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 +0.14% 1,456.00p 1,456.00p 1,457.00p 1,459.00p 1,445.00p 1,452.00p 101,147 10:13:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 32.6 6,906.08

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 20171454+31.00+2.18%14161454825,933
21 Sep 20171423+1.00+0.07%14171429684,228
20 Sep 20171422+2.00+0.14%14141424724,818
19 Sep 20171420+5.00+0.35%140814201,796,031
18 Sep 20171415.0001+19.00+1.36%14041417944,456
15 Sep 20171396-8.00-0.57%13921404.99981,371,695
14 Sep 20171404-3.00-0.21%13961412720,414
13 Sep 20171406.9998+5.00+0.36%13981408923,302
12 Sep 20171402+2.00+0.14%1400.99981415.0001611,532
11 Sep 20171400+9.00+0.65%13831415.0001781,219
08 Sep 20171391+7.00+0.51%13681391772,591
07 Sep 20171384.0001+5.00+0.36%13501392758,272
06 Sep 20171379-10.00-0.72%136213851,095,634
05 Sep 20171389-4.00-0.29%13871404671,987
04 Sep 20171393-9.00-0.64%13921409.0001970,980
01 Sep 20171402+2.00+0.14%139614121,055,056
31 Aug 20171400+37.00+2.71%136814021,395,225
30 Aug 20171363+11.00+0.81%13541367594,592
29 Aug 20171352-19.00-1.39%13411368891,688
25 Aug 20171371+9.00+0.66%13601383759,598
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 Week1,4061,4591,4041,425.3988684k2M995k503.56%
1 Month1,3681,4591,3411,400.7094595k2M926k886.43%
3 Months1,3001,4591,2581,355.0913467k3M980k15612.00%
6 Months1,2881,4591,2581,357.1679367k3M922k16813.04%
1 Year1,2851,4591,1221,313.678492k3M884k17113.31%
3 Years9261,5338271,223.688748k4M898k53057.24%
5 Years629.51,577627.51,152.757648k15M868k826.5131.29%
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:43 V: D:20170925 09:35:36