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
  +11.00p +0.69% 1,605.00p 1,602.00p 1,603.00p 1,603.00p 1,581.00p 1,596.00p 320,845 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 35.9 7,612.81

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
10 Nov 201715830.000.00%15781594.9998917,554
09 Nov 20171583-9.00-0.57%15731594.99986,411,238
08 Nov 20171592+2.00+0.13%15851596821,981
07 Nov 20171590+14.00+0.89%1567.99981596.9998939,700
06 Nov 20171576.0001-6.00-0.38%15671586533,261
03 Nov 20171582+10.00+0.64%1568.34981585467,434
02 Nov 20171572.0001+5.00+0.32%15581574.0001584,548
01 Nov 20171567-15.00-0.95%15611592.9998832,555
31 Oct 20171582+20.00+1.28%15541582953,936
30 Oct 20171561.9998+8.00+0.51%155115671,185,223
27 Oct 20171554-10.00-0.64%15451567.9998630,707
26 Oct 20171563.9998+8.00+0.51%15491565.9998854,609
25 Oct 20171556+22.00+1.43%1534.99981567859,356
24 Oct 20171534-4.00-0.26%15321545693,527
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 Week1,5511,6121,546.34071,592.2389452k968k638k543.48%
1 Month1,5611,6121,5361,577.5993452k6M1M442.82%
3 Months1,3681,6121,3501,505.7278452k6M1M23717.32%
6 Months1,3931,6121,2581,425.1047452k6M1M21215.22%
1 Year1,2301,6121,1571,380.622992k6M909k37530.49%
3 Years984.51,6129091,271.039048k6M883k620.563.03%
5 Years7681,6126751,188.728148k15M866k837108.98%
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:20171124 05:36:31