Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2021 512.00p 513.76p 465.55p 478.00p 302529
17/09/2021 524.00p 524.00p 512.60p 518.00p 18314
16/09/2021 540.00p 541.28p 509.50p 516.00p 45770
15/09/2021 544.00p 558.00p 536.00p 554.00p 27817
14/09/2021 558.00p 558.30p 544.00p 551.00p 49480
13/09/2021 568.00p 568.00p 546.00p 556.00p 36383
10/09/2021 554.00p 560.30p 550.00p 560.00p 42583
09/09/2021 560.00p 568.00p 534.92p 568.00p 34993
08/09/2021 570.00p 570.00p 547.12p 548.00p 35441
07/09/2021 560.00p 573.00p 545.51p 557.00p 27175
06/09/2021 552.00p 556.00p 539.55p 552.00p 7957
03/09/2021 546.00p 556.00p 539.55p 544.00p 33806
02/09/2021 538.00p 560.00p 536.00p 546.00p 19659
01/09/2021 550.00p 560.00p 538.60p 558.00p 75743
31/08/2021 554.00p 554.72p 538.00p 538.00p 21716
27/08/2021 556.00p 560.00p 538.00p 543.00p 8851
26/08/2021 558.00p 558.00p 543.00p 556.00p 81670
25/08/2021 550.00p 560.00p 538.00p 554.00p 20709
24/08/2021 542.00p 550.00p 526.14p 550.00p 54208
23/08/2021 536.00p 536.00p 522.00p 536.00p 65412
20/08/2021 544.00p 568.00p 536.40p 542.00p 35910
19/08/2021 542.00p 568.00p 542.00p 552.00p 15984
18/08/2021 564.00p 564.00p 543.40p 553.00p 189085
17/08/2021 564.00p 564.00p 547.08p 560.00p 11194
16/08/2021 564.00p 564.00p 540.00p 564.00p 33362
13/08/2021 564.00p 564.00p 540.60p 558.00p 23355
12/08/2021 558.00p 568.00p 538.30p 560.00p 104300
11/08/2021 572.00p 580.00p 552.00p 565.00p 53375
10/08/2021 560.00p 580.00p 551.86p 558.00p 51987
09/08/2021 558.00p 578.00p 540.00p 568.00p 128494
06/08/2021 534.00p 565.80p 516.00p 550.00p 138206
05/08/2021 516.00p 540.00p 514.00p 523.00p 26300
04/08/2021 530.00p 530.00p 516.00p 530.00p 25245
03/08/2021 530.00p 530.00p 516.00p 530.00p 33198
02/08/2021 522.00p 530.00p 510.00p 521.00p 78743
30/07/2021 500.00p 530.00p 489.10p 525.00p 128497
29/07/2021 491.00p 500.00p 484.40p 500.00p 125840
28/07/2021 485.00p 500.49p 464.26p 489.00p 172369
27/07/2021 470.00p 482.00p 465.00p 478.00p 100498
26/07/2021 471.00p 485.00p 467.53p 485.00p 36877
23/07/2021 474.00p 495.60p 465.00p 482.00p 192200
22/07/2021 429.00p 475.00p 420.00p 462.00p 181936
21/07/2021 415.00p 423.69p 412.00p 415.00p 17867
20/07/2021 415.00p 430.00p 407.00p 430.00p 42575
19/07/2021 424.00p 439.00p 402.00p 406.00p 51179
16/07/2021 428.00p 430.20p 424.00p 424.00p 24188
15/07/2021 435.00p 436.40p 429.50p 429.50p 22755
14/07/2021 440.00p 444.40p 430.00p 435.50p 28612
13/07/2021 440.00p 449.00p 430.00p 438.00p 192015
12/07/2021 440.00p 444.80p 433.50p 440.00p 94891
09/07/2021 426.00p 432.40p 424.76p 431.00p 16262
08/07/2021 439.00p 442.00p 429.03p 432.00p 45763
07/07/2021 426.00p 440.00p 426.00p 426.00p 13316
06/07/2021 440.00p 440.00p 426.00p 426.00p 40969
05/07/2021 439.00p 440.00p 426.00p 440.00p 9253
02/07/2021 431.00p 440.00p 426.00p 426.00p 21358
01/07/2021 432.00p 440.00p 426.00p 426.00p 20674
30/06/2021 440.00p 440.00p 432.00p 440.00p 5377
29/06/2021 432.00p 440.00p 426.00p 426.00p 11796
28/06/2021 433.00p 445.00p 430.00p 430.00p 30208
25/06/2021 437.00p 445.00p 429.00p 440.00p 21324
24/06/2021 445.00p 445.00p 428.00p 444.00p 44533
23/06/2021 430.00p 445.00p 430.00p 438.50p 139550
22/06/2021 406.00p 435.00p 406.00p 425.50p 41271
21/06/2021 411.00p 420.00p 390.00p 406.00p 62703
18/06/2021 430.00p 417.20p 412.00p 415.50p 19983
17/06/2021 430.00p 440.00p 410.00p 410.00p 50383
16/06/2021 441.00p 449.00p 431.00p 434.00p 69185
15/06/2021 446.00p 454.00p 440.00p 440.00p 69098
14/06/2021 445.00p 454.00p 429.28p 440.00p 97718
11/06/2021 425.00p 449.05p 412.40p 435.50p 145060
10/06/2021 411.00p 420.00p 409.24p 420.00p 83672
09/06/2021 413.00p 420.00p 405.00p 405.00p 43856
08/06/2021 400.00p 412.34p 400.00p 400.00p 39884
07/06/2021 400.00p 420.00p 395.00p 405.00p 201401
04/06/2021 375.00p 399.00p 371.00p 388.00p 123615
03/06/2021 370.00p 373.00p 361.00p 370.00p 20210
02/06/2021 384.00p 384.00p 354.00p 355.00p 58431
01/06/2021 383.00p 390.00p 375.00p 385.00p 287391
28/05/2021 378.00p 380.50p 374.10p 378.00p 24933
27/05/2021 383.00p 379.89p 374.09p 378.50p 10896
26/05/2021 383.00p 384.00p 374.09p 384.00p 26604
25/05/2021 377.00p 378.50p 375.00p 378.50p 25181
24/05/2021 373.00p 382.00p 373.00p 373.00p 32511
21/05/2021 374.00p 383.89p 373.00p 373.00p 19618
20/05/2021 374.00p 384.00p 373.00p 373.00p 24402
19/05/2021 380.00p 383.60p 373.32p 377.00p 40977
18/05/2021 366.00p 393.91p 354.65p 384.00p 128721
17/05/2021 359.00p 362.90p 345.50p 358.50p 11667
14/05/2021 359.00p 359.00p 351.00p 355.50p 7392
13/05/2021 365.00p 359.00p 351.00p 355.50p 36844
12/05/2021 365.00p 366.00p 354.25p 359.00p 12727
11/05/2021 365.00p 365.00p 352.00p 365.00p 13843
10/05/2021 365.00p 365.00p 354.50p 365.00p 9843
07/05/2021 364.00p 364.00p 351.00p 359.00p 30223
06/05/2021 355.00p 365.00p 344.05p 365.00p 55808
05/05/2021 355.00p 355.00p 343.10p 355.00p 4134
04/05/2021 353.00p 355.00p 341.67p 346.50p 92272
30/04/2021 336.00p 356.62p 336.00p 345.00p 10749
29/04/2021 352.00p 353.00p 345.00p 345.00p 13316
28/04/2021 344.00p 345.00p 336.00p 345.00p 18576
27/04/2021 350.00p 345.50p 336.00p 343.00p 30896
26/04/2021 350.00p 353.00p 335.00p 353.00p 35985
23/04/2021 336.00p 345.00p 332.95p 345.00p 16874
22/04/2021 340.00p 349.00p 340.00p 340.00p 551935
21/04/2021 330.00p 349.00p 330.00p 345.00p 52326
20/04/2021 330.00p 349.90p 329.25p 340.00p 499720
19/04/2021 316.00p 323.00p 310.00p 310.00p 8626
16/04/2021 318.00p 329.00p 316.00p 316.00p 22614
15/04/2021 319.00p 319.00p 315.00p 315.00p 36116
14/04/2021 319.00p 319.95p 315.00p 319.00p 24905
13/04/2021 312.00p 319.00p 312.00p 319.00p 48386
12/04/2021 318.00p 319.00p 312.00p 319.00p 17830
09/04/2021 314.00p 328.86p 312.00p 314.00p 29573
08/04/2021 314.00p 321.00p 314.00p 321.00p 16088
07/04/2021 314.00p 322.00p 314.00p 314.00p 16675
06/04/2021 316.00p 322.93p 316.00p 316.00p 14269
01/04/2021 320.00p 324.97p 316.00p 316.00p 32271
31/03/2021 322.00p 331.00p 321.00p 321.00p 19008
30/03/2021 340.00p 340.00p 322.50p 340.00p 13382
29/03/2021 338.00p 338.00p 322.00p 328.00p 169234
26/03/2021 340.00p 340.00p 325.50p 340.00p 11072
25/03/2021 320.00p 332.50p 320.00p 332.00p 21004
24/03/2021 330.00p 335.60p 322.00p 330.00p 34782
23/03/2021 318.00p 328.00p 317.00p 318.00p 6211
22/03/2021 320.00p 328.00p 315.60p 328.00p 31145
19/03/2021 312.00p 322.00p 312.00p 319.00p 13800
18/03/2021 326.00p 328.00p 310.00p 316.00p 34500
17/03/2021 328.00p 328.00p 319.40p 328.00p 7094
16/03/2021 320.00p 323.60p 318.00p 318.00p 10017
15/03/2021 326.00p 326.00p 321.15p 324.00p 23299
12/03/2021 326.00p 326.00p 312.00p 324.00p 9744
11/03/2021 328.00p 328.00p 318.00p 324.00p 12664
10/03/2021 312.00p 328.00p 312.00p 322.00p 15043
09/03/2021 310.00p 326.00p 310.00p 324.00p 45996
08/03/2021 318.00p 323.90p 310.00p 310.00p 58302
05/03/2021 312.00p 328.00p 312.00p 328.00p 18892
04/03/2021 322.00p 328.00p 322.00p 328.00p 6919
03/03/2021 318.00p 326.00p 316.00p 320.00p 19720
02/03/2021 328.00p 328.00p 312.00p 328.00p 23171
01/03/2021 322.00p 322.00p 312.00p 318.00p 24037
26/02/2021 310.00p 324.00p 310.00p 322.00p 42560
25/02/2021 326.00p 328.00p 312.00p 319.00p 135788
24/02/2021 320.00p 328.00p 312.00p 328.00p 116914
23/02/2021 326.00p 326.40p 310.00p 310.00p 6110
22/02/2021 310.00p 328.20p 310.00p 310.00p 16668
19/02/2021 330.00p 330.00p 312.00p 318.00p 478747
18/02/2021 326.00p 326.00p 310.00p 317.00p 20176
17/02/2021 328.00p 328.00p 311.80p 317.00p 62903
16/02/2021 310.00p 328.00p 310.00p 320.00p 30305
15/02/2021 310.00p 322.00p 308.40p 322.00p 513186
12/02/2021 308.00p 310.00p 294.00p 310.00p 40658
11/02/2021 306.00p 310.11p 300.00p 308.00p 31718
10/02/2021 302.00p 308.00p 300.00p 300.00p 29618
09/02/2021 306.00p 318.00p 302.00p 304.00p 1201885
08/02/2021 300.00p 306.00p 292.00p 304.00p 55234
05/02/2021 296.00p 298.00p 288.00p 298.00p 58610
04/02/2021 298.00p 298.00p 280.00p 280.00p 70320
03/02/2021 286.00p 289.20p 282.00p 285.00p 35825
02/02/2021 286.00p 290.95p 277.00p 282.00p 84897
01/02/2021 278.00p 288.00p 273.66p 288.00p 252520
29/01/2021 270.00p 282.00p 260.21p 279.00p 19781
28/01/2021 270.00p 270.47p 254.00p 262.00p 629617
27/01/2021 274.00p 274.00p 248.80p 266.00p 140748
26/01/2021 272.00p 273.00p 266.30p 268.00p 107544
25/01/2021 272.00p 272.00p 262.00p 264.00p 9876
22/01/2021 272.00p 272.00p 261.40p 267.00p 36274
21/01/2021 272.00p 278.00p 264.00p 272.00p 45379
20/01/2021 278.00p 280.00p 268.66p 277.00p 22531
19/01/2021 264.00p 271.20p 264.00p 264.00p 25165
18/01/2021 274.00p 276.80p 268.66p 271.00p 8211
15/01/2021 272.00p 274.00p 266.00p 272.00p 23479
14/01/2021 270.00p 276.90p 270.00p 275.00p 39376
13/01/2021 286.00p 286.00p 270.31p 272.00p 19092
12/01/2021 288.00p 288.00p 274.90p 277.00p 60403
11/01/2021 290.00p 290.00p 276.00p 285.00p 41880
08/01/2021 268.00p 286.00p 258.00p 286.00p 125956
07/01/2021 268.00p 268.00p 252.00p 264.00p 30663
06/01/2021 260.00p 263.00p 250.00p 250.00p 33462
05/01/2021 260.00p 274.00p 258.00p 261.00p 73352
04/01/2021 270.00p 276.00p 257.19p 261.00p 31579
31/12/2020 258.00p 264.50p 256.00p 256.00p 6688
30/12/2020 258.00p 266.00p 258.00p 266.00p 11792
29/12/2020 258.00p 274.00p 258.00p 274.00p 37644
28/12/2020 258.00p 268.00p 257.00p 263.00p 37888
24/12/2020 258.00p 268.00p 257.00p 263.00p 37888
23/12/2020 242.00p 254.00p 242.00p 248.00p 18917
22/12/2020 244.00p 256.00p 232.60p 251.00p 22647
21/12/2020 244.00p 248.80p 230.00p 241.00p 85103
18/12/2020 244.00p 257.86p 240.00p 253.00p 32207
17/12/2020 250.00p 250.00p 246.00p 246.00p 25870
16/12/2020 244.00p 255.20p 245.51p 246.00p 18281
15/12/2020 244.00p 258.00p 244.00p 248.00p 11367
14/12/2020 246.00p 258.00p 246.00p 250.00p 10558
11/12/2020 262.00p 262.00p 246.00p 249.00p 21730
10/12/2020 260.00p 263.20p 256.00p 256.00p 23737
09/12/2020 266.00p 267.50p 246.00p 259.00p 265845
08/12/2020 270.00p 274.00p 266.10p 273.00p 23805
07/12/2020 270.00p 278.00p 265.40p 272.00p 71850
04/12/2020 268.00p 268.00p 261.55p 266.00p 48546

*Close Price adjusted for both dividends and splits