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 +0.60% 1,338.00p 1,337.00p 1,339.00p 1,346.00p 1,330.00p 1,330.00p 616,260.00 16:35:12
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 Feb 20171338+8.00+0.60%13301346616,260
22 Feb 20171330+8.00+0.61%13151339687,876
21 Feb 20171322-41.00-3.01%130513381,223,526
20 Feb 20171363-9.00-0.66%13601378.0001321,456
17 Feb 20171372+10.00+0.73%13541372560,182
16 Feb 20171362-19.00-1.38%13571390643,758
15 Feb 20171381-4.00-0.29%13741389654,171
14 Feb 20171385-9.00-0.65%1376.000113962,452,957
13 Feb 20171394+28.00+2.05%13741400.99991,893,220
10 Feb 20171366+13.00+0.96%13511376.0001950,274
09 Feb 20171353-11.00-0.81%135013871,158,974
08 Feb 20171364-22.00-1.59%134414211,603,297
07 Feb 20171386+24.00+1.76%135313871,048,529
06 Feb 20171362-19.00-1.38%13591384.0001638,344
03 Feb 20171381+23.00+1.69%135413921,702,939
02 Feb 20171358+1.00+0.07%13341372774,569
01 Feb 20171357+4.00+0.30%13451370619,119
31 Jan 20171353+25.00+1.88%133213551,190,143
30 Jan 20171328-13.00-0.97%13191336822,266
27 Jan 20171341-11.00-0.81%13311356552,486
26 Jan 20171352+21.00+1.58%13411364814,782
25 Jan 20171331+10.00+0.76%13261338694,892
24 Jan 201713210.000.00%13131332756,938
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 Week1,379.001,390.001,305.000.0000321k1M687k-41.00-2.97%
1 Month1,346.001,421.001,305.000.0000321k2M1M-8.00-0.59%
3 Months1,169.001,421.001,157.000.000092k2M802k169.0014.46%
6 Months1,332.001,421.001,122.000.000092k3M894k6.000.45%
1 Year1,236.001,421.001,056.000.000067k4M785k102.008.25%
3 Years1,349.001,533.00827.000.000048k5M914k-11.00-0.82%
5 Years430.001,577.00427.500.000048k15M846k908.00211.16%
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:20170224 06:06:11