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 -0.45% 1,536.00p 1,537.00p 1,538.00p 1,552.00p 1,533.00p 1,545.00p 788,563 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 34.4 7,285.53

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20171536-7.00-0.45%1532.99981552788,563
19 Oct 20171543.0001+3.00+0.19%153215443,586,002
18 Oct 20171540+8.00+0.52%15261552915,072
17 Oct 20171532-9.00-0.58%152215451,081,851
16 Oct 20171541.0001+5.00+0.33%1528.99981549992,005
13 Oct 201715360.000.00%152015451,312,614
12 Oct 20171536+40.00+2.67%149315401,205,145
11 Oct 20171495.9998+3.00+0.20%14601506.00011,240,392
10 Oct 20171493+13.00+0.88%1477.00011501.9998946,215
09 Oct 20171480-12.00-0.80%1477.00011499465,007
06 Oct 20171492-1.00-0.07%14851501707,107
05 Oct 20171493+15.00+1.01%14721494645,986
04 Oct 20171478-1.00-0.07%1466.999814861,158,041
03 Oct 20171479.0001+4.00+0.27%1470.99981487547,735
02 Oct 20171475.0001-5.00-0.34%1470.999814951,059,515
29 Sep 20171480-17.00-1.14%145814803,804,599
28 Sep 20171497-4.00-0.27%14761503740,172
27 Sep 20171501+24.00+1.62%147215031,293,062
26 Sep 20171477.0001+5.00+0.34%1464.999814801,217,219
25 Sep 20171472+18.00+1.24%14451473.00011,056,864
22 Sep 20171454+31.00+2.18%14161454825,933
21 Sep 20171423+1.00+0.07%14171429684,228
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 Week1,5361,5521,5201,539.7268915k4M2M0-
1 Month1,4211,5521,4161,503.6128465k4M1M1158.09%
3 Months1,3621,5521,2901,423.5467465k4M1M17412.78%
6 Months1,3501,5521,2581,388.3874423k4M998k18613.78%
1 Year1,1421,5521,1221,340.738592k4M903k39434.50%
3 Years941.51,5529091,249.183848k4M886k594.563.14%
5 Years7481,5776751,169.236048k15M870k788105.35%
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:20171021 01:23:06