Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2015 300.00p 303.00p 293.25p 299.00p 41566
16/11/2015 298.00p 298.00p 293.25p 297.50p 10206
13/11/2015 295.75p 296.00p 291.25p 294.00p 58160
12/11/2015 298.75p 298.75p 291.00p 294.75p 16536
11/11/2015 291.00p 298.00p 291.00p 295.00p 43146
10/11/2015 300.00p 300.00p 291.00p 294.50p 152425
09/11/2015 294.25p 299.75p 291.75p 292.00p 48833
06/11/2015 291.25p 298.00p 291.25p 295.00p 16927
05/11/2015 299.25p 299.41p 291.50p 291.50p 12545
04/11/2015 302.25p 302.75p 298.50p 300.25p 6870
03/11/2015 297.75p 304.67p 294.00p 298.25p 9933
02/11/2015 300.00p 301.25p 292.25p 297.00p 32267
30/10/2015 310.00p 314.75p 288.75p 291.25p 132008
29/10/2015 327.00p 327.00p 310.86p 318.25p 19988
28/10/2015 310.00p 325.00p 310.00p 316.75p 30356
27/10/2015 316.00p 326.50p 316.00p 322.25p 23018
26/10/2015 320.00p 326.97p 320.00p 322.50p 135200
23/10/2015 326.25p 330.00p 321.75p 328.50p 6868
22/10/2015 329.75p 330.00p 325.50p 327.00p 5509
21/10/2015 331.75p 336.00p 320.00p 325.00p 88337
20/10/2015 320.50p 331.25p 316.00p 330.00p 168667
19/10/2015 318.75p 327.25p 316.25p 321.25p 18676
16/10/2015 318.50p 327.75p 316.50p 321.00p 72466
15/10/2015 311.00p 330.25p 311.00p 328.50p 33326
14/10/2015 310.00p 329.75p 310.00p 327.25p 18464
13/10/2015 330.00p 330.00p 312.20p 326.75p 71936
12/10/2015 330.00p 330.00p 315.17p 325.50p 152549
09/10/2015 323.00p 326.00p 318.25p 321.00p 74412
08/10/2015 330.00p 330.00p 319.50p 322.50p 75460
07/10/2015 330.00p 330.00p 318.75p 323.25p 73265
06/10/2015 300.00p 322.25p 300.00p 318.50p 187329
05/10/2015 322.00p 322.75p 293.00p 314.00p 233896
02/10/2015 352.50p 352.50p 332.50p 346.25p 49764
01/10/2015 350.00p 350.00p 342.00p 344.75p 68956
30/09/2015 350.00p 350.00p 336.50p 343.25p 84416
29/09/2015 337.00p 349.50p 332.50p 338.50p 74822
28/09/2015 346.50p 346.50p 336.75p 339.75p 113605
25/09/2015 360.00p 360.00p 343.00p 347.00p 62012
24/09/2015 348.75p 351.75p 343.75p 348.75p 93049
23/09/2015 375.00p 375.00p 358.75p 367.00p 74565
22/09/2015 369.50p 377.00p 355.50p 360.50p 356250
21/09/2015 380.00p 387.73p 361.50p 366.75p 144173
18/09/2015 400.00p 402.25p 380.50p 386.00p 87618
17/09/2015 389.00p 403.25p 384.60p 400.00p 100311
16/09/2015 380.00p 389.75p 374.51p 389.75p 67067
15/09/2015 365.00p 384.25p 365.00p 381.50p 94809
14/09/2015 365.00p 383.50p 365.00p 375.00p 38493
11/09/2015 385.00p 385.00p 370.49p 380.00p 112376
10/09/2015 358.00p 380.00p 344.00p 379.00p 295112
09/09/2015 345.00p 359.25p 344.66p 355.50p 368172
08/09/2015 342.75p 345.00p 340.75p 343.25p 95300
07/09/2015 339.50p 347.50p 337.50p 343.75p 35022
04/09/2015 340.00p 343.25p 334.00p 342.00p 90850
03/09/2015 325.00p 347.50p 325.00p 334.25p 208459
02/09/2015 335.00p 337.00p 325.25p 336.00p 115782
01/09/2015 335.00p 335.00p 327.75p 332.75p 81907
28/08/2015 339.25p 346.85p 332.00p 336.00p 68327
27/08/2015 340.00p 344.00p 333.00p 338.25p 214748
26/08/2015 340.00p 341.75p 335.50p 339.00p 38918
25/08/2015 344.75p 344.75p 333.58p 337.50p 229266
24/08/2015 340.00p 346.50p 317.50p 339.25p 123933
21/08/2015 345.25p 354.25p 340.00p 343.25p 186151
20/08/2015 350.00p 361.75p 345.00p 347.25p 58374
19/08/2015 364.75p 365.00p 350.00p 354.50p 19789
18/08/2015 361.25p 363.98p 350.00p 357.00p 53886
17/08/2015 335.25p 355.00p 335.25p 346.00p 268793
14/08/2015 353.25p 353.25p 340.75p 342.75p 39726
13/08/2015 338.00p 351.00p 333.00p 349.25p 325810
12/08/2015 355.50p 355.50p 330.00p 334.50p 132496
11/08/2015 319.00p 365.45p 319.00p 355.75p 218670
10/08/2015 304.00p 323.00p 304.00p 320.50p 75194
07/08/2015 290.00p 314.00p 290.00p 304.25p 44811
06/08/2015 290.00p 302.75p 290.00p 296.00p 24181
05/08/2015 298.00p 300.00p 295.25p 296.25p 18304
04/08/2015 290.00p 300.98p 290.00p 299.00p 39528
03/08/2015 295.25p 300.00p 294.25p 297.75p 23533
31/07/2015 290.00p 299.00p 290.00p 294.00p 43222
30/07/2015 301.00p 301.00p 295.50p 298.00p 24415
29/07/2015 295.00p 303.25p 295.00p 298.00p 34463
28/07/2015 290.00p 300.75p 285.00p 300.25p 35710
27/07/2015 288.25p 293.75p 286.75p 292.75p 33818
24/07/2015 300.00p 301.75p 287.00p 287.75p 104708
23/07/2015 300.00p 306.75p 300.00p 302.75p 62075
22/07/2015 320.75p 320.75p 300.25p 307.50p 113848
21/07/2015 308.75p 311.00p 305.00p 305.00p 41935
20/07/2015 306.00p 315.00p 304.06p 313.50p 89503
17/07/2015 296.75p 306.50p 296.75p 303.75p 34904
16/07/2015 297.25p 304.50p 296.00p 301.00p 93484
15/07/2015 294.25p 301.50p 291.75p 297.25p 25187
14/07/2015 280.00p 295.50p 280.00p 290.75p 74482
13/07/2015 290.00p 299.00p 283.75p 290.00p 31356
10/07/2015 297.75p 302.25p 294.00p 294.75p 36899
09/07/2015 300.00p 306.50p 292.75p 294.75p 133270
08/07/2015 299.75p 303.00p 292.71p 296.00p 59261
07/07/2015 305.25p 305.25p 290.00p 294.00p 107894
06/07/2015 313.00p 318.00p 302.50p 302.75p 73747
03/07/2015 320.00p 323.00p 308.81p 311.75p 101798
02/07/2015 340.00p 344.25p 308.25p 323.25p 582850
01/07/2015 339.50p 358.44p 339.50p 347.75p 65541
30/06/2015 355.00p 355.50p 341.50p 341.50p 136918
29/06/2015 357.75p 359.50p 353.50p 357.00p 39702
26/06/2015 365.00p 370.00p 360.50p 360.75p 112684
25/06/2015 370.00p 370.00p 365.50p 366.50p 26002
24/06/2015 375.00p 375.00p 367.25p 369.00p 68020
23/06/2015 385.00p 385.00p 365.50p 372.00p 190277
22/06/2015 385.00p 385.00p 367.83p 375.50p 61955
19/06/2015 365.00p 380.00p 365.00p 380.00p 327093
18/06/2015 380.00p 380.00p 371.50p 375.50p 55155
17/06/2015 375.00p 379.00p 366.75p 372.00p 61148
16/06/2015 375.00p 383.00p 375.00p 378.00p 111468
15/06/2015 383.25p 385.50p 375.50p 385.00p 37458
12/06/2015 386.00p 386.00p 381.00p 385.00p 109456
11/06/2015 386.00p 389.75p 382.75p 384.75p 142125
10/06/2015 383.50p 388.75p 377.25p 383.25p 111431
09/06/2015 375.00p 389.75p 375.00p 385.00p 111551
08/06/2015 380.00p 393.90p 370.00p 385.00p 122629
05/06/2015 390.00p 390.75p 382.00p 384.75p 139355
04/06/2015 400.00p 400.00p 375.25p 389.50p 84833
03/06/2015 395.00p 396.75p 388.25p 389.25p 155344
02/06/2015 390.00p 394.50p 378.75p 389.75p 1292467
01/06/2015 400.00p 400.00p 370.00p 374.75p 113874
29/05/2015 398.25p 406.50p 380.00p 380.00p 575619
28/05/2015 390.75p 405.75p 390.00p 397.25p 149296
27/05/2015 399.25p 400.50p 385.25p 391.75p 147532
26/05/2015 410.00p 422.75p 385.00p 386.75p 125608
22/05/2015 410.00p 423.71p 410.00p 412.25p 195527
21/05/2015 420.25p 450.00p 412.50p 415.75p 41717
20/05/2015 438.75p 438.75p 418.25p 418.25p 28414
19/05/2015 431.00p 441.73p 420.25p 427.50p 26154
18/05/2015 427.50p 444.50p 427.50p 431.50p 25564
15/05/2015 439.50p 449.00p 427.00p 439.50p 44499
14/05/2015 413.00p 450.00p 413.00p 440.50p 56810
13/05/2015 426.50p 429.50p 414.00p 418.25p 98519
12/05/2015 434.75p 434.75p 416.00p 424.75p 60321
11/05/2015 444.50p 444.50p 425.00p 429.25p 292239
08/05/2015 435.00p 450.00p 421.25p 446.00p 59812
07/05/2015 435.00p 435.00p 410.00p 423.00p 44579
06/05/2015 433.50p 433.50p 410.00p 425.00p 78806
05/05/2015 421.00p 440.50p 421.00p 426.25p 48247
01/05/2015 445.00p 445.00p 420.00p 420.50p 23952
30/04/2015 445.00p 445.00p 425.25p 432.00p 50286
29/04/2015 435.00p 435.00p 428.00p 430.00p 18946
28/04/2015 433.50p 436.25p 428.00p 430.50p 45537
27/04/2015 465.50p 465.50p 430.00p 433.00p 55261
24/04/2015 460.00p 461.25p 438.00p 449.25p 40113
23/04/2015 435.00p 450.25p 424.75p 450.25p 48064
22/04/2015 436.00p 453.25p 436.00p 447.00p 48417
21/04/2015 435.00p 454.00p 435.00p 454.00p 40022
20/04/2015 453.00p 453.00p 435.50p 441.75p 58744
17/04/2015 439.00p 452.75p 430.00p 438.25p 32011
16/04/2015 440.00p 449.71p 435.00p 440.00p 63684
15/04/2015 450.00p 450.00p 437.80p 445.00p 71537
14/04/2015 450.00p 450.00p 433.00p 444.50p 26597
13/04/2015 443.00p 443.00p 428.25p 439.50p 24765
10/04/2015 440.00p 450.25p 440.00p 444.25p 56802
09/04/2015 430.00p 448.25p 430.00p 446.00p 72521
08/04/2015 444.25p 444.25p 432.50p 440.00p 42347
07/04/2015 440.00p 444.50p 415.25p 443.25p 88778
02/04/2015 420.00p 435.23p 415.75p 422.25p 81607
01/04/2015 427.75p 434.00p 415.00p 423.00p 91777
31/03/2015 423.75p 425.75p 415.25p 425.00p 129964
30/03/2015 437.25p 442.00p 405.00p 420.00p 102350
27/03/2015 436.00p 452.50p 427.75p 435.00p 84983
26/03/2015 420.00p 453.00p 420.00p 443.00p 57104
25/03/2015 413.75p 442.75p 413.75p 422.00p 132836
24/03/2015 423.00p 425.00p 413.53p 422.75p 85790
23/03/2015 428.75p 431.75p 414.00p 414.75p 100245
20/03/2015 430.00p 432.25p 424.00p 429.25p 251529
19/03/2015 457.50p 457.50p 412.50p 423.50p 163964
18/03/2015 449.75p 462.75p 433.00p 434.00p 132475
17/03/2015 440.25p 451.50p 438.00p 442.00p 123959
16/03/2015 440.00p 455.00p 437.00p 445.50p 110156
13/03/2015 440.00p 452.09p 428.00p 440.00p 43650
12/03/2015 445.00p 467.56p 424.90p 449.75p 146653
11/03/2015 460.00p 469.75p 446.00p 446.00p 60150
10/03/2015 467.50p 469.25p 464.00p 464.00p 61072
09/03/2015 475.00p 475.00p 467.00p 470.00p 103123
06/03/2015 475.00p 475.00p 463.75p 471.00p 59367
05/03/2015 457.00p 475.00p 457.00p 471.00p 99829
04/03/2015 475.00p 475.00p 462.28p 470.00p 94963
03/03/2015 489.25p 489.25p 449.25p 462.00p 113506
02/03/2015 475.00p 495.00p 466.00p 466.00p 125805
27/02/2015 500.00p 500.00p 475.00p 475.00p 102877
26/02/2015 499.00p 500.00p 490.00p 500.00p 81192
25/02/2015 499.50p 502.00p 477.60p 500.00p 335969
24/02/2015 497.00p 500.65p 497.00p 500.00p 123725
23/02/2015 490.00p 501.00p 483.00p 500.00p 198275
20/02/2015 465.00p 487.90p 465.00p 480.00p 132323
19/02/2015 470.00p 486.75p 462.50p 466.50p 1267674
18/02/2015 485.00p 493.07p 454.00p 480.00p 147582
17/02/2015 522.00p 550.00p 484.75p 493.00p 353610
16/02/2015 578.50p 578.50p 553.32p 567.00p 12378
13/02/2015 576.00p 579.00p 557.00p 575.00p 39107
12/02/2015 550.00p 578.50p 550.00p 578.50p 40001
11/02/2015 580.00p 580.00p 560.00p 574.00p 16840
10/02/2015 550.00p 580.00p 550.00p 574.00p 46360
09/02/2015 577.00p 579.00p 551.00p 574.00p 103812
06/02/2015 580.00p 580.00p 553.00p 577.50p 41379
05/02/2015 550.00p 570.50p 550.00p 565.00p 111417
04/02/2015 590.00p 590.00p 556.50p 561.50p 26485

*Close Price adjusted for both dividends and splits