Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2011 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
13/06/2011 1,015.00p 1,030.00p 1,008.00p 1,028.00p 15582
10/06/2011 1,008.00p 1,022.00p 1,000.00p 1,022.00p 11911
09/06/2011 1,020.00p 1,020.00p 1,000.00p 1,004.00p 151985
08/06/2011 1,010.00p 1,010.00p 1,000.00p 1,007.00p 97250
07/06/2011 1,013.00p 1,017.35p 1,001.00p 1,005.00p 88781
06/06/2011 1,003.00p 1,021.47p 1,003.00p 1,005.00p 5625
03/06/2011 1,015.00p 1,015.00p 1,003.09p 1,006.00p 14715
02/06/2011 1,020.00p 1,020.00p 1,001.00p 1,001.00p 10807
01/06/2011 1,021.00p 1,040.00p 1,000.00p 1,015.00p 209130
31/05/2011 1,022.00p 1,040.00p 1,013.80p 1,040.00p 17750
27/05/2011 1,022.00p 1,036.70p 1,020.00p 1,023.00p 7790
26/05/2011 1,025.00p 1,030.00p 1,002.68p 1,029.00p 10741
25/05/2011 1,006.00p 1,017.00p 1,003.42p 1,013.00p 145074
24/05/2011 1,000.00p 1,017.00p 1,000.00p 1,014.00p 37185
23/05/2011 1,020.00p 1,028.25p 1,005.00p 1,005.00p 27090
20/05/2011 1,024.00p 1,031.00p 1,020.00p 1,026.00p 110037
19/05/2011 1,015.00p 1,023.00p 1,003.80p 1,019.00p 8612
18/05/2011 1,005.00p 1,015.00p 1,000.00p 1,015.00p 15404
17/05/2011 1,010.00p 1,015.00p 998.03p 1,015.00p 81915
16/05/2011 996.00p 1,006.00p 996.00p 1,006.00p 114671
13/05/2011 996.00p 1,007.00p 993.00p 995.50p 9010
12/05/2011 993.50p 1,004.00p 988.00p 1,004.00p 13125
11/05/2011 1,001.00p 1,008.54p 991.50p 995.00p 10439
10/05/2011 1,000.00p 1,001.00p 988.50p 995.50p 46818
09/05/2011 998.00p 1,009.00p 991.40p 1,009.00p 26078
06/05/2011 998.00p 1,009.00p 995.00p 1,009.00p 240500
05/05/2011 1,000.00p 1,004.02p 995.90p 1,003.00p 9812
04/05/2011 995.00p 1,005.00p 980.00p 1,000.00p 107881
03/05/2011 990.50p 1,000.00p 987.50p 1,000.00p 56082
28/04/2011 975.50p 999.50p 965.00p 991.50p 24713
27/04/2011 955.00p 989.38p 955.00p 972.00p 12369
26/04/2011 950.00p 955.00p 940.00p 940.00p 241328
21/04/2011 953.50p 955.50p 949.38p 952.00p 6644
20/04/2011 958.00p 958.00p 946.00p 956.00p 18641
19/04/2011 940.50p 950.15p 940.50p 946.00p 7966
18/04/2011 957.00p 957.00p 945.00p 945.00p 12192
15/04/2011 958.00p 958.00p 943.23p 952.50p 136825
14/04/2011 959.00p 959.00p 945.00p 946.00p 6898
13/04/2011 947.00p 953.63p 935.00p 942.00p 16726
12/04/2011 930.00p 956.50p 921.50p 946.00p 366481
11/04/2011 928.50p 928.50p 918.11p 923.00p 10586
08/04/2011 910.00p 930.00p 895.00p 930.00p 26123
07/04/2011 905.00p 918.00p 890.64p 906.00p 67997
06/04/2011 930.00p 934.00p 910.00p 917.00p 16703
05/04/2011 942.00p 943.92p 926.85p 935.00p 28637
04/04/2011 948.00p 960.00p 925.25p 954.00p 21096
01/04/2011 928.50p 940.00p 928.50p 939.50p 7578
31/03/2011 925.00p 933.50p 925.00p 932.50p 35763
30/03/2011 918.00p 940.00p 910.75p 940.00p 59475
29/03/2011 933.50p 933.50p 910.00p 918.00p 17413
28/03/2011 925.00p 927.62p 917.15p 920.00p 6210
25/03/2011 920.00p 930.00p 915.31p 920.00p 38128
24/03/2011 918.00p 928.00p 900.00p 916.00p 153388
23/03/2011 922.00p 923.50p 912.95p 916.00p 13181
22/03/2011 930.00p 940.46p 912.91p 925.00p 29049
21/03/2011 918.00p 928.50p 918.00p 924.00p 8290
18/03/2011 917.00p 921.70p 902.00p 916.00p 49099
17/03/2011 910.00p 931.60p 910.00p 916.00p 11857
16/03/2011 925.00p 934.00p 912.00p 916.00p 25353
15/03/2011 942.00p 948.40p 915.00p 917.00p 17992
14/03/2011 932.50p 948.00p 930.38p 948.00p 4536
11/03/2011 950.00p 957.25p 930.00p 932.50p 18785
10/03/2011 960.00p 964.80p 948.00p 950.00p 8539
09/03/2011 963.00p 968.58p 959.74p 965.00p 4026
08/03/2011 973.50p 973.50p 958.10p 965.00p 23788
07/03/2011 960.00p 982.00p 955.95p 982.00p 56834
04/03/2011 960.00p 970.27p 960.00p 965.00p 17960
03/03/2011 960.00p 970.00p 952.35p 964.00p 23229
02/03/2011 957.00p 970.00p 946.00p 947.00p 17733
01/03/2011 980.00p 983.02p 958.84p 968.00p 43350
28/02/2011 932.00p 985.00p 930.00p 983.00p 47752
25/02/2011 925.00p 942.00p 917.77p 942.00p 64008
24/02/2011 924.50p 928.00p 913.50p 921.00p 52508
23/02/2011 922.00p 923.00p 910.00p 919.00p 12833
22/02/2011 920.00p 930.00p 905.00p 916.00p 45382
21/02/2011 905.00p 918.00p 905.00p 918.00p 25746
18/02/2011 911.50p 920.00p 910.00p 916.00p 14296
17/02/2011 906.00p 918.29p 906.00p 906.50p 8748

*Close Price adjusted for both dividends and splits