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
  +32.00p +2.36% 1,388.00p 1,388.00p 1,390.00p 1,391.00p 1,364.00p 1,382.00p 767,477.00 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 388.3 218.9 37.4 37.1 6,583.54

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 20171356+2.00+0.15%13501365575,800
20 Apr 20171354+3.00+0.22%13481368601,260
19 Apr 20171351+33.00+2.50%131913591,163,563
18 Apr 20171318-26.00-1.93%13091347942,878
13 Apr 20171344+1.00+0.07%13321349729,306
12 Apr 20171343+7.00+0.52%13231343635,724
11 Apr 20171336+8.00+0.60%13221340687,138
10 Apr 20171328-1.00-0.08%13231334446,405
07 Apr 20171329+14.00+1.06%131013291,744,722
06 Apr 20171315-15.00-1.13%13061320635,589
05 Apr 20171330+1.00+0.08%13211337744,593
04 Apr 20171329+25.00+1.92%13011330753,333
03 Apr 20171304+3.00+0.23%12961310624,879
31 Mar 20171301-6.00-0.46%12901311795,173
30 Mar 20171307+8.00+0.62%12921308523,962
29 Mar 20171299+6.00+0.46%12901300366,945
28 Mar 20171293+2.00+0.15%12861299455,300
27 Mar 20171291-2.00-0.15%12711296633,941
24 Mar 20171293+2.00+0.15%12871297525,808
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 Week1,345.001,391.001,309.000.0000576k1M821k43.003.20%
1 Month1,288.001,391.001,271.000.0000367k2M726k100.007.76%
3 Months1,333.001,421.001,271.000.0000321k2M821k55.004.13%
6 Months1,166.001,421.001,122.000.000092k2M803k222.0019.04%
1 Year1,301.001,421.001,056.000.000067k4M803k87.006.69%
3 Years1,170.001,533.00827.000.000048k5M902k218.0018.63%
5 Years529.501,577.00460.700.000048k15M834k858.50162.13%
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:40 V: D:20170424 19:17:01