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
  +2.00p +0.09% 2,261.00p 2,247.00p 2,249.00p 2,271.00p 2,233.00p 2,257.00p 1,199,180 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 447.6 292.4 49.7 45.5 10,724.34

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 20182261+2.00+0.09%223322711,199,180
20 Sep 20182259+15.00+0.67%22292264793,775
19 Sep 20182244+29.00+1.31%221422661,102,093
18 Sep 20182215-9.00-0.40%22012224648,439
17 Sep 20182224+19.00+0.86%22022231765,909
14 Sep 20182205+40.00+1.85%21642209834,172
13 Sep 20182165-25.00-1.14%21622192581,955
12 Sep 20182190-14.00-0.64%21822212618,337
11 Sep 20182204+28.00+1.29%21692206790,414
10 Sep 20182176+8.00+0.37%21602184519,727
07 Sep 20182168-3.00-0.14%21592181700,388
06 Sep 20182171-15.00-0.69%21612190740,150
05 Sep 20182186-19.00-0.86%21832213665,868
04 Sep 20182205-22.00-0.99%21992250617,358
03 Sep 20182227+27.00+1.23%22052241872,225
31 Aug 20182200+4.00+0.18%21882208677,231
30 Aug 20182196+14.00+0.64%21732196497,459
29 Aug 20182182-11.00-0.50%21702202634,722
28 Aug 20182193+18.00+0.83%21812208741,678
24 Aug 20182175+5.00+0.23%21562182515,475
23 Aug 20182170+15.00+0.70%21492175557,607
22 Aug 20182155-5.00-0.23%21492169766,510
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 Week2,1852,2712,1642,230.7896648k1M829k763.48%
1 Month2,1562,2712,1562,202.5294497k1M701k1054.87%
3 Months1,969.52,2711,9422,107.6009437k2M835k291.514.80%
6 Months1,673.52,2711,5941,985.8676364k8M906k587.535.11%
1 Year1,4212,2711,4161,813.2439269k8M952k84059.11%
3 Years1,2142,2711,0561,494.494248k8M870k1,04786.24%
5 Years997.52,2718271,348.439248k8M900k1,263.5126.67%
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:20180922 15:29:52