Share Name Share Symbol Market Type Share ISIN Share Description
Hargreaves Lansdown LSE:HL. London Ordinary Share GB00B1VZ0M25 ORD 0.4P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +8.00p +0.59% 1,357.00p 1,356.00p 1,358.00p 1,360.00p 1,342.00p 1,354.00p 882,194 16:29:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 388.3 218.9 37.4 36.3 6,436.50

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jul 20171357+8.00+0.59%13421360882,194
25 Jul 20171349+9.00+0.67%133713532,474,347
24 Jul 20171340-13.00-0.96%133313551,378,020
21 Jul 20171353+8.00+0.59%133513541,010,528
20 Jul 20171345+28.00+2.13%13141345850,113
19 Jul 20171317+18.00+1.39%12911322852,780
18 Jul 20171299+10.00+0.78%128013011,013,667
17 Jul 20171289+10.00+0.78%12731290590,923
14 Jul 20171279-8.00-0.62%12741312467,019
13 Jul 20171287+12.00+0.94%12721289709,043
12 Jul 20171275+5.00+0.39%12681278674,028
11 Jul 20171270-15.00-1.17%12671313689,855
10 Jul 20171285+8.00+0.63%12761287945,810
07 Jul 20171277+9.00+0.71%126312831,020,266
06 Jul 20171268-8.00-0.63%12601286667,774
05 Jul 20171276+10.00+0.79%12581278855,365
04 Jul 20171266-15.00-1.17%126512821,009,999
03 Jul 20171281-21.00-1.61%12791306887,512
30 Jun 201713020.000.00%12971322784,971
29 Jun 20171302-4.00-0.31%129713271,597,949
28 Jun 20171306-31.00-2.32%128913252,222,073
27 Jun 20171337+3.00+0.22%13111339741,205
Download more Hargreaves Lansdown Historical Data

Hargreaves Lansdown (HL.) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,3041,3601,2911,343.0526850k2M1M534.06%
1 Month1,3251,3601,2581,305.1171467k2M1M322.42%
3 Months1,3951,4541,2581,349.1894467k3M952k-38-2.72%
6 Months1,3261,4541,2581,346.8795321k3M875k312.34%
1 Year1,2761,4541,1221,303.084792k3M858k816.35%
3 Years1,0671,5338271,200.155948k5M911k29027.18%
5 Years567.51,577562.51,133.830948k15M852k789.5139.12%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170727 02:39:52