764.50p 764.50p 747.00p 757.00p 19339
26/06/2014 747.50p 754.00p 747.00p 747.00p 39310
25/06/2014 749.00p 754.50p 748.00p 750.00p 91020
24/06/2014 757.00p 758.50p 748.00p 748.00p 78143
23/06/2014 777.50p 777.50p 750.00p 753.00p 33183
20/06/2014 773.00p 809.50p 751.00p 775.50p 127118
19/06/2014 764.50p 772.00p 750.00p 765.00p 260322
18/06/2014 748.50p 756.00p 748.00p 753.00p 56830
17/06/2014 763.50p 763.50p 749.00p 749.00p 45264
16/06/2014 757.50p 757.50p 750.00p 751.50p 99054
13/06/2014 763.50p 763.50p 750.00p 754.00p 45397
12/06/2014 750.00p 762.00p 750.00p 750.00p 49873
11/06/2014 750.00p 760.00p 746.50p 750.00p 214203
10/06/2014 764.50p 764.50p 750.00p 750.00p 101151
09/06/2014 750.50p 774.50p 750.00p 753.50p 59840
06/06/2014 760.00p 762.00p 746.00p 752.00p 93979
05/06/2014 740.00p 764.50p 729.00p 762.00p 61059
04/06/2014 725.50p 745.50p 722.00p 742.00p 214098
03/06/2014 765.00p 770.00p 730.00p 730.00p 52752
02/06/2014 778.00p 784.81p 765.00p 765.00p 98782
30/05/2014 805.00p 806.50p 759.50p 778.50p 529740
29/05/2014 824.00p 839.00p 817.00p 829.00p 33008
28/05/2014 827.50p 829.00p 817.50p 828.00p 8168
27/05/2014 813.00p 828.50p 809.00p 814.00p 12273
23/05/2014 813.00p 813.00p 807.50p 813.00p 23355
22/05/2014 814.50p 814.50p 803.50p 808.00p 52531
21/05/2014 835.00p 835.00p 810.00p 810.00p 27151
20/05/2014 834.00p 849.50p 814.50p 822.50p 13896
19/05/2014 830.00p 830.00p 814.50p 821.50p 8933
16/05/2014 838.50p 850.00p 813.85p 821.00p 21316
15/05/2014 849.50p 851.00p 837.12p 843.50p 41470
14/05/2014 844.50p 860.00p 833.00p 851.00p 66651
13/05/2014 840.00p 840.00p 820.50p 823.50p 29031
12/05/2014 830.00p 844.50p 830.00p 840.00p 20348
09/05/2014 812.50p 837.00p 812.50p 830.00p 31437
08/05/2014 813.50p 830.00p 813.50p 829.00p 83983
07/05/2014 812.00p 830.00p 812.00p 825.50p 344185
06/05/2014 827.50p 827.50p 811.00p 812.50p 18975
02/05/2014 812.50p 838.00p 807.00p 811.00p 204161
01/05/2014 810.50p 823.00p 810.00p 823.00p 15034
30/04/2014 830.00p 830.00p 816.00p 820.00p 19841
29/04/2014 817.50p 827.50p 815.00p 816.50p 23032
28/04/2014 829.50p 829.50p 816.00p 816.50p 20859
25/04/2014 810.50p 826.40p 810.50p 816.00p 5975
24/04/2014 820.50p 829.00p 810.00p 814.50p 41047
23/04/2014 824.50p 833.00p 818.00p 826.00p 57470
22/04/2014 837.50p 837.50p 823.00p 829.00p 78789
17/04/2014 840.00p 840.00p 826.50p 832.00p 22461
16/04/2014 825.50p 835.00p 825.00p 829.00p 31381
15/04/2014 840.00p 840.00p 825.00p 828.00p 26448
14/04/2014 825.50p 833.50p 816.00p 830.50p 105252
11/04/2014 829.00p 844.73p 825.00p 825.00p 44864
10/04/2014 837.50p 845.00p 830.00p 831.00p 10841
09/04/2014 854.50p 854.50p 840.00p 845.00p 56533
08/04/2014 835.50p 850.00p 833.50p 840.00p 163559
07/04/2014 833.50p 842.00p 825.50p 837.00p 28594
04/04/2014 830.00p 834.50p 818.98p 827.00p 31019
03/04/2014 812.50p 829.50p 811.93p 820.00p 17429
02/04/2014 806.00p 820.00p 803.00p 816.00p 268021
01/04/2014 790.50p 805.00p 790.00p 805.00p 46328
31/03/2014 810.00p 810.00p 790.00p 790.00p 57181
28/03/2014 808.00p 813.00p 803.50p 809.50p 54346
27/03/2014 805.50p 811.00p 802.50p 808.00p 39179
26/03/2014 843.50p 843.50p 800.50p 805.50p 47631
25/03/2014 812.00p 824.50p 805.00p 814.50p 17124
24/03/2014 807.50p 815.00p 805.00p 805.00p 41158
21/03/2014 819.00p 822.95p 812.50p 815.00p 15262
20/03/2014 824.00p 835.38p 812.75p 824.00p 62772
19/03/2014 829.00p 835.00p 820.00p 826.00p 28872
18/03/2014 814.50p 823.50p 807.50p 823.50p 37130
17/03/2014 817.50p 821.00p 810.50p 821.00p 28785
14/03/2014 825.50p 833.00p 805.00p 814.50p 34512
13/03/2014 860.00p 860.00p 825.00p 833.00p 67696
12/03/2014 850.00p 853.50p 842.00p 849.50p 148282
11/03/2014 849.50p 850.00p 840.50p 848.50p 27427
10/03/2014 849.50p 864.50p 840.50p 843.00p 31830
07/03/2014 866.00p 870.00p 845.00p 847.00p 38583
06/03/2014 863.50p 874.50p 849.50p 857.00p 32288
05/03/2014 873.50p 873.50p 851.50p 853.00p 31204
04/03/2014 875.00p 876.50p 868.50p 871.50p 37066
03/03/2014 879.00p 879.00p 863.50p 871.00p 26441
28/02/2014 878.00p 878.00p 865.50p 875.00p 146638
27/02/2014 883.50p 890.00p 870.00p 878.00p 82453
26/02/2014 880.50p 897.00p 880.50p 881.00p 55077
25/02/2014 897.50p 897.50p 880.73p 885.00p 50639
24/02/2014 880.50p 899.81p 880.50p 890.00p 42456
21/02/2014 890.00p 900.00p 877.00p 891.00p 166025
20/02/2014 906.50p 906.50p 875.50p 888.00p 22847
19/02/2014 884.50p 903.50p 878.50p 892.00p 45024
18/02/2014 889.50p 889.50p 872.95p 882.00p 60928
17/02/2014 885.00p 900.00p 876.50p 884.00p 31722
14/02/2014 900.00p 900.00p 886.00p 891.00p 100734
13/02/2014 899.50p 901.75p 887.00p 897.00p 115244
12/02/2014 889.50p 897.50p 875.00p 894.00p 340506
11/02/2014 875.00p 890.00p 845.50p 875.00p 415238
10/02/2014 845.50p 860.00p 845.50p 845.50p 107760
07/02/2014 869.50p 869.50p 852.78p 858.00p 14000
06/02/2014 874.50p 874.50p 850.00p 860.00p 152248
05/02/2014 850.50p 871.50p 850.50p 854.00p 39165
04/02/2014 864.50p 868.58p 853.00p 865.00p 50007
03/02/2014 858.00p 865.00p 843.00p 855.00p 134967
31/01/2014 855.50p 870.50p 848.00p 859.50p 30261
30/01/2014 855.50p 876.00p 855.50p 870.00p 18570
29/01/2014 878.50p 878.50p 836.25p 876.00p 188120
28/01/2014 867.00p 877.00p 864.03p 871.00p 194765
27/01/2014 848.00p 873.00p 848.00p 865.00p 103473
24/01/2014 849.50p 856.50p 840.00p 852.00p 93646
23/01/2014 838.00p 845.00p 831.00p 840.00p 92496
22/01/2014 839.50p 839.50p 818.00p 838.50p 86603
21/01/2014 815.50p 836.50p 815.50p 832.00p 4239724
20/01/2014 815.00p 838.50p 815.00p 828.50p 144660
17/01/2014 824.00p 838.50p 816.00p 827.50p 103837
16/01/2014 829.00p 839.50p 815.50p 827.50p 151456
15/01/2014 819.50p 839.50p 819.50p 833.00p 2031798
14/01/2014 811.00p 834.50p 811.00p 822.50p 241771
13/01/2014 827.50p 834.50p 812.00p 819.50p 17986
10/01/2014 817.50p 835.00p 810.00p 831.50p 58735
09/01/2014 810.00p 817.00p 810.00p 810.00p 43822
08/01/2014 815.50p 827.25p 810.49p 813.00p 121008
07/01/2014 819.50p 825.50p 800.50p 822.00p 26705
06/01/2014 847.00p 847.00p 809.00p 813.50p 27102
03/01/2014 839.00p 842.50p 838.50p 840.00p 47420
02/01/2014 846.50p 846.50p 826.00p 840.00p 49368
31/12/2013 830.00p 847.00p 826.50p 841.00p 89912
30/12/2013 817.00p 839.25p 817.00p 834.50p 23091
27/12/2013 825.00p 826.50p 805.00p 808.00p 19576
24/12/2013 830.00p 832.50p 818.00p 824.50p 7364
23/12/2013 806.00p 831.00p 805.00p 825.50p 26915
20/12/2013 805.00p 813.50p 800.50p 813.50p 57024
19/12/2013 820.00p 821.50p 797.00p 805.00p 114324
18/12/2013 790.00p 804.50p 790.00p 804.50p 111083
17/12/2013 810.00p 825.00p 785.00p 791.00p 53427
16/12/2013 838.50p 841.33p 812.50p 814.50p 290900
13/12/2013 837.00p 845.00p 837.00p 839.00p 57925
12/12/2013 845.00p 856.50p 840.50p 840.50p 52612
11/12/2013 840.00p 857.00p 840.00p 842.00p 37769
10/12/2013 837.00p 846.50p 837.00p 840.00p 64771
09/12/2013 834.00p 851.00p 834.00p 839.00p 87351
06/12/2013 841.00p 859.00p 840.00p 840.50p 9771
05/12/2013 849.00p 852.34p 844.99p 845.00p 47936
04/12/2013 850.00p 853.00p 833.00p 845.00p 73605
03/12/2013 859.50p 859.50p 851.00p 851.00p 10858
02/12/2013 860.00p 879.00p 853.00p 853.00p 29947
29/11/2013 869.50p 869.50p 860.00p 861.50p 7128
28/11/2013 866.00p 885.64p 865.00p 865.00p 116689
27/11/2013 872.50p 877.00p 862.00p 865.50p 3706
26/11/2013 866.00p 869.00p 866.00p 866.00p 23472
25/11/2013 869.50p 873.10p 860.00p 866.00p 48937
22/11/2013 850.00p 888.00p 850.00p 864.50p 83892
21/11/2013 842.50p 867.50p 842.50p 850.00p 45359
20/11/2013 844.50p 849.52p 843.50p 846.00p 68949
19/11/2013 827.50p 848.50p 827.50p 848.50p 33001
18/11/2013 828.50p 832.50p 826.00p 831.00p 27726
15/11/2013 827.00p 834.00p 824.50p 832.00p 20287
14/11/2013 828.00p 834.00p 827.50p 829.00p 19590
13/11/2013 832.00p 834.00p 824.50p 828.00p 20936
12/11/2013 835.50p 840.00p 829.00p 834.00p 19381
11/11/2013 840.00p 840.00p 835.50p 838.00p 48031
08/11/2013 839.50p 840.00p 835.00p 838.00p 30745
07/11/2013 836.00p 840.50p 835.00p 838.50p 42380
06/11/2013 836.50p 849.00p 832.00p 838.00p 287417
05/11/2013 850.00p 850.50p 844.50p 847.00p 77603
04/11/2013 879.00p 879.00p 851.00p 851.00p 69473
01/11/2013 868.50p 875.50p 865.00p 874.50p 10734
31/10/2013 873.50p 879.50p 865.00p 871.00p 23920
30/10/2013 872.50p 890.00p 872.50p 878.50p 16363
29/10/2013 892.00p 892.00p 868.00p 877.00p 41842
28/10/2013 880.00p 889.50p 872.50p 887.00p 220416
25/10/2013 897.00p 904.50p 878.00p 878.00p 60150

*Close Price adjusted for both dividends and splits