Find Your Broker
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
  -19.50p -1.05% 1,837.00p 1,835.00p 1,836.00p 1,861.00p 1,822.00p 1,854.00p 524,889 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 447.6 292.4 49.7 37.0 8,713.23

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Dec 20181856.5+38.00+2.09%17931859.51,149,614
11 Dec 20181818.50.000.00%1794.518321,270,921
10 Dec 20181818.5-24.50-1.33%1818.51854.5777,359
07 Dec 20181843+25.00+1.38%1829.51883.5956,103
06 Dec 20181818-73.00-3.86%181018681,922,908
05 Dec 20181891-88.00-4.45%18681931.51,463,941
04 Dec 20181979-12.00-0.60%19751998680,134
03 Dec 20181991+89.50+4.71%1929.519911,277,022
30 Nov 20181901.5-43.50-2.24%1901.51954.51,145,076
29 Nov 20181945+13.00+0.67%19391986957,071
28 Nov 20181932-10.50-0.54%1929.51960675,713
27 Nov 20181942.5+11.00+0.57%19201947916,625
26 Nov 20181931.5+52.00+2.77%1899.51931.51,040,899
23 Nov 20181879.5+43.00+2.34%18301883561,545
22 Nov 20181836.5+12.00+0.66%18111845888,984
21 Nov 20181824.5+20.00+1.11%1776.51825814,278
20 Nov 20181804.5-24.50-1.34%178118241,048,923
19 Nov 20181829-21.00-1.14%1824.51874710,629
16 Nov 20181850-3.00-0.16%182618761,098,786
15 Nov 20181853-53.50-2.81%183619402,254,524
14 Nov 20181906.5-11.50-0.60%18971935.52,436,711
13 Nov 20181918+41.00+2.18%1878.519251,095,388
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 Week1,867.51,883.51,7931,829.3852777k2M1M-30.5-1.63%
1 Month1,9111,9981,776.51,873.3854562k2M1M-74-3.87%
3 Months2,2362,2801,7291,915.9009537k4M1M-399-17.84%
6 Months2,0482,2801,7291,992.5226437k8M1M-211-10.30%
1 Year1,6952,2801,5941,907.7287269k8M996k1428.38%
3 Years1,4762,2801,0561,544.739748k8M909k36124.46%
5 Years1,2852,2808271,387.570148k8M937k55242.96%
Your Recent History
LSE
HL.
Hargreaves..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20181213 21:05:30