Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2009 707.50p 707.50p 695.00p 698.50p 19463
24/11/2009 700.00p 709.35p 690.00p 700.00p 109918
23/11/2009 702.00p 715.00p 699.48p 715.00p 38395
20/11/2009 715.00p 723.00p 680.00p 696.00p 157695
19/11/2009 724.00p 733.00p 717.00p 723.00p 11034
18/11/2009 730.00p 740.00p 715.85p 726.00p 18874
17/11/2009 731.00p 739.50p 715.40p 719.00p 14082
16/11/2009 731.50p 732.88p 724.50p 731.00p 13015
13/11/2009 738.00p 738.00p 725.00p 725.00p 17110
12/11/2009 736.50p 736.50p 726.87p 730.00p 4458
11/11/2009 725.00p 740.00p 725.00p 740.00p 70251
10/11/2009 736.00p 736.00p 725.00p 729.50p 545189
09/11/2009 745.00p 751.00p 736.50p 740.00p 19568
06/11/2009 744.00p 744.00p 735.00p 735.00p 6337
05/11/2009 743.00p 743.00p 737.00p 740.00p 4706
04/11/2009 746.00p 746.00p 730.00p 743.00p 26465
03/11/2009 750.00p 755.00p 735.00p 745.00p 22693
02/11/2009 758.00p 758.00p 750.00p 750.00p 16854
30/10/2009 755.00p 758.50p 740.00p 746.50p 28390
29/10/2009 755.50p 755.50p 750.00p 750.00p 8116
28/10/2009 769.50p 769.50p 750.00p 755.00p 13027
27/10/2009 756.50p 765.00p 756.50p 761.50p 105868
26/10/2009 755.00p 767.00p 750.00p 760.00p 66553
23/10/2009 754.00p 754.00p 742.00p 745.00p 43819
22/10/2009 750.50p 753.00p 746.00p 751.00p 40444
21/10/2009 755.00p 755.00p 750.00p 753.00p 92175
20/10/2009 760.00p 760.00p 745.00p 745.00p 9768
19/10/2009 746.50p 760.00p 746.00p 757.00p 9518
16/10/2009 753.00p 754.00p 742.00p 745.00p 9535
15/10/2009 751.00p 760.00p 751.00p 754.00p 10226
14/10/2009 760.00p 763.00p 750.00p 753.00p 12511
13/10/2009 757.00p 765.00p 739.00p 760.00p 23330
12/10/2009 758.00p 774.00p 758.00p 760.00p 36887
09/10/2009 740.50p 754.00p 740.00p 750.00p 36454
08/10/2009 732.50p 745.00p 721.00p 745.00p 186319
07/10/2009 726.00p 732.50p 719.50p 725.00p 23992
06/10/2009 745.00p 745.00p 730.00p 740.00p 10300
05/10/2009 749.00p 751.00p 735.00p 745.00p 34871
02/10/2009 769.00p 769.00p 742.50p 760.00p 31898
01/10/2009 750.00p 770.00p 750.00p 765.00p 8142
30/09/2009 770.00p 770.00p 745.00p 765.00p 171075
29/09/2009 765.00p 770.00p 755.00p 770.00p 16828
28/09/2009 760.00p 760.00p 749.00p 760.00p 36406
25/09/2009 750.00p 768.00p 730.00p 768.00p 35878
24/09/2009 690.00p 758.50p 690.00p 758.50p 125696
23/09/2009 681.00p 695.00p 672.00p 695.00p 5024391
22/09/2009 700.00p 700.00p 665.00p 675.00p 60795
21/09/2009 700.00p 704.00p 689.00p 700.00p 241811

*Close Price adjusted for both dividends and splits