Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2022 460.00p 470.00p 430.00p 440.00p 44625
04/07/2022 480.00p 485.70p 455.45p 475.50p 42292
01/07/2022 500.00p 504.73p 490.00p 492.00p 11409
30/06/2022 491.00p 514.00p 491.00p 514.00p 12118
29/06/2022 510.00p 512.00p 491.00p 502.00p 17993
28/06/2022 504.00p 520.50p 493.13p 510.00p 199763
27/06/2022 518.00p 517.65p 501.44p 512.00p 17748
24/06/2022 518.00p 521.00p 510.00p 518.00p 8114
23/06/2022 504.00p 520.08p 504.00p 513.00p 25822
22/06/2022 510.00p 525.00p 490.00p 512.00p 35871
21/06/2022 522.00p 516.00p 511.00p 516.00p 6090
20/06/2022 522.00p 534.00p 516.00p 516.00p 9958
17/06/2022 526.00p 537.48p 520.00p 520.00p 20209
16/06/2022 548.00p 548.00p 523.00p 523.00p 14410
15/06/2022 538.00p 550.00p 534.00p 550.00p 16549
14/06/2022 532.00p 546.50p 532.00p 540.00p 36722
13/06/2022 550.00p 569.64p 530.00p 530.00p 42734
10/06/2022 578.00p 583.00p 550.00p 550.00p 36183
09/06/2022 588.00p 594.00p 574.55p 588.00p 32451
08/06/2022 552.00p 578.00p 550.00p 564.00p 7304
07/06/2022 552.00p 578.00p 552.00p 558.00p 8269
06/06/2022 558.00p 578.00p 550.00p 550.00p 21742
03/06/2022 552.00p 570.00p 552.00p 562.00p 15306
02/06/2022 552.00p 570.00p 552.00p 562.00p 15306
01/06/2022 552.00p 570.00p 552.00p 562.00p 15306
31/05/2022 556.00p 575.40p 550.00p 550.00p 3404
30/05/2022 560.00p 572.80p 552.00p 560.00p 26851
27/05/2022 560.00p 573.32p 556.00p 556.00p 6045
26/05/2022 558.00p 578.00p 558.00p 558.00p 12609
25/05/2022 558.00p 565.90p 556.00p 556.00p 32077
24/05/2022 558.00p 576.40p 556.00p 556.00p 5673
23/05/2022 554.00p 578.00p 553.16p 578.00p 17084
20/05/2022 568.00p 580.00p 550.00p 572.00p 13130
19/05/2022 580.00p 580.00p 556.00p 568.00p 23597
18/05/2022 566.00p 580.00p 558.09p 580.00p 17726
17/05/2022 562.00p 578.00p 550.00p 550.00p 37625
16/05/2022 562.00p 578.00p 560.00p 572.00p 15496
13/05/2022 564.00p 578.00p 556.24p 578.00p 5171
12/05/2022 538.00p 570.00p 538.00p 568.00p 59437
11/05/2022 534.00p 562.62p 525.98p 554.00p 50357
10/05/2022 542.00p 564.00p 508.00p 524.00p 48816
09/05/2022 602.00p 602.00p 542.00p 544.00p 72931
06/05/2022 594.00p 608.00p 590.00p 594.00p 237096
05/05/2022 600.00p 608.00p 598.00p 606.00p 31487
04/05/2022 598.00p 608.00p 592.80p 602.00p 85739
03/05/2022 610.00p 610.00p 590.00p 590.00p 96979
02/05/2022 600.00p 600.00p 588.00p 592.00p 28296
29/04/2022 600.00p 600.00p 588.00p 592.00p 23406
28/04/2022 590.00p 600.00p 584.00p 588.00p 58164
27/04/2022 590.00p 594.19p 578.20p 588.00p 26054
26/04/2022 572.00p 598.00p 572.00p 580.00p 6570
25/04/2022 590.00p 595.00p 574.00p 580.00p 69167
22/04/2022 598.00p 608.00p 585.50p 590.00p 81932
21/04/2022 592.00p 601.00p 586.30p 588.00p 89438
20/04/2022 608.00p 608.00p 594.00p 602.00p 16141
19/04/2022 618.00p 620.00p 592.00p 594.00p 23085
14/04/2022 600.00p 616.20p 596.10p 610.00p 15761
13/04/2022 610.00p 610.00p 594.00p 594.00p 5813
12/04/2022 614.00p 616.00p 598.76p 606.00p 20775
11/04/2022 618.00p 618.00p 590.00p 606.00p 129622
08/04/2022 602.00p 614.64p 590.00p 590.00p 58604
07/04/2022 610.00p 618.24p 598.00p 602.00p 86250
06/04/2022 598.00p 610.00p 579.04p 610.00p 43813
05/04/2022 602.00p 610.68p 575.36p 580.00p 38839
04/04/2022 600.00p 622.20p 593.79p 610.00p 72607
01/04/2022 596.00p 598.02p 580.00p 594.00p 40114
31/03/2022 576.00p 596.00p 564.00p 572.00p 35056
30/03/2022 576.00p 594.00p 574.00p 576.00p 29329
29/03/2022 590.00p 592.00p 576.00p 579.00p 53182
28/03/2022 574.00p 590.49p 564.00p 576.00p 40880
25/03/2022 562.00p 574.00p 549.78p 564.00p 74768
24/03/2022 560.00p 570.00p 540.00p 570.00p 33959
23/03/2022 540.00p 560.00p 536.00p 544.00p 11475
22/03/2022 548.00p 570.00p 538.00p 546.00p 58626
21/03/2022 548.00p 570.00p 532.00p 566.00p 31654
18/03/2022 532.00p 543.56p 530.00p 540.00p 128090
17/03/2022 532.00p 548.02p 527.92p 532.00p 43654
16/03/2022 546.00p 550.00p 531.00p 538.00p 57927
15/03/2022 530.00p 560.00p 520.00p 526.00p 202729
14/03/2022 496.00p 500.00p 478.00p 478.00p 22604
11/03/2022 494.00p 494.46p 482.00p 486.00p 16545
10/03/2022 479.00p 490.00p 463.87p 487.50p 23571
09/03/2022 451.00p 479.00p 451.00p 460.00p 30048
08/03/2022 460.00p 463.00p 441.31p 458.00p 22328
07/03/2022 460.00p 460.00p 421.00p 435.50p 69058
04/03/2022 491.00p 504.00p 438.03p 460.00p 96780
03/03/2022 520.00p 520.00p 481.00p 481.00p 11199
02/03/2022 500.00p 520.00p 492.00p 518.00p 34751
01/03/2022 516.00p 516.00p 491.00p 504.00p 15756
28/02/2022 508.00p 511.88p 495.00p 502.00p 18096
25/02/2022 508.00p 520.00p 492.00p 506.00p 46225
24/02/2022 500.00p 510.00p 471.00p 510.00p 53919
23/02/2022 516.00p 518.00p 510.00p 515.00p 26093
22/02/2022 510.00p 516.90p 502.00p 512.00p 37420
21/02/2022 518.00p 530.24p 510.80p 522.00p 67007
18/02/2022 496.00p 518.00p 496.00p 496.00p 11094
17/02/2022 504.00p 515.44p 499.84p 508.00p 37235
16/02/2022 508.00p 497.53p 493.60p 495.00p 8302
15/02/2022 508.00p 508.00p 492.00p 493.00p 19065
14/02/2022 491.00p 505.12p 490.00p 490.00p 42342
11/02/2022 493.00p 506.00p 490.00p 506.00p 70709
10/02/2022 491.00p 506.00p 491.00p 495.00p 35201
09/02/2022 487.00p 506.79p 494.40p 499.50p 29929
08/02/2022 487.00p 506.64p 478.04p 490.00p 60402
07/02/2022 471.00p 492.80p 470.00p 478.00p 32857
04/02/2022 470.00p 493.14p 470.00p 470.00p 18025
03/02/2022 475.00p 496.00p 470.00p 483.50p 61298
02/02/2022 492.00p 496.00p 479.98p 487.50p 50708
01/02/2022 512.00p 519.80p 484.80p 490.00p 63693
31/01/2022 530.00p 530.00p 502.00p 502.00p 166756
28/01/2022 510.00p 530.00p 495.51p 530.00p 411766
27/01/2022 470.00p 508.02p 470.00p 506.00p 65617
26/01/2022 430.00p 486.45p 429.90p 483.00p 275590
25/01/2022 422.00p 433.00p 410.00p 411.00p 44708
24/01/2022 405.00p 432.76p 405.00p 418.00p 175282
21/01/2022 399.00p 410.00p 385.00p 400.00p 28029
20/01/2022 413.00p 414.11p 400.00p 400.00p 55008
19/01/2022 419.00p 423.00p 401.00p 414.00p 19054
18/01/2022 414.00p 426.28p 407.00p 414.00p 23880
17/01/2022 424.00p 426.80p 414.00p 414.00p 14890
14/01/2022 410.00p 418.10p 400.00p 414.00p 26928
13/01/2022 406.00p 422.21p 406.00p 418.50p 21595
12/01/2022 406.00p 421.12p 406.00p 409.00p 8463
10/01/2022 403.00p 412.76p 402.40p 406.00p 26322
07/01/2022 409.00p 415.00p 400.45p 412.50p 35605
06/01/2022 405.00p 406.31p 400.00p 400.00p 12184
05/01/2022 411.00p 415.30p 409.39p 411.00p 6728
04/01/2022 409.00p 415.68p 409.30p 412.50p 19552
31/12/2021 409.00p 410.00p 406.00p 408.50p 5402
30/12/2021 408.00p 414.00p 398.50p 410.00p 24467
29/12/2021 396.00p 402.50p 390.19p 402.00p 18718
24/12/2021 396.00p 405.00p 392.00p 397.00p 14839
23/12/2021 396.00p 405.00p 388.16p 394.00p 27287
22/12/2021 400.00p 405.36p 391.00p 391.00p 14304
21/12/2021 407.00p 410.00p 399.00p 400.00p 50340
20/12/2021 398.00p 403.22p 394.00p 400.00p 11892
17/12/2021 392.00p 410.00p 391.93p 410.00p 60824
16/12/2021 391.00p 396.00p 380.00p 389.50p 11865
15/12/2021 387.00p 395.00p 377.00p 381.00p 39424
14/12/2021 402.00p 406.00p 373.00p 380.50p 65485
13/12/2021 406.00p 418.00p 402.14p 406.50p 22301
10/12/2021 405.00p 422.00p 404.70p 410.00p 36169
09/12/2021 406.00p 422.00p 405.00p 415.50p 70451
08/12/2021 424.00p 430.15p 399.00p 406.00p 158520
07/12/2021 440.00p 440.00p 431.00p 431.00p 11408
06/12/2021 440.00p 445.00p 426.78p 433.50p 16658
03/12/2021 427.00p 435.00p 427.00p 435.00p 4247
02/12/2021 421.00p 438.00p 421.00p 435.00p 47211
01/12/2021 424.00p 432.00p 421.00p 426.50p 19078
30/11/2021 421.00p 432.00p 418.00p 425.00p 35686
29/11/2021 423.00p 433.00p 411.00p 422.00p 31989
26/11/2021 432.00p 435.74p 397.00p 414.00p 112297
25/11/2021 454.00p 464.00p 432.50p 440.00p 30373
24/11/2021 445.00p 456.63p 445.00p 456.00p 14296
23/11/2021 463.00p 473.00p 445.00p 445.00p 34956
22/11/2021 466.00p 487.00p 464.00p 480.00p 18225
19/11/2021 485.00p 485.00p 463.00p 463.00p 16510
18/11/2021 470.00p 486.05p 469.00p 470.00p 23711
17/11/2021 472.00p 482.80p 471.00p 471.00p 18077
16/11/2021 488.00p 492.70p 469.00p 475.00p 38967
15/11/2021 472.00p 493.00p 463.00p 484.00p 70576
12/11/2021 470.00p 480.00p 461.00p 462.00p 50242
11/11/2021 468.00p 480.00p 459.70p 480.00p 34559
10/11/2021 461.00p 469.00p 451.00p 461.00p 30802
09/11/2021 459.00p 470.61p 449.00p 461.00p 34215
08/11/2021 450.00p 459.00p 450.00p 451.00p 27763
05/11/2021 455.00p 456.59p 444.00p 450.00p 10770
04/11/2021 454.00p 454.00p 440.00p 446.50p 13204
03/11/2021 454.00p 454.00p 442.00p 442.00p 14301
02/11/2021 450.00p 455.00p 442.00p 442.00p 45135
01/11/2021 430.00p 449.00p 422.70p 438.00p 43182
29/10/2021 430.00p 430.00p 414.02p 420.00p 26020
28/10/2021 427.00p 436.89p 411.00p 416.00p 39112
27/10/2021 442.00p 445.00p 425.72p 426.00p 31763
26/10/2021 425.00p 438.50p 421.00p 438.50p 47683
25/10/2021 441.00p 452.50p 427.10p 438.00p 25040
22/10/2021 455.00p 463.80p 440.00p 442.50p 20881
21/10/2021 479.00p 479.00p 451.13p 453.00p 55852
20/10/2021 467.00p 481.03p 462.00p 480.00p 59381
19/10/2021 467.00p 468.00p 457.40p 468.00p 13957
18/10/2021 460.00p 468.00p 452.51p 462.00p 56944
15/10/2021 424.00p 455.00p 415.00p 440.00p 84260
14/10/2021 414.00p 425.94p 396.00p 420.00p 122455
13/10/2021 414.00p 418.00p 381.15p 408.00p 70443
12/10/2021 404.00p 412.00p 403.48p 411.00p 39165
11/10/2021 423.00p 429.00p 405.55p 413.00p 27331
08/10/2021 431.00p 438.00p 415.00p 426.00p 337921
07/10/2021 421.00p 434.00p 415.00p 420.00p 77403
06/10/2021 404.00p 429.00p 392.00p 429.00p 112035
05/10/2021 420.00p 420.00p 384.93p 410.00p 131154
04/10/2021 420.00p 429.00p 410.00p 419.00p 90656
01/10/2021 422.00p 437.00p 420.00p 428.00p 81885
30/09/2021 434.00p 443.45p 420.00p 438.00p 96077
29/09/2021 455.00p 455.00p 429.20p 448.00p 39087
28/09/2021 462.00p 462.00p 435.00p 450.00p 21981
27/09/2021 462.00p 479.00p 441.10p 457.00p 131671
24/09/2021 468.00p 481.00p 464.44p 472.00p 43807
23/09/2021 479.00p 480.00p 464.00p 480.00p 37757
22/09/2021 478.00p 478.00p 461.00p 472.00p 30124
21/09/2021 489.00p 489.00p 453.10p 465.00p 139059

*Close Price adjusted for both dividends and splits