Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2013 700.00p 719.00p 700.00p 710.00p 157972
31/01/2013 700.00p 710.00p 700.00p 710.00p 37053
30/01/2013 708.00p 712.55p 682.60p 701.00p 73124
29/01/2013 719.50p 719.50p 701.00p 705.00p 43062
28/01/2013 704.50p 711.00p 699.00p 710.00p 145308
25/01/2013 710.00p 710.00p 690.00p 699.00p 75048
24/01/2013 700.00p 706.50p 670.50p 704.00p 62289
23/01/2013 694.00p 699.50p 670.50p 670.50p 100355
22/01/2013 680.00p 700.00p 665.00p 671.00p 78335
21/01/2013 686.00p 694.50p 665.00p 665.00p 26565
18/01/2013 690.00p 690.00p 665.00p 683.00p 33730
17/01/2013 684.50p 690.00p 654.80p 690.00p 16012
16/01/2013 673.00p 677.00p 652.00p 656.50p 17154
15/01/2013 673.50p 685.00p 654.85p 672.50p 8896
14/01/2013 680.50p 687.00p 658.00p 665.00p 43184
11/01/2013 683.00p 683.50p 657.50p 668.00p 12880
10/01/2013 685.00p 685.00p 650.50p 681.50p 85968
09/01/2013 685.00p 685.00p 665.00p 670.00p 136570
08/01/2013 680.00p 680.00p 675.00p 680.00p 312400
07/01/2013 670.00p 685.00p 665.00p 675.00p 28390
04/01/2013 668.00p 671.50p 660.00p 669.00p 26057
03/01/2013 668.50p 668.50p 646.10p 668.00p 266555
02/01/2013 650.00p 660.00p 639.10p 655.50p 157169
31/12/2012 654.05p 654.40p 632.00p 650.00p 6661
28/12/2012 649.00p 666.50p 632.00p 653.50p 58241
27/12/2012 631.00p 647.19p 621.80p 643.00p 24773
24/12/2012 613.00p 632.44p 613.00p 620.00p 23013
21/12/2012 633.00p 633.00p 615.00p 622.50p 30899
20/12/2012 620.00p 631.50p 588.95p 631.50p 119811
19/12/2012 612.50p 620.00p 604.00p 613.00p 330268
18/12/2012 600.00p 617.08p 600.00p 613.50p 1549639
17/12/2012 595.50p 632.00p 571.00p 614.00p 40756
14/12/2012 609.50p 614.50p 592.00p 601.00p 26032
13/12/2012 600.00p 614.00p 596.56p 607.00p 64812
12/12/2012 624.00p 624.50p 600.00p 604.50p 50100
11/12/2012 605.00p 629.00p 605.00p 618.00p 161669
10/12/2012 635.00p 635.00p 602.00p 617.00p 29877
07/12/2012 635.50p 635.50p 623.50p 632.00p 78646
06/12/2012 603.00p 635.50p 595.00p 619.00p 623606
05/12/2012 660.00p 660.00p 591.50p 603.00p 1686725
04/12/2012 790.00p 799.00p 637.00p 650.00p 273020
03/12/2012 782.00p 799.50p 770.83p 790.00p 9807
30/11/2012 794.50p 794.50p 770.00p 781.00p 37416
29/11/2012 784.50p 795.00p 770.00p 785.00p 50920
28/11/2012 760.00p 784.50p 760.00p 782.00p 56641
27/11/2012 784.50p 785.21p 769.12p 783.00p 34810
26/11/2012 770.00p 785.78p 756.50p 781.00p 72985
23/11/2012 769.50p 772.00p 758.00p 766.00p 16527
22/11/2012 752.00p 770.00p 747.00p 770.00p 20270
21/11/2012 731.00p 757.50p 730.00p 746.50p 39187
20/11/2012 748.00p 750.00p 730.00p 739.50p 18923
19/11/2012 735.00p 749.50p 724.00p 740.00p 17326
16/11/2012 732.00p 747.00p 720.00p 737.00p 28745
15/11/2012 722.50p 733.00p 710.00p 726.50p 77009
14/11/2012 723.00p 733.50p 723.00p 730.00p 86952
13/11/2012 710.50p 727.00p 710.00p 722.00p 19823
12/11/2012 735.00p 735.00p 720.00p 720.00p 12387
09/11/2012 720.50p 740.27p 720.00p 730.00p 51488
08/11/2012 730.00p 731.50p 722.48p 730.00p 72826
07/11/2012 725.00p 735.00p 668.00p 730.50p 153023
06/11/2012 724.50p 735.00p 724.50p 728.00p 76270
05/11/2012 740.00p 740.00p 725.00p 726.50p 34043
02/11/2012 748.00p 748.00p 726.00p 731.00p 80704
01/11/2012 744.50p 745.00p 728.00p 736.00p 101332
31/10/2012 724.00p 736.50p 718.50p 725.00p 75571
30/10/2012 725.00p 728.00p 716.60p 727.00p 50448
29/10/2012 725.00p 747.90p 710.10p 725.00p 421881
26/10/2012 735.00p 740.00p 723.00p 730.00p 133376
25/10/2012 725.00p 735.00p 720.00p 732.00p 211257
24/10/2012 744.00p 744.00p 722.00p 730.00p 42245
23/10/2012 725.00p 748.00p 717.50p 744.50p 73608
22/10/2012 722.00p 733.61p 716.20p 727.50p 80531
19/10/2012 735.00p 738.94p 720.00p 725.00p 42696
18/10/2012 737.50p 748.00p 725.00p 748.00p 21499
17/10/2012 712.50p 745.00p 710.50p 724.50p 12605
16/10/2012 741.00p 748.00p 728.50p 728.50p 9508
15/10/2012 735.50p 747.35p 720.00p 726.50p 44604
12/10/2012 737.50p 748.00p 725.00p 740.00p 68779
11/10/2012 739.50p 739.50p 718.75p 725.00p 13736
10/10/2012 710.00p 730.00p 710.00p 720.00p 27634
09/10/2012 715.50p 747.50p 715.50p 737.00p 25411
08/10/2012 728.50p 739.50p 725.00p 730.00p 316128
05/10/2012 726.00p 736.50p 710.60p 729.50p 56772
04/10/2012 698.50p 725.08p 694.30p 718.00p 48966
03/10/2012 689.50p 698.50p 675.00p 695.00p 764398
02/10/2012 671.50p 698.50p 670.15p 695.50p 17785
01/10/2012 695.00p 699.35p 670.58p 685.00p 51079
28/09/2012 695.00p 703.00p 670.00p 677.50p 465450
27/09/2012 640.00p 704.85p 629.30p 694.50p 108441
26/09/2012 540.00p 646.96p 540.00p 635.00p 965526
25/09/2012 569.50p 569.50p 530.00p 551.00p 1316904
24/09/2012 690.00p 710.50p 665.00p 694.00p 40062
21/09/2012 677.00p 695.00p 666.90p 686.00p 354930
20/09/2012 710.00p 729.90p 665.00p 673.00p 160989
19/09/2012 740.00p 740.00p 709.00p 709.00p 38752
18/09/2012 728.00p 744.50p 720.00p 728.00p 14242
17/09/2012 744.50p 749.50p 720.00p 730.00p 19595
14/09/2012 741.00p 748.50p 720.00p 741.50p 121814
13/09/2012 720.00p 750.00p 720.00p 731.50p 37277
12/09/2012 705.00p 746.50p 705.00p 745.00p 118428
11/09/2012 730.00p 735.00p 710.50p 721.00p 15851
10/09/2012 729.50p 730.00p 705.50p 730.00p 33254
07/09/2012 720.00p 722.65p 705.00p 720.00p 14639
06/09/2012 716.50p 731.90p 700.00p 719.50p 24855
05/09/2012 723.00p 732.50p 710.00p 715.00p 20956
04/09/2012 716.00p 734.00p 715.00p 717.00p 127446
03/09/2012 720.00p 739.50p 715.00p 717.00p 21946
31/08/2012 720.00p 730.00p 715.62p 718.50p 30972
30/08/2012 722.50p 754.00p 722.50p 725.50p 17791
29/08/2012 725.00p 730.00p 715.50p 723.50p 14946
28/08/2012 732.50p 742.50p 724.00p 728.00p 18002
24/08/2012 732.50p 748.00p 717.00p 721.50p 30829
23/08/2012 730.00p 755.59p 730.00p 730.00p 22322
22/08/2012 755.00p 755.00p 719.05p 750.50p 7744
21/08/2012 752.50p 754.50p 730.00p 733.50p 31113
20/08/2012 715.50p 752.50p 715.50p 750.50p 40599
17/08/2012 755.00p 755.00p 715.00p 715.00p 7622
16/08/2012 715.50p 735.00p 715.00p 721.00p 545778
15/08/2012 735.00p 748.00p 725.00p 725.00p 16261
14/08/2012 730.00p 748.50p 730.00p 743.00p 16645
13/08/2012 755.00p 755.00p 718.40p 735.00p 22448
10/08/2012 752.50p 754.50p 725.00p 726.00p 73910
09/08/2012 715.00p 755.00p 715.00p 745.50p 23254
08/08/2012 700.00p 730.00p 700.00p 729.00p 31090
07/08/2012 718.00p 724.50p 695.00p 706.50p 37749
06/08/2012 701.50p 720.00p 700.00p 707.50p 29051
03/08/2012 700.50p 730.50p 700.50p 710.00p 24173
02/08/2012 700.00p 730.46p 700.00p 705.00p 21771
01/08/2012 705.00p 725.20p 701.50p 703.50p 7150
31/07/2012 720.00p 740.00p 714.70p 717.00p 15742
30/07/2012 713.00p 728.50p 710.00p 725.00p 12716
27/07/2012 730.00p 730.00p 700.50p 717.50p 12079
26/07/2012 710.50p 744.50p 710.00p 710.00p 9843
25/07/2012 731.00p 738.00p 710.50p 728.50p 7047
24/07/2012 730.00p 755.00p 717.00p 717.00p 17552
23/07/2012 724.50p 732.50p 700.50p 732.50p 16721
20/07/2012 715.50p 741.00p 701.50p 726.00p 53708
19/07/2012 724.50p 726.50p 692.00p 710.00p 363304
18/07/2012 764.00p 780.00p 720.50p 728.00p 35153
17/07/2012 775.00p 791.50p 763.50p 769.00p 21710
16/07/2012 805.00p 808.19p 775.50p 787.50p 9041
13/07/2012 785.00p 808.19p 776.50p 776.50p 36940
12/07/2012 791.00p 815.00p 785.50p 785.50p 13025
11/07/2012 789.00p 810.00p 786.00p 806.00p 11858
10/07/2012 812.00p 819.18p 787.57p 807.00p 22347
09/07/2012 788.50p 812.00p 788.50p 812.00p 48035
06/07/2012 808.00p 834.02p 764.50p 790.00p 40359
05/07/2012 828.50p 837.51p 821.50p 825.00p 17430
04/07/2012 794.50p 827.80p 782.99p 820.00p 103313
03/07/2012 738.00p 783.22p 738.00p 780.00p 14032
02/07/2012 777.00p 781.60p 741.50p 759.50p 127439
29/06/2012 740.00p 774.50p 739.75p 766.00p 55536
28/06/2012 750.00p 766.50p 745.00p 757.50p 33774
27/06/2012 774.00p 777.00p 760.50p 767.50p 63510
26/06/2012 781.50p 793.50p 753.50p 757.00p 61568
25/06/2012 790.00p 790.00p 767.50p 767.50p 100462
22/06/2012 788.00p 789.21p 767.77p 785.00p 31212
21/06/2012 752.50p 806.50p 752.50p 784.00p 137747
20/06/2012 795.50p 795.50p 760.50p 778.50p 345271
19/06/2012 763.00p 790.00p 752.50p 790.00p 49187
18/06/2012 772.50p 786.21p 769.00p 783.00p 25436
15/06/2012 789.00p 793.00p 765.25p 775.50p 73945
14/06/2012 793.00p 794.20p 750.00p 787.00p 218023
13/06/2012 770.50p 795.00p 748.60p 780.00p 67273
12/06/2012 773.50p 789.50p 757.23p 774.00p 74481
11/06/2012 770.00p 791.00p 770.00p 772.00p 77130
08/06/2012 760.00p 789.50p 757.20p 773.00p 34410
07/06/2012 780.50p 811.19p 763.50p 791.50p 70465
06/06/2012 799.00p 812.00p 760.00p 800.00p 212877
01/06/2012 767.50p 789.21p 767.50p 773.00p 158127
31/05/2012 799.50p 805.00p 764.50p 775.00p 63589
30/05/2012 765.50p 790.00p 764.85p 774.50p 167211
29/05/2012 760.00p 806.00p 725.85p 780.00p 168408
28/05/2012 750.00p 800.00p 692.00p 760.00p 611908
25/05/2012 1,065.00p 1,085.00p 1,052.00p 1,059.00p 73886
24/05/2012 1,088.00p 1,098.50p 1,071.00p 1,072.00p 17107
23/05/2012 1,084.00p 1,088.00p 1,077.00p 1,088.00p 20916
22/05/2012 1,107.00p 1,107.00p 1,059.96p 1,090.00p 22819
21/05/2012 1,087.00p 1,087.00p 1,065.00p 1,084.00p 22272
18/05/2012 1,145.00p 1,145.00p 1,071.63p 1,086.00p 25039
17/05/2012 1,153.00p 1,162.00p 1,139.00p 1,148.00p 25095
16/05/2012 1,151.00p 1,168.50p 1,138.00p 1,155.00p 43301
15/05/2012 1,177.00p 1,190.00p 1,168.00p 1,190.00p 33587
14/05/2012 1,210.00p 1,210.00p 1,169.00p 1,175.00p 19127
11/05/2012 1,136.00p 1,211.00p 1,136.00p 1,200.00p 85762
10/05/2012 1,156.00p 1,156.00p 1,140.00p 1,145.00p 81709
09/05/2012 1,190.00p 1,190.00p 1,155.00p 1,155.00p 55681
08/05/2012 1,191.00p 1,208.00p 1,181.00p 1,189.00p 37520
04/05/2012 1,217.00p 1,220.00p 1,188.00p 1,193.00p 26541
03/05/2012 1,213.00p 1,220.00p 1,202.00p 1,215.00p 57573
02/05/2012 1,200.00p 1,215.00p 1,194.00p 1,210.00p 44868
01/05/2012 1,209.00p 1,221.00p 1,205.00p 1,221.00p 3970
30/04/2012 1,229.00p 1,232.00p 1,220.00p 1,227.00p 31624
27/04/2012 1,233.00p 1,233.00p 1,222.00p 1,225.00p 26244
26/04/2012 1,221.00p 1,237.47p 1,214.60p 1,230.00p 58194
25/04/2012 1,237.00p 1,239.00p 1,221.00p 1,228.00p 44655
24/04/2012 1,239.00p 1,259.00p 1,239.00p 1,249.00p 22642
23/04/2012 1,265.00p 1,265.00p 1,240.00p 1,241.00p 177336
20/04/2012 1,265.00p 1,271.39p 1,250.70p 1,264.00p 29057
19/04/2012 1,246.00p 1,277.00p 1,223.00p 1,255.00p 46441

*Close Price adjusted for both dividends and splits