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
  -10.00p -0.75% 1,321.00p 1,320.00p 1,321.00p 1,333.00p 1,320.00p 1,328.00p 658,236.00 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 388.3 218.9 37.4 35.3 6,265.75

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20171321-10.00-0.75%13201333658,236
18 Jan 20171331+2.00+0.15%13201342902,878
17 Jan 20171329+50.00+3.91%129213521,854,376
16 Jan 20171279+2.00+0.16%12701284381,094
13 Jan 20171277+4.00+0.31%12711283388,705
12 Jan 20171273-8.00-0.62%12651282627,420
11 Jan 20171281-11.00-0.85%12811293551,419
10 Jan 20171292+2.00+0.16%12781303906,011
09 Jan 20171290+1.00+0.08%12771297386,639
06 Jan 20171289+4.00+0.31%12761297569,917
05 Jan 20171285+6.00+0.47%12741305654,773
04 Jan 20171279+5.00+0.39%12721285929,459
03 Jan 20171274+61.00+5.03%122812741,067,925
30 Dec 20161213-2.00-0.16%12071220353,424
29 Dec 20161215+7.00+0.58%12041217443,683
28 Dec 20161208-12.00-0.98%12071220455,093
23 Dec 20161220+5.00+0.41%12131225156,226
22 Dec 20161215+9.00+0.75%12041217458,169
21 Dec 20161206-37.00-2.98%120612461,065,940
20 Dec 20161243+7.00+0.57%12281245379,891
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 Week1,282.001,352.001,265.001,311.5256381k2M831k39.003.04%
1 Month1,206.001,352.001,204.001,282.0644156k2M652k115.009.54%
3 Months1,143.001,352.001,122.001,220.0735156k2M773k178.0015.57%
6 Months1,264.001,376.001,122.001,255.6510156k3M832k57.004.51%
1 Year1,254.001,413.001,056.001,255.6820156k4M811k67.005.34%
3 Years1,528.001,550.00827.001,190.293148k5M920k-207.00-13.55%
5 Years422.301,577.00410.901,047.550548k15M847k898.70212.81%
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:43 V: D:20170120 05:52:34