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
  +7.00p +0.53% 1,338.00p 1,337.00p 1,338.00p 1,349.00p 1,313.00p 1,329.00p 556,825 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 388.3 218.9 37.4 35.8 6,346.38

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 20171338+7.00+0.53%1313134953,119
22 Jun 20171331+2.00+0.15%13191341874,026
21 Jun 20171329-33.00-2.42%132413591,027,599
20 Jun 20171362-6.00-0.44%13621382.0001474,459
19 Jun 20171368+2.00+0.15%13671379494,876
16 Jun 20171366+10.00+0.74%134913701,636,689
15 Jun 20171356-32.00-2.31%13501388790,684
14 Jun 20171388-9.00-0.64%13871404954,273
13 Jun 20171397+24.00+1.75%13751400719,921
12 Jun 20171373-7.00-0.51%13731391623,744
09 Jun 20171380.00010.000.00%13531381919,022
08 Jun 20171380.0001-15.00-1.08%1378.00011408719,480
07 Jun 20171395+19.00+1.38%13631400.9998631,938
06 Jun 20171376.0001-13.00-0.94%13741395590,952
05 Jun 20171389-27.00-1.91%13881418570,168
02 Jun 20171416+10.00+0.71%13771421665,839
01 Jun 20171406+8.00+0.57%13991422824,858
31 May 20171398+1.00+0.07%13921414879,139
30 May 20171397+7.00+0.50%1384.00011402.99981,064,729
26 May 20171390-15.00-1.07%13861410532,332
25 May 20171404.9998+18.00+1.30%13811406.9998949,951
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 Week1,3571,3821,3130.0000474k2M902k-19-1.40%
1 Month1,4101,4221,3130.0000474k2M789k-72-5.11%
3 Months1,3061,4541,2760.0000423k3M876k322.45%
6 Months1,2181,4541,2040.000092k3M828k1209.85%
1 Year1,1801,4541,0560.000067k4M854k15813.39%
3 Years1,2711,5338270.000048k5M907k675.27%
5 Years5171,5775120.000048k15M843k821158.80%
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:35 V: D:20170625 00:24:23