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
  +1.00p +0.06% 1,600.00p 1,596.00p 1,598.00p 1,608.00p 1,596.00p 1,598.00p 831,029 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 35.8 7,589.10

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 20171600+1.00+0.06%15961608831,029
07 Dec 20171598.9998-21.00-1.30%15981627.9998841,426
06 Dec 20171620+7.00+0.43%1596.99981636.00011,139,190
05 Dec 20171613+3.00+0.19%1601.00011618480,872
04 Dec 20171610+16.00+1.00%1594.99981616871,911
01 Dec 20171594-8.00-0.50%15911622900,543
30 Nov 20171602+4.00+0.25%158716101,562,723
29 Nov 20171598-12.00-0.75%159616181,188,364
28 Nov 20171610+13.00+0.81%15711612456,863
27 Nov 20171596.9998-23.00-1.42%1596.999816251,207,035
24 Nov 20171620+15.00+0.93%1607.00011622485,757
23 Nov 20171605.0001+11.00+0.69%15811605.0001320,845
22 Nov 20171594-18.00-1.12%15941612968,034
21 Nov 20171612+16.00+1.00%15881612477,214
20 Nov 20171596+19.00+1.20%1563.99981598451,821
17 Nov 20171577-10.00-0.63%1570.00011591607,108
16 Nov 20171587+37.00+2.39%1546.34081588683,875
15 Nov 20171550-15.00-0.96%15361566.19761,136,452
14 Nov 20171565+3.00+0.19%1560.51351580795,112
13 Nov 20171561.9998-21.00-1.33%155515911,068,551
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 Week1,6041,6361,5911,607.4421481k1M847k-4-0.25%
1 Month1,5801,6361,5361,592.6894321k2M828k201.27%
3 Months1,4011,6361,3921,537.6339321k6M1M19914.20%
6 Months1,3741,6361,2581,440.8760321k6M1M22616.45%
1 Year1,2261,6361,2031,397.243692k6M915k37430.51%
3 Years9481,6369091,281.399148k6M881k65268.78%
5 Years7041,6366751,203.244848k6M854k896127.27%
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:42 V: D:20171211 04:15:55