Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/03/2012 1,202.00p 1,211.00p 1,191.94p 1,211.00p 28089
22/03/2012 1,206.00p 1,212.00p 1,192.00p 1,205.00p 25965
21/03/2012 1,220.00p 1,220.00p 1,203.50p 1,215.00p 124026
20/03/2012 1,212.00p 1,220.00p 1,202.00p 1,210.00p 75822
19/03/2012 1,209.00p 1,225.00p 1,209.00p 1,220.00p 24804
16/03/2012 1,215.00p 1,222.50p 1,195.00p 1,220.00p 43915
15/03/2012 1,213.00p 1,227.00p 1,210.00p 1,227.00p 91173
14/03/2012 1,236.00p 1,244.00p 1,205.90p 1,214.00p 34506
13/03/2012 1,238.00p 1,256.90p 1,237.00p 1,240.00p 8021
12/03/2012 1,240.00p 1,253.00p 1,232.50p 1,242.00p 13880
09/03/2012 1,241.00p 1,250.00p 1,229.00p 1,238.00p 23298
08/03/2012 1,233.00p 1,250.00p 1,225.80p 1,249.00p 46136
07/03/2012 1,239.00p 1,250.00p 1,225.00p 1,244.00p 19482
06/03/2012 1,239.00p 1,251.90p 1,231.00p 1,235.00p 69865
05/03/2012 1,240.00p 1,259.00p 1,236.50p 1,255.00p 119833
02/03/2012 1,260.00p 1,278.90p 1,245.00p 1,258.00p 69793
01/03/2012 1,239.00p 1,271.00p 1,222.00p 1,253.00p 58438
29/02/2012 1,216.00p 1,240.00p 1,216.00p 1,240.00p 45815
28/02/2012 1,242.00p 1,242.00p 1,229.50p 1,230.00p 16009
27/02/2012 1,220.00p 1,245.00p 1,216.50p 1,240.00p 30587
24/02/2012 1,242.00p 1,259.00p 1,220.00p 1,223.00p 32734
23/02/2012 1,234.00p 1,246.00p 1,219.00p 1,240.00p 69848
22/02/2012 1,205.00p 1,238.00p 1,200.00p 1,238.00p 70301
21/02/2012 1,216.00p 1,220.00p 1,208.50p 1,215.00p 24742
20/02/2012 1,213.00p 1,224.00p 1,197.00p 1,215.00p 308484
17/02/2012 1,199.00p 1,218.00p 1,199.00p 1,217.00p 23727
16/02/2012 1,199.00p 1,205.00p 1,181.00p 1,203.00p 38600
15/02/2012 1,195.00p 1,204.00p 1,173.00p 1,199.00p 76095
14/02/2012 1,202.00p 1,214.00p 1,192.00p 1,192.00p 60023
13/02/2012 1,186.00p 1,220.00p 1,182.05p 1,220.00p 53335
10/02/2012 1,184.00p 1,190.00p 1,170.00p 1,190.00p 70719
09/02/2012 1,154.00p 1,183.00p 1,153.00p 1,183.00p 22881
08/02/2012 1,154.00p 1,180.00p 1,154.00p 1,170.00p 20062
07/02/2012 1,165.00p 1,185.00p 1,162.36p 1,180.00p 21881
06/02/2012 1,148.00p 1,185.00p 1,148.00p 1,177.00p 16576
03/02/2012 1,170.00p 1,180.00p 1,162.30p 1,175.00p 20397
02/02/2012 1,164.00p 1,180.00p 1,159.30p 1,180.00p 42723
01/02/2012 1,145.00p 1,165.00p 1,138.40p 1,165.00p 22780
31/01/2012 1,150.00p 1,161.00p 1,137.00p 1,155.00p 143221
30/01/2012 1,153.00p 1,159.00p 1,136.00p 1,152.00p 83598
27/01/2012 1,163.00p 1,165.00p 1,150.00p 1,159.00p 18349
26/01/2012 1,160.00p 1,173.70p 1,143.00p 1,165.00p 200693
25/01/2012 1,160.00p 1,160.00p 1,147.00p 1,156.00p 22750
24/01/2012 1,141.00p 1,159.00p 1,138.00p 1,150.00p 36260
23/01/2012 1,157.00p 1,157.00p 1,145.00p 1,155.00p 45643
20/01/2012 1,148.00p 1,153.00p 1,140.00p 1,146.00p 16843
19/01/2012 1,123.00p 1,161.00p 1,116.00p 1,145.00p 246643
18/01/2012 1,140.00p 1,140.00p 1,128.00p 1,135.00p 21930
17/01/2012 1,141.00p 1,141.00p 1,113.47p 1,128.00p 35988
16/01/2012 1,123.00p 1,129.00p 1,112.00p 1,112.00p 6579
13/01/2012 1,119.00p 1,135.00p 1,115.59p 1,126.00p 14622
12/01/2012 1,149.00p 1,149.00p 1,112.00p 1,128.00p 28838
11/01/2012 1,113.00p 1,145.00p 1,102.95p 1,139.00p 51044
10/01/2012 1,130.00p 1,133.00p 1,117.50p 1,125.00p 12768
09/01/2012 1,098.00p 1,122.00p 1,082.50p 1,122.00p 32755
06/01/2012 1,099.00p 1,100.11p 1,080.00p 1,093.00p 16167
05/01/2012 1,100.00p 1,110.00p 1,096.00p 1,098.00p 20989
04/01/2012 1,081.00p 1,095.07p 1,081.00p 1,093.00p 15992
03/01/2012 1,080.00p 1,096.40p 1,072.50p 1,094.00p 98660
30/12/2011 1,080.00p 1,085.00p 1,075.90p 1,085.00p 1556
29/12/2011 1,080.00p 1,092.00p 1,078.00p 1,080.00p 14434
28/12/2011 1,085.00p 1,099.00p 1,080.00p 1,090.00p 11036
23/12/2011 1,085.00p 1,090.00p 1,080.00p 1,088.00p 6430
22/12/2011 1,080.00p 1,092.00p 1,080.00p 1,085.00p 12812
21/12/2011 1,097.00p 1,100.00p 1,080.00p 1,089.00p 11594
20/12/2011 1,105.00p 1,105.00p 1,077.00p 1,086.00p 8090
19/12/2011 1,090.00p 1,115.00p 1,080.50p 1,107.00p 43353
16/12/2011 1,137.00p 1,140.00p 1,092.00p 1,092.00p 25026
15/12/2011 1,117.00p 1,150.00p 1,084.70p 1,131.00p 254739
14/12/2011 1,111.00p 1,117.00p 1,100.00p 1,100.00p 47757
13/12/2011 1,110.00p 1,130.00p 1,110.00p 1,120.00p 27888
12/12/2011 1,111.00p 1,138.45p 1,111.00p 1,121.00p 27649
09/12/2011 1,102.00p 1,144.00p 1,101.00p 1,135.00p 266659
08/12/2011 1,114.00p 1,125.00p 1,098.00p 1,120.00p 164638
07/12/2011 1,139.00p 1,139.75p 1,113.00p 1,117.00p 22276
06/12/2011 1,079.00p 1,146.00p 1,079.00p 1,130.00p 155809
05/12/2011 1,100.00p 1,104.75p 1,076.00p 1,076.00p 22357
02/12/2011 1,109.00p 1,132.25p 1,078.00p 1,095.00p 201081
01/12/2011 1,160.00p 1,160.32p 1,115.00p 1,126.00p 26964
30/11/2011 1,110.00p 1,167.00p 1,103.00p 1,167.00p 69563
29/11/2011 1,090.00p 1,114.00p 1,090.00p 1,110.00p 206242
28/11/2011 1,095.00p 1,137.50p 1,082.00p 1,108.00p 59224
25/11/2011 1,089.00p 1,113.00p 1,084.30p 1,101.00p 78969
24/11/2011 1,095.00p 1,097.56p 1,069.80p 1,085.00p 176672
23/11/2011 1,120.00p 1,127.56p 1,074.00p 1,083.00p 110517
22/11/2011 1,155.00p 1,159.00p 1,123.29p 1,133.00p 69379
21/11/2011 1,147.00p 1,171.30p 1,140.00p 1,145.00p 16636
18/11/2011 1,160.00p 1,174.00p 1,143.70p 1,170.00p 12800
17/11/2011 1,155.00p 1,170.00p 1,151.00p 1,160.00p 25101
16/11/2011 1,152.00p 1,155.00p 1,137.00p 1,153.00p 19979
15/11/2011 1,139.00p 1,152.00p 1,128.00p 1,152.00p 36662
14/11/2011 1,133.00p 1,142.00p 1,126.00p 1,140.00p 95527
11/11/2011 1,146.00p 1,146.00p 1,127.00p 1,138.00p 7122
10/11/2011 1,140.00p 1,144.00p 1,122.00p 1,134.00p 63466
09/11/2011 1,175.00p 1,177.70p 1,141.00p 1,156.00p 25205
08/11/2011 1,130.00p 1,170.00p 1,124.00p 1,170.00p 31471
07/11/2011 1,129.00p 1,133.00p 1,124.40p 1,130.00p 77451
04/11/2011 1,120.00p 1,135.00p 1,111.00p 1,130.00p 301443
03/11/2011 1,091.00p 1,118.00p 1,070.45p 1,118.00p 44563
02/11/2011 1,114.00p 1,114.00p 1,092.67p 1,104.00p 63725
01/11/2011 1,124.00p 1,124.00p 1,087.24p 1,110.00p 118213
31/10/2011 1,110.00p 1,125.00p 1,104.00p 1,125.00p 34377
28/10/2011 1,115.00p 1,130.00p 1,110.00p 1,125.00p 31868
27/10/2011 1,135.00p 1,138.00p 1,119.00p 1,120.00p 70707
26/10/2011 1,165.00p 1,165.00p 1,110.00p 1,119.00p 52716
25/10/2011 1,040.00p 1,185.70p 1,040.00p 1,180.00p 190120
24/10/2011 1,041.00p 1,052.00p 1,041.00p 1,050.00p 10023
21/10/2011 1,052.00p 1,060.00p 1,045.00p 1,052.00p 319230
20/10/2011 1,070.00p 1,070.00p 1,041.00p 1,048.00p 8090
19/10/2011 1,070.00p 1,070.00p 1,060.00p 1,065.00p 36119
18/10/2011 1,060.00p 1,065.00p 1,043.00p 1,065.00p 50566
17/10/2011 1,080.00p 1,080.00p 1,060.00p 1,060.00p 38784
14/10/2011 1,088.00p 1,099.00p 1,067.00p 1,080.00p 21350
13/10/2011 1,080.00p 1,090.00p 1,063.00p 1,080.00p 45978
12/10/2011 1,050.00p 1,097.25p 1,038.00p 1,076.00p 35210
11/10/2011 1,055.00p 1,055.00p 1,033.00p 1,050.00p 44148
10/10/2011 1,024.00p 1,051.00p 1,022.33p 1,050.00p 171311
07/10/2011 1,034.00p 1,038.00p 1,009.00p 1,020.00p 32567
06/10/2011 1,023.00p 1,045.00p 1,011.00p 1,030.00p 66383
05/10/2011 972.00p 1,028.00p 961.20p 1,005.00p 110036
04/10/2011 975.00p 980.00p 956.00p 975.00p 85795
03/10/2011 1,010.00p 1,010.00p 950.00p 970.00p 95111
30/09/2011 1,022.00p 1,022.00p 976.00p 1,010.00p 41869
29/09/2011 1,030.00p 1,030.00p 1,000.00p 1,016.00p 20024
28/09/2011 1,035.00p 1,045.00p 1,020.00p 1,021.00p 33138
27/09/2011 1,040.00p 1,043.10p 1,026.50p 1,039.00p 60486
26/09/2011 1,041.00p 1,052.00p 1,030.00p 1,030.00p 17892
23/09/2011 1,058.00p 1,062.00p 1,042.00p 1,060.00p 88379
22/09/2011 1,066.00p 1,079.00p 1,040.00p 1,040.00p 51096
21/09/2011 1,085.00p 1,085.00p 1,071.00p 1,075.00p 358608
20/09/2011 1,084.00p 1,084.00p 1,062.00p 1,063.00p 63191
19/09/2011 1,044.00p 1,080.00p 1,021.00p 1,078.00p 212236
16/09/2011 1,005.00p 1,047.60p 1,005.00p 1,021.00p 54965
15/09/2011 970.00p 1,012.40p 970.00p 1,000.00p 52808
14/09/2011 912.50p 982.00p 900.00p 982.00p 671501
13/09/2011 886.50p 900.00p 880.65p 900.00p 10926
12/09/2011 905.00p 905.90p 885.00p 885.00p 4749
09/09/2011 907.50p 916.50p 900.00p 907.00p 233283
08/09/2011 903.50p 909.00p 899.00p 903.00p 18450
07/09/2011 909.00p 911.00p 897.00p 900.00p 54220
06/09/2011 900.00p 906.50p 895.00p 906.50p 25589
05/09/2011 947.50p 947.50p 905.00p 905.00p 22236
02/09/2011 914.50p 944.00p 907.35p 930.00p 25795
01/09/2011 912.00p 914.50p 906.00p 913.00p 20049
31/08/2011 910.00p 928.00p 900.00p 926.50p 33563
30/08/2011 894.00p 910.00p 890.84p 900.00p 100350
26/08/2011 877.50p 887.50p 872.00p 882.00p 11317
25/08/2011 890.00p 893.80p 876.00p 879.50p 13923
24/08/2011 872.00p 887.50p 872.00p 883.00p 50180
23/08/2011 875.50p 885.00p 855.50p 875.00p 300300
22/08/2011 859.00p 887.50p 856.00p 875.00p 9402
19/08/2011 860.00p 875.00p 850.50p 855.00p 59142
18/08/2011 907.00p 908.28p 860.00p 861.00p 75040
17/08/2011 924.50p 926.39p 907.00p 911.00p 85099
16/08/2011 926.50p 933.50p 921.00p 921.00p 22625
15/08/2011 925.50p 943.55p 924.50p 925.00p 16507
12/08/2011 920.00p 924.25p 905.00p 920.00p 192547
11/08/2011 920.00p 935.00p 908.50p 919.00p 105328
10/08/2011 896.50p 940.00p 863.18p 912.00p 388616
09/08/2011 897.50p 898.00p 842.00p 880.00p 73560
08/08/2011 910.00p 937.21p 885.00p 900.00p 226233
05/08/2011 975.50p 990.00p 890.50p 908.00p 57635
04/08/2011 1,000.00p 1,013.00p 990.00p 990.00p 223450
03/08/2011 1,050.00p 1,050.10p 995.00p 1,000.00p 73074
02/08/2011 1,069.00p 1,069.00p 1,040.00p 1,051.00p 20208
01/08/2011 1,060.00p 1,069.80p 1,055.00p 1,057.00p 8939
29/07/2011 1,069.00p 1,070.00p 1,060.45p 1,065.00p 127577
28/07/2011 1,044.00p 1,070.00p 1,044.00p 1,064.00p 203106
27/07/2011 1,045.00p 1,061.00p 1,041.00p 1,050.00p 11758
26/07/2011 1,050.00p 1,056.00p 1,040.00p 1,047.00p 35146
25/07/2011 1,060.00p 1,072.25p 1,045.00p 1,046.00p 33522
22/07/2011 1,045.00p 1,078.60p 1,040.68p 1,056.00p 227729
21/07/2011 1,023.00p 1,044.00p 1,010.00p 1,040.00p 67072
20/07/2011 1,028.00p 1,029.00p 1,001.00p 1,005.00p 17975
19/07/2011 1,027.00p 1,038.00p 1,021.00p 1,029.00p 12295
18/07/2011 1,060.00p 1,060.00p 1,025.00p 1,028.00p 423323
15/07/2011 1,039.00p 1,043.00p 1,037.00p 1,040.00p 4644
14/07/2011 1,075.00p 1,075.00p 1,032.00p 1,032.00p 20299
13/07/2011 1,060.00p 1,070.00p 1,060.00p 1,060.00p 17818
12/07/2011 1,080.00p 1,080.00p 1,063.00p 1,066.00p 29102
11/07/2011 1,080.00p 1,087.00p 1,072.00p 1,076.00p 7284
08/07/2011 1,080.00p 1,081.00p 1,066.00p 1,072.00p 11685
07/07/2011 1,075.00p 1,080.92p 1,063.50p 1,072.00p 7493
06/07/2011 1,074.00p 1,075.00p 1,059.00p 1,065.00p 169522
05/07/2011 1,056.00p 1,070.00p 1,047.50p 1,063.00p 18686
04/07/2011 1,040.00p 1,056.46p 1,040.00p 1,049.00p 174877
01/07/2011 1,046.00p 1,047.74p 1,035.00p 1,046.00p 15298
30/06/2011 1,054.00p 1,055.00p 1,040.00p 1,046.00p 9688
29/06/2011 1,051.00p 1,054.65p 1,047.00p 1,050.00p 4915
28/06/2011 1,035.00p 1,053.00p 1,033.79p 1,053.00p 3066
27/06/2011 1,042.00p 1,047.00p 1,037.96p 1,043.50p 15032
24/06/2011 1,033.00p 1,040.00p 1,032.00p 1,040.00p 8844
23/06/2011 1,037.00p 1,037.00p 1,023.00p 1,035.00p 21376
22/06/2011 1,022.00p 1,049.91p 1,021.00p 1,040.00p 22511
21/06/2011 1,034.00p 1,039.00p 1,015.00p 1,020.00p 12204
20/06/2011 1,016.00p 1,037.77p 1,016.00p 1,030.00p 7020
17/06/2011 1,025.00p 1,025.00p 1,020.00p 1,023.00p 14231
16/06/2011 1,041.00p 1,053.77p 1,021.00p 1,022.00p 9670
15/06/2011 1,058.00p 1,058.00p 1,048.00p 1,051.00p 5432
14/06/2011 1,037.00p 1,050.00p 1,035.00p 1,040.00p 12240

*Close Price adjusted for both dividends and splits