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
  -12.50p -0.71% 1,738.00p 1,735.00p 1,736.00p 1,763.50p 1,728.00p 1,757.00p 630,116 16:35:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 38.9 8,243.66

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Apr 20181750.5+14.50+0.84%1738.51755473,177
20 Apr 201817360.000.00%1730.51751487,302
19 Apr 20181736+13.50+0.78%1712.51739553,968
18 Apr 20181722.5-24.50-1.40%1709.51759783,128
17 Apr 20181747+34.00+1.98%17101752762,984
16 Apr 20181713+2.00+0.12%1706.51725.5786,347
13 Apr 20181711+7.50+0.44%16941717.5544,376
12 Apr 20181703.5+13.50+0.80%16841707773,238
11 Apr 20181690+20.00+1.20%1667.51692797,646
10 Apr 20181670+15.00+0.91%16431673546,078
09 Apr 20181655+5.50+0.33%1649.51660515,738
06 Apr 20181649.5-14.50-0.87%16471663.5563,868
05 Apr 20181664+34.50+2.12%16541668473,831
04 Apr 20181629.5-7.00-0.43%1609.51632.5829,730
03 Apr 20181636.5+3.50+0.21%15941640.5907,500
29 Mar 20181633-1.00-0.06%1628.51645.5806,320
28 Mar 20181634-11.00-0.67%16061635.5841,027
27 Mar 20181645+14.50+0.89%16421672.5558,227
26 Mar 20181630.5-32.00-1.92%1621.51669.5610,965
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 Week1,7151,763.51,709.51,737.5297473k783k612k231.34%
1 Month1,652.51,763.51,5941,682.0336473k908k667k85.55.17%
3 Months1,9001,909.51,5941,717.0511391k3M903k-162-8.53%
6 Months1,5351,9351,5321,699.1714269k6M917k20313.22%
1 Year1,3921,9351,2581,536.8202269k6M958k34624.86%
3 Years1,2101,9351,0241,370.842448k6M858k52843.64%
5 Years978.51,9358271,267.460948k6M865k759.577.62%
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:20180424 22:50:26