Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/12/2020 278.00p 278.00p 258.00p 261.00p 75981
02/12/2020 272.00p 278.00p 259.20p 278.00p 81736
01/12/2020 264.00p 274.00p 256.00p 262.00p 100440
30/11/2020 268.00p 273.40p 258.40p 272.00p 100341
27/11/2020 250.00p 269.00p 244.40p 257.00p 122653
26/11/2020 240.00p 258.00p 236.50p 251.00p 209894
25/11/2020 240.00p 240.00p 233.55p 236.00p 52909
24/11/2020 228.00p 240.00p 226.50p 237.00p 152119
23/11/2020 222.00p 226.00p 218.00p 225.00p 254562
20/11/2020 220.00p 222.00p 216.32p 220.00p 142388
19/11/2020 220.00p 220.00p 215.00p 218.00p 8485
18/11/2020 220.00p 220.10p 214.08p 217.00p 54357
17/11/2020 220.00p 228.00p 210.00p 216.00p 53934
16/11/2020 218.00p 221.48p 216.66p 218.00p 39140
13/11/2020 220.00p 222.24p 218.40p 222.00p 20462
12/11/2020 220.00p 222.80p 218.22p 222.00p 12045
10/11/2020 206.00p 220.00p 204.00p 214.00p 139454
09/11/2020 212.00p 212.00p 199.45p 212.00p 342551
06/11/2020 204.00p 204.00p 198.77p 201.50p 59795
05/11/2020 202.00p 203.92p 200.00p 201.50p 21005
04/11/2020 202.00p 208.00p 202.00p 204.00p 4848
03/11/2020 208.00p 208.00p 199.77p 203.00p 18605
02/11/2020 200.00p 210.00p 198.30p 210.00p 18291
30/10/2020 206.00p 206.00p 200.50p 206.00p 59170
29/10/2020 200.00p 204.43p 200.00p 200.00p 20924
28/10/2020 202.00p 209.70p 196.40p 202.00p 112724
27/10/2020 206.00p 206.00p 200.00p 204.00p 38649
26/10/2020 218.00p 218.00p 207.00p 207.00p 33487
23/10/2020 212.00p 212.00p 206.70p 212.00p 30411
22/10/2020 206.00p 208.90p 204.00p 207.00p 12077
21/10/2020 206.00p 207.40p 204.14p 207.00p 4778
20/10/2020 206.00p 208.00p 204.04p 208.00p 30698
19/10/2020 210.00p 210.80p 204.00p 204.00p 44360
16/10/2020 206.00p 207.00p 206.00p 207.00p 16570
15/10/2020 206.00p 218.00p 204.00p 207.00p 43854
14/10/2020 214.00p 214.00p 207.00p 214.00p 26426
13/10/2020 208.00p 213.00p 207.00p 208.00p 26013
12/10/2020 208.00p 214.00p 208.00p 212.00p 18192
09/10/2020 210.00p 211.90p 208.56p 210.00p 56282
08/10/2020 214.00p 212.00p 208.00p 212.00p 31304
07/10/2020 214.00p 214.00p 204.00p 204.00p 41729
06/10/2020 204.00p 210.00p 204.00p 204.00p 19285
05/10/2020 206.00p 214.90p 206.00p 209.00p 8303
02/10/2020 210.00p 214.00p 207.05p 208.00p 36674
01/10/2020 206.00p 215.70p 206.00p 206.00p 15835
30/09/2020 206.00p 215.90p 206.00p 206.00p 3463
29/09/2020 210.00p 216.48p 206.00p 206.00p 19853
28/09/2020 222.00p 222.00p 208.00p 209.00p 12433
25/09/2020 206.00p 216.48p 205.00p 208.00p 19774
24/09/2020 224.00p 224.00p 206.00p 206.00p 15332
23/09/2020 214.00p 220.00p 213.00p 213.00p 25403
22/09/2020 218.00p 218.00p 206.84p 212.00p 12957
21/09/2020 226.00p 226.00p 201.50p 206.00p 106363
18/09/2020 226.00p 230.00p 224.00p 224.00p 10590
17/09/2020 226.00p 231.00p 224.32p 231.00p 14330
16/09/2020 236.00p 236.00p 226.00p 230.00p 30707
15/09/2020 228.00p 236.00p 228.00p 233.00p 35751
14/09/2020 224.00p 232.00p 224.00p 231.00p 697546
11/09/2020 224.00p 226.00p 218.00p 220.00p 42758
10/09/2020 218.00p 223.00p 218.00p 218.00p 41502
09/09/2020 218.00p 219.20p 212.00p 212.00p 27692
08/09/2020 210.00p 212.70p 209.40p 212.00p 7000
07/09/2020 210.00p 217.50p 212.00p 214.00p 30654
04/09/2020 210.00p 216.00p 208.00p 212.00p 12622
03/09/2020 216.00p 218.00p 210.08p 214.00p 26474
02/09/2020 214.00p 217.00p 210.08p 215.00p 109102
01/09/2020 214.00p 216.00p 208.51p 214.00p 36885
31/08/2020 210.00p 216.00p 208.00p 208.00p 57760
28/08/2020 210.00p 216.00p 208.00p 208.00p 57760
27/08/2020 210.00p 213.00p 206.00p 206.00p 54739
26/08/2020 210.00p 212.00p 192.53p 210.00p 125487
25/08/2020 210.00p 213.76p 208.00p 210.00p 25086
24/08/2020 212.00p 218.00p 210.00p 214.00p 31533
21/08/2020 218.00p 218.00p 210.00p 210.00p 72656
20/08/2020 216.00p 221.88p 210.00p 216.00p 2754540
19/08/2020 222.00p 227.49p 217.00p 217.00p 53500
18/08/2020 226.00p 226.55p 224.00p 226.00p 22569
14/08/2020 230.00p 230.00p 222.50p 228.00p 203678
13/08/2020 230.00p 230.00p 224.00p 227.00p 271468
12/08/2020 230.00p 230.00p 219.00p 224.00p 40272
11/08/2020 226.00p 226.63p 223.00p 224.00p 77626
10/08/2020 226.00p 226.90p 222.00p 226.00p 349235
07/08/2020 228.00p 228.00p 222.00p 224.00p 97845
06/08/2020 226.00p 226.00p 214.06p 223.00p 31732
05/08/2020 220.00p 224.21p 220.00p 222.00p 24859
04/08/2020 226.00p 228.00p 223.00p 223.00p 95039
03/08/2020 210.00p 230.00p 206.06p 224.00p 121301
31/07/2020 214.00p 219.00p 210.00p 210.00p 97070
30/07/2020 216.00p 220.48p 214.00p 214.00p 326438
29/07/2020 210.00p 224.00p 206.00p 224.00p 237183
28/07/2020 199.00p 210.00p 199.00p 200.00p 20135
27/07/2020 200.00p 206.00p 200.00p 202.00p 9933
24/07/2020 200.00p 206.00p 196.00p 196.00p 10085
23/07/2020 200.00p 202.00p 196.00p 196.00p 8255
22/07/2020 199.00p 210.00p 199.00p 202.00p 14123
21/07/2020 204.00p 210.00p 200.00p 202.00p 11903
20/07/2020 199.00p 210.00p 197.00p 204.00p 17308
17/07/2020 200.00p 210.00p 195.75p 196.00p 22292
16/07/2020 199.00p 208.00p 199.00p 204.00p 43977
15/07/2020 199.00p 210.00p 191.00p 207.00p 26809
14/07/2020 200.00p 209.10p 200.00p 200.00p 12014
13/07/2020 200.00p 208.00p 190.00p 208.00p 33766
10/07/2020 200.00p 208.00p 195.00p 205.00p 52858
09/07/2020 200.00p 218.00p 200.00p 208.00p 47355
08/07/2020 210.00p 218.00p 202.00p 216.00p 112687
07/07/2020 208.00p 216.20p 204.00p 211.00p 26130
06/07/2020 210.00p 220.00p 210.00p 218.00p 17898
03/07/2020 206.00p 220.00p 206.00p 210.00p 15546
02/07/2020 206.00p 216.00p 202.00p 213.00p 17958
01/07/2020 210.00p 220.00p 200.00p 211.00p 30836
30/06/2020 210.00p 220.00p 204.00p 204.00p 17046
29/06/2020 208.00p 219.40p 204.00p 210.00p 38838
26/06/2020 210.00p 218.00p 200.00p 200.00p 47107
25/06/2020 218.00p 226.80p 205.60p 216.00p 74443
24/06/2020 224.00p 232.00p 219.80p 221.00p 30197
23/06/2020 230.00p 230.00p 218.00p 222.00p 82776
22/06/2020 228.00p 230.00p 220.00p 225.00p 26015
19/06/2020 218.00p 227.00p 211.60p 218.00p 90664
18/06/2020 218.00p 222.44p 208.00p 220.00p 50282
17/06/2020 216.00p 226.00p 211.50p 222.00p 57672
16/06/2020 228.00p 229.94p 208.00p 208.00p 53822
15/06/2020 224.00p 224.00p 216.00p 218.00p 177362
12/06/2020 214.00p 218.00p 217.00p 218.00p 455
11/06/2020 214.00p 218.00p 210.00p 218.00p 8828
10/06/2020 214.00p 228.00p 209.00p 224.00p 31873
09/06/2020 218.00p 227.50p 214.00p 214.00p 33706
08/06/2020 200.00p 216.00p 200.00p 215.00p 130109
05/06/2020 200.00p 201.80p 200.00p 200.00p 147697
04/06/2020 200.00p 202.00p 199.90p 200.00p 46230
03/06/2020 200.00p 200.00p 199.00p 199.00p 9742
02/06/2020 200.00p 200.00p 195.00p 200.00p 9828
01/06/2020 200.00p 207.58p 194.50p 201.50p 37919
29/05/2020 200.00p 200.00p 196.75p 200.00p 70750
28/05/2020 198.00p 200.00p 193.00p 200.00p 13630
27/05/2020 198.00p 204.00p 203.00p 204.00p 2000
26/05/2020 198.00p 207.00p 198.00p 198.00p 50751
25/05/2020 200.00p 205.00p 204.00p 204.00p 0
22/05/2020 200.00p 205.00p 204.00p 204.00p 0
21/05/2020 200.00p 208.00p 200.00p 205.00p 34765
20/05/2020 212.00p 212.00p 200.00p 200.00p 117
19/05/2020 214.00p 214.00p 208.88p 214.00p 440
18/05/2020 200.00p 203.00p 200.00p 200.00p 25701
15/05/2020 202.00p 214.00p 202.00p 207.00p 13093
14/05/2020 200.00p 210.88p 200.00p 200.00p 4134
13/05/2020 200.00p 207.00p 205.00p 207.00p 0
12/05/2020 200.00p 207.00p 200.00p 205.00p 19594
11/05/2020 200.00p 202.00p 200.00p 200.00p 2805
08/05/2020 212.00p 211.00p 205.00p 205.00p 6960
07/05/2020 212.00p 211.00p 205.00p 205.00p 6960
06/05/2020 212.00p 212.00p 208.00p 211.00p 2057
05/05/2020 210.00p 219.00p 198.00p 211.00p 15629
04/05/2020 220.00p 220.00p 212.10p 215.00p 17674
01/05/2020 206.00p 212.50p 206.00p 206.00p 10541
30/04/2020 208.00p 214.00p 207.82p 211.00p 15407
29/04/2020 208.00p 212.33p 206.00p 206.00p 24275
28/04/2020 204.00p 215.64p 195.00p 195.00p 23634
27/04/2020 204.00p 205.42p 204.00p 204.00p 8012
24/04/2020 218.00p 212.00p 210.00p 212.00p 1469
23/04/2020 218.00p 213.00p 210.00p 213.00p 1180
22/04/2020 218.00p 217.70p 213.00p 213.00p 110
21/04/2020 218.00p 218.00p 208.00p 212.00p 2170
20/04/2020 208.00p 213.00p 208.30p 213.00p 970
17/04/2020 208.00p 217.00p 206.00p 206.00p 937
16/04/2020 202.00p 217.00p 213.00p 213.00p 2299
15/04/2020 202.00p 217.00p 202.00p 202.00p 241
14/04/2020 210.00p 212.00p 211.00p 211.00p 0
09/04/2020 210.00p 217.00p 204.00p 212.00p 23679
08/04/2020 202.00p 211.00p 211.00p 211.00p 0
07/04/2020 202.00p 211.00p 201.82p 211.00p 15405
06/04/2020 202.00p 202.00p 192.67p 199.00p 16459
03/04/2020 196.00p 199.88p 196.06p 198.00p 11297
02/04/2020 196.00p 202.00p 196.12p 202.00p 3000
01/04/2020 196.00p 202.00p 197.11p 202.00p 4494
31/03/2020 196.00p 203.00p 197.39p 203.00p 396
30/03/2020 196.00p 203.00p 196.00p 203.00p 3614
27/03/2020 196.00p 203.00p 196.00p 203.00p 1
26/03/2020 197.00p 210.00p 197.00p 203.50p 1999
25/03/2020 210.00p 216.00p 213.00p 213.00p 5159
24/03/2020 210.00p 216.00p 208.00p 208.00p 7712
23/03/2020 210.00p 210.00p 198.00p 203.50p 11821
20/03/2020 210.00p 230.00p 210.00p 210.00p 19752
19/03/2020 204.00p 210.00p 204.00p 205.00p 6309
18/03/2020 220.00p 220.00p 193.75p 210.00p 60421
17/03/2020 240.00p 240.00p 225.00p 225.00p 22984
16/03/2020 242.00p 250.00p 221.00p 230.00p 5983
13/03/2020 250.00p 255.00p 244.74p 250.00p 4191
12/03/2020 250.00p 260.00p 243.82p 251.00p 3743
11/03/2020 256.00p 262.33p 249.20p 258.00p 7224
10/03/2020 256.00p 266.00p 256.00p 258.00p 372
09/03/2020 260.00p 270.00p 252.61p 261.00p 5876
06/03/2020 260.00p 276.00p 260.00p 273.00p 8390
05/03/2020 262.00p 275.58p 260.00p 269.00p 12662
04/03/2020 260.00p 270.00p 260.00p 268.00p 2380500
03/03/2020 260.00p 275.58p 260.00p 260.00p 54739
02/03/2020 270.00p 268.00p 264.00p 268.00p 0
28/02/2020 270.00p 275.64p 260.00p 264.00p 274106
27/02/2020 270.00p 272.54p 270.00p 272.00p 119783
26/02/2020 272.00p 278.00p 272.00p 278.00p 1641
25/02/2020 290.00p 292.00p 280.00p 286.00p 14723
24/02/2020 292.00p 296.52p 290.00p 295.00p 20793

*Close Price adjusted for both dividends and splits