Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2018 350.00p 358.00p 350.00p 350.00p 18715
24/07/2018 350.00p 358.00p 350.00p 354.00p 3443
23/07/2018 350.00p 357.00p 349.40p 353.50p 7247
20/07/2018 350.00p 353.50p 353.50p 353.50p 0
19/07/2018 350.00p 353.50p 353.50p 353.50p 31233
18/07/2018 350.00p 357.00p 349.00p 353.50p 2346
17/07/2018 355.00p 355.00p 352.41p 354.00p 8208
16/07/2018 357.00p 357.00p 353.00p 354.00p 4527
13/07/2018 351.89p 355.00p 351.89p 353.00p 9839
12/07/2018 359.00p 359.00p 350.00p 352.00p 15696
11/07/2018 347.00p 357.22p 347.00p 349.00p 35358
10/07/2018 353.70p 353.70p 351.50p 351.50p 1493
09/07/2018 351.00p 357.75p 350.22p 351.50p 12335
06/07/2018 349.90p 349.90p 348.50p 348.50p 4979
05/07/2018 349.00p 356.64p 349.00p 350.00p 50565
04/07/2018 347.00p 353.00p 347.00p 350.00p 3464
03/07/2018 351.00p 355.04p 350.22p 352.50p 7970
02/07/2018 346.00p 348.00p 343.00p 348.00p 194573
29/06/2018 351.00p 354.00p 348.00p 351.00p 11527
28/06/2018 350.00p 351.99p 347.00p 348.00p 37802
27/06/2018 351.00p 361.45p 351.00p 354.50p 32119
26/06/2018 353.00p 355.00p 350.80p 355.00p 8496
25/06/2018 356.00p 362.00p 355.98p 356.50p 3930
22/06/2018 354.00p 362.00p 354.00p 358.00p 2601
21/06/2018 354.00p 362.00p 354.00p 357.00p 2930
20/06/2018 353.00p 363.00p 353.00p 357.50p 8814
19/06/2018 354.00p 363.35p 351.25p 356.50p 6692
18/06/2018 355.00p 364.00p 354.00p 354.00p 15001
15/06/2018 355.00p 364.00p 351.55p 357.50p 1613
14/06/2018 354.00p 363.00p 354.00p 357.00p 5867
13/06/2018 355.00p 363.00p 355.00p 357.00p 4633
12/06/2018 353.00p 362.00p 353.00p 357.50p 4664
11/06/2018 351.00p 363.00p 351.00p 357.50p 4347
08/06/2018 355.09p 359.00p 355.09p 357.00p 7337
07/06/2018 359.88p 362.88p 359.88p 360.50p 4159
06/06/2018 355.00p 363.00p 354.07p 363.00p 4627
05/06/2018 353.00p 360.00p 353.00p 360.00p 5530
04/06/2018 352.00p 360.00p 346.00p 359.00p 9118
01/06/2018 349.00p 360.00p 349.00p 352.00p 6346
31/05/2018 350.00p 358.00p 348.00p 352.50p 6084
30/05/2018 350.00p 358.00p 350.00p 352.00p 3768
29/05/2018 357.00p 357.00p 342.19p 343.00p 1880
25/05/2018 349.00p 357.83p 341.85p 348.00p 6064
24/05/2018 357.90p 357.90p 351.48p 353.00p 3908
23/05/2018 353.00p 353.50p 353.00p 353.00p 0
22/05/2018 353.00p 358.00p 348.45p 353.50p 9663
21/05/2018 347.95p 347.95p 345.50p 345.50p 700
18/05/2018 344.00p 349.00p 344.00p 347.00p 3909
17/05/2018 344.00p 346.50p 344.00p 346.50p 1664
16/05/2018 341.00p 348.00p 341.00p 344.50p 22946
15/05/2018 341.30p 344.00p 341.30p 344.00p 1965
14/05/2018 340.00p 347.43p 335.00p 343.50p 13661
11/05/2018 343.00p 348.00p 340.00p 344.00p 10172
10/05/2018 338.00p 339.00p 338.00p 339.00p 4427
09/05/2018 347.00p 347.00p 340.50p 340.50p 1747
08/05/2018 334.00p 343.50p 340.00p 343.50p 0
04/05/2018 334.00p 345.00p 340.00p 340.00p 0
03/05/2018 334.00p 345.00p 334.00p 345.00p 1012
02/05/2018 331.00p 347.00p 342.50p 342.50p 0
01/05/2018 331.00p 347.00p 331.00p 347.00p 7053
30/04/2018 345.00p 345.00p 337.00p 340.50p 11606
27/04/2018 338.84p 342.00p 331.00p 338.50p 1271
26/04/2018 340.00p 342.00p 337.80p 342.00p 7447
25/04/2018 335.00p 337.00p 335.00p 335.00p 2204
24/04/2018 340.00p 340.00p 337.00p 340.00p 3715
23/04/2018 340.00p 340.50p 340.00p 340.50p 200
20/04/2018 339.97p 340.50p 339.97p 340.50p 100
19/04/2018 347.00p 347.00p 331.00p 339.50p 7008
18/04/2018 337.00p 345.00p 336.95p 339.50p 46101
17/04/2018 336.75p 340.00p 336.75p 340.00p 6134
16/04/2018 337.00p 347.82p 335.50p 335.50p 83524
13/04/2018 332.00p 337.50p 332.00p 337.50p 600
12/04/2018 343.84p 343.84p 338.50p 338.50p 363
11/04/2018 337.00p 348.00p 336.93p 337.00p 10828
10/04/2018 336.00p 344.32p 333.50p 333.50p 2543
09/04/2018 339.00p 344.80p 337.00p 337.00p 2891
06/04/2018 336.75p 339.95p 336.75p 337.50p 4016
05/04/2018 339.00p 339.00p 334.50p 334.50p 492
04/04/2018 336.60p 335.00p 334.50p 335.00p 0
03/04/2018 336.60p 336.60p 334.50p 334.50p 5700
29/03/2018 336.58p 336.58p 332.40p 332.50p 3413
28/03/2018 331.00p 340.00p 331.00p 334.00p 1669
27/03/2018 340.00p 349.00p 333.70p 338.00p 12012
26/03/2018 333.34p 337.73p 332.36p 335.00p 1269
23/03/2018 332.49p 335.00p 332.49p 335.00p 2875
22/03/2018 336.00p 338.47p 330.00p 335.50p 9077
21/03/2018 335.00p 343.75p 335.00p 340.00p 1756
20/03/2018 342.00p 347.00p 335.00p 339.50p 3071
19/03/2018 340.00p 347.00p 331.81p 342.50p 8138
16/03/2018 331.00p 345.00p 331.00p 340.50p 5393
15/03/2018 336.45p 340.50p 335.00p 340.50p 8626
14/03/2018 344.00p 349.00p 333.66p 336.00p 8251
13/03/2018 344.00p 347.00p 339.12p 344.00p 78221
12/03/2018 344.00p 344.00p 334.68p 344.00p 1047
09/03/2018 340.00p 347.00p 340.00p 344.50p 6203
08/03/2018 339.50p 349.00p 339.50p 339.50p 233442
07/03/2018 338.50p 339.00p 339.00p 339.00p 0
06/03/2018 338.50p 339.00p 338.50p 339.00p 11883
05/03/2018 345.24p 341.00p 339.50p 339.50p 0
02/03/2018 345.24p 345.24p 341.00p 341.00p 2024
01/03/2018 333.00p 346.00p 333.00p 341.50p 2564
28/02/2018 345.79p 345.87p 339.50p 339.50p 4586
27/02/2018 338.65p 339.50p 338.50p 339.50p 4243
26/02/2018 337.70p 344.85p 337.50p 339.50p 3424
23/02/2018 339.00p 345.00p 333.51p 340.00p 45612
22/02/2018 341.00p 348.55p 336.00p 337.00p 5701
21/02/2018 345.00p 350.00p 345.00p 345.00p 2947
20/02/2018 345.00p 349.00p 345.00p 347.50p 8246
19/02/2018 345.00p 350.00p 345.00p 345.00p 8696
16/02/2018 345.00p 354.00p 344.50p 346.00p 2143
15/02/2018 345.00p 354.00p 345.00p 346.00p 23681
14/02/2018 350.00p 351.25p 345.00p 345.00p 102254
13/02/2018 355.00p 366.00p 351.50p 360.00p 42840
12/02/2018 347.00p 347.00p 346.00p 347.00p 3329
09/02/2018 350.00p 352.00p 344.44p 348.00p 41244
08/02/2018 350.00p 352.00p 347.00p 347.00p 2615
07/02/2018 348.00p 351.01p 345.00p 348.50p 2570
06/02/2018 341.00p 354.00p 340.80p 345.00p 33950
05/02/2018 342.00p 355.00p 342.00p 347.00p 3730
02/02/2018 344.92p 349.50p 344.92p 349.50p 817
01/02/2018 346.50p 350.00p 346.50p 350.00p 8095
31/01/2018 349.00p 354.94p 346.20p 349.00p 24208
30/01/2018 342.00p 348.00p 340.00p 341.00p 2509
29/01/2018 341.00p 346.00p 340.00p 342.00p 31131
26/01/2018 341.88p 344.00p 343.50p 343.50p 0
25/01/2018 341.88p 344.00p 341.44p 344.00p 1078
24/01/2018 347.00p 353.00p 346.00p 346.00p 9159
23/01/2018 347.00p 349.50p 347.00p 349.50p 200
22/01/2018 349.00p 353.00p 340.00p 347.00p 217
19/01/2018 347.96p 347.96p 342.00p 342.00p 2000
18/01/2018 347.00p 347.00p 338.00p 338.00p 1830
17/01/2018 333.00p 340.00p 329.00p 331.00p 25304
16/01/2018 336.00p 341.94p 335.00p 337.00p 6814
15/01/2018 336.00p 340.00p 339.50p 339.50p 0
12/01/2018 336.00p 343.00p 335.04p 340.00p 5870
11/01/2018 337.00p 339.00p 335.00p 339.00p 6406
10/01/2018 336.00p 343.00p 335.00p 338.00p 14392
09/01/2018 337.12p 340.00p 337.12p 340.00p 1100
08/01/2018 340.00p 349.00p 334.82p 339.00p 12520
05/01/2018 339.00p 340.00p 330.00p 340.00p 4509
04/01/2018 331.00p 339.00p 325.00p 331.00p 29546
03/01/2018 337.44p 337.44p 336.00p 336.00p 2516
02/01/2018 325.00p 339.00p 325.00p 335.00p 1143
29/12/2017 337.00p 337.00p 332.25p 332.25p 1000
28/12/2017 328.00p 332.50p 328.00p 332.50p 586
27/12/2017 320.00p 339.75p 320.00p 333.75p 1916
22/12/2017 325.00p 337.00p 325.00p 327.25p 4263
21/12/2017 337.00p 337.00p 331.12p 331.12p 26483
20/12/2017 325.25p 339.50p 320.26p 325.00p 14821
19/12/2017 320.25p 338.75p 320.00p 322.25p 21534
18/12/2017 326.50p 330.25p 326.50p 330.25p 2367
15/12/2017 325.00p 336.05p 325.00p 331.50p 4253
14/12/2017 322.00p 338.00p 322.00p 326.25p 15863
13/12/2017 325.00p 325.00p 325.00p 325.00p 12163
12/12/2017 325.00p 332.00p 325.00p 329.12p 1710
11/12/2017 320.25p 334.00p 320.00p 330.00p 4260
08/12/2017 325.00p 332.00p 325.00p 327.25p 6491
07/12/2017 332.00p 332.00p 325.00p 327.50p 2327
06/12/2017 329.50p 330.00p 321.75p 321.75p 22496
05/12/2017 322.00p 322.38p 322.00p 322.38p 1000
04/12/2017 324.75p 324.75p 321.50p 321.50p 1676
01/12/2017 320.00p 325.00p 320.00p 323.00p 7312
30/11/2017 329.75p 332.57p 316.41p 318.75p 26963
29/11/2017 323.00p 329.75p 314.25p 314.25p 10757
28/11/2017 328.00p 331.27p 310.00p 315.00p 57567
27/11/2017 335.50p 337.50p 335.50p 337.50p 440
24/11/2017 337.50p 342.50p 337.50p 338.75p 4988
23/11/2017 338.50p 338.50p 337.30p 338.50p 2690
22/11/2017 337.00p 345.00p 335.00p 340.00p 13186
21/11/2017 339.63p 341.00p 339.63p 341.00p 2175
20/11/2017 337.00p 341.00p 337.00p 341.00p 327
17/11/2017 335.00p 339.88p 337.51p 339.88p 1575
16/11/2017 335.00p 343.80p 334.50p 337.75p 61024
15/11/2017 347.00p 354.75p 335.25p 337.25p 619
14/11/2017 346.50p 352.75p 346.50p 349.75p 2146
13/11/2017 355.00p 359.45p 351.25p 351.25p 118195
10/11/2017 355.00p 359.75p 350.00p 355.00p 36182
09/11/2017 351.25p 355.00p 351.00p 353.00p 13229
08/11/2017 350.50p 358.75p 350.50p 352.87p 7796
07/11/2017 352.00p 354.50p 351.14p 352.50p 26148
06/11/2017 352.50p 352.50p 350.50p 351.00p 5003
03/11/2017 350.25p 359.00p 350.25p 355.75p 5504
02/11/2017 355.00p 356.00p 351.25p 353.25p 3294
01/11/2017 350.25p 354.10p 350.00p 352.75p 5130
31/10/2017 346.00p 354.50p 346.00p 350.00p 6887
30/10/2017 350.00p 354.75p 346.25p 351.25p 2471
27/10/2017 350.00p 350.00p 348.00p 348.00p 11031
26/10/2017 350.00p 351.00p 348.87p 348.87p 1832
25/10/2017 350.25p 353.43p 350.00p 350.62p 5567
24/10/2017 350.25p 358.76p 349.65p 352.50p 48814
23/10/2017 355.00p 359.16p 351.00p 355.63p 7610
20/10/2017 355.00p 357.85p 354.87p 354.87p 635
19/10/2017 355.00p 362.28p 350.54p 352.50p 52039
18/10/2017 340.00p 356.00p 340.00p 351.75p 1076650
17/10/2017 344.00p 348.50p 340.00p 345.37p 30193
16/10/2017 345.00p 346.31p 341.95p 344.37p 9520
13/10/2017 345.00p 346.50p 335.50p 346.50p 39391
12/10/2017 344.00p 344.00p 341.62p 341.62p 2141
11/10/2017 345.00p 345.00p 340.25p 340.25p 319
10/10/2017 343.00p 348.00p 343.00p 345.00p 631

*Close Price adjusted for both dividends and splits