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
  -15.50p -0.89% 1,717.50p 1,718.00p 1,719.00p 1,738.50p 1,715.50p 1,738.50p 729,065 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 38.4 8,146.42

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 20181717.5-15.50-0.89%1715.51738.5729,065
22 Feb 20181733.0001+17.00+0.99%17031735.0001917,397
21 Feb 20181716+13.50+0.79%1693.51718.50011,602,949
20 Feb 20181702.5+28.00+1.67%1676.51708.49981,187,878
19 Feb 20181674.5-7.50-0.45%1672.51695.99981,032,920
16 Feb 20181682+28.50+1.72%1661.516851,441,590
15 Feb 20181653.5-8.00-0.48%1640.49981677783,324
14 Feb 20181661.5+21.00+1.28%1633.516741,339,607
13 Feb 20181640.4998-44.00-2.61%1640.499816871,470,750
12 Feb 20181684.5+7.50+0.45%16771705.51,018,159
09 Feb 20181677-39.50-2.30%1673.49981722.99981,232,937
08 Feb 20181716.5001-46.00-2.61%1716.50011762.00011,724,138
07 Feb 20181762.5+7.50+0.43%1722.517741,762,368
06 Feb 20181755-76.50-4.18%1736.518232,091,912
05 Feb 20181831.5-17.00-0.92%181018461,563,967
02 Feb 20181848.5-23.50-1.26%18451878.5911,087
01 Feb 20181872+14.50+0.78%1865.49981885956,123
31 Jan 20181857.5-20.00-1.07%183718781,318,103
30 Jan 20181877.5001-28.50-1.50%18641909.51,480,492
29 Jan 20181906+6.00+0.32%1896.00011917.5634,836
26 Jan 20181900-6.00-0.31%1886.51906.5001713,896
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 Week1,661.51,738.51,661.51,701.0680917k2M1M563.37%
1 Month1,894.51,917.51,633.51,751.2206635k2M1M-177-9.34%
3 Months1,6041,9351,5911,758.4273269k2M1M113.57.08%
6 Months1,3691,9351,3411,619.5573269k6M1M348.525.46%
1 Year1,3451,9351,2581,493.1261269k6M960k372.527.70%
3 Years1,1161,9351,0241,344.908748k6M878k601.553.90%
5 Years8641,9358271,246.369548k6M867k853.598.78%
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:30 V: D:20180226 01:52:23