| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -3.00p | -0.22% | 1,340.00p | 1,342.00p | 1,343.00p | 1,353.00p | 1,333.00p | 1,347.00p | 811,798 | 16:35:30 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| General Financial | 385.7 | 265.8 | 44.7 | 30.0 | 6,355.87 |
Hargreaves Lansdown (HL.) 1 Month Share Price History
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Trades |
|---|---|---|---|---|---|---|
| 18 Aug 2017 | 1340 | -3.00 | -0.22% | 1333 | 1353 | 811,798 |
| 17 Aug 2017 | 1343 | -6.00 | -0.44% | 1339 | 1358 | 1,021,620 |
| 16 Aug 2017 | 1349 | -3.00 | -0.22% | 1338 | 1362 | 1,379,720 |
| 15 Aug 2017 | 1352 | -11.00 | -0.81% | 1313 | 1384.0001 | 1,652,790 |
| 14 Aug 2017 | 1363 | +22.00 | +1.64% | 1345 | 1371 | 774,722 |
| 11 Aug 2017 | 1341 | -13.00 | -0.96% | 1335 | 1351 | 1,127,429 |
| 10 Aug 2017 | 1354 | -13.00 | -0.95% | 1352 | 1375 | 679,681 |
| 09 Aug 2017 | 1367 | +4.00 | +0.29% | 1343 | 1368 | 667,700 |
| 08 Aug 2017 | 1363 | +13.00 | +0.96% | 1337 | 1364 | 572,170 |
| 07 Aug 2017 | 1350 | +3.00 | +0.22% | 1337 | 1355 | 2,064,666 |
| 04 Aug 2017 | 1347 | -36.00 | -2.60% | 1290 | 1352 | 3,004,600 |
| 03 Aug 2017 | 1383 | +11.00 | +0.80% | 1367 | 1387 | 500,611 |
| 02 Aug 2017 | 1372 | +1.00 | +0.07% | 1367 | 1383 | 589,962 |
| 01 Aug 2017 | 1371 | -9.00 | -0.65% | 1367 | 1385 | 1,757,357 |
| 31 Jul 2017 | 1380.0001 | +38.00 | +2.83% | 1334 | 1387 | 1,141,978 |
| 28 Jul 2017 | 1342 | -33.00 | -2.40% | 1338 | 1366 | 793,717 |
| 27 Jul 2017 | 1375 | +18.00 | +1.33% | 1354 | 1378.0001 | 743,578 |
| 26 Jul 2017 | 1357 | +8.00 | +0.59% | 1342 | 1360 | 882,194 |
| 25 Jul 2017 | 1349 | +9.00 | +0.67% | 1337 | 1353 | 2,474,347 |
| 24 Jul 2017 | 1340 | -13.00 | -0.96% | 1333 | 1355 | 1,378,020 |
| 21 Jul 2017 | 1353 | +8.00 | +0.59% | 1335 | 1354 | 1,010,528 |
| 20 Jul 2017 | 1345 | +28.00 | +2.13% | 1314 | 1345 | 850,113 |
| 19 Jul 2017 | 1317 | +18.00 | +1.39% | 1291 | 1322 | 852,780 |
Hargreaves Lansdown (HL.) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 1,351 | 1,384 | 1,313 | 1,349.1100 | 775k | 2M | 1M | -11 | -0.81% |
| 1 Month | 1,341 | 1,387 | 1,290 | 1,354.6681 | 501k | 3M | 1M | -1 | -0.07% |
| 3 Months | 1,410 | 1,422 | 1,258 | 1,342.6565 | 467k | 3M | 965k | -70 | -4.96% |
| 6 Months | 1,362 | 1,454 | 1,258 | 1,345.2085 | 321k | 3M | 884k | -22 | -1.62% |
| 1 Year | 1,333 | 1,454 | 1,122 | 1,307.0292 | 92k | 3M | 887k | 7 | 0.53% |
| 3 Years | 1,132 | 1,533 | 827 | 1,207.5863 | 48k | 5M | 916k | 208 | 18.37% |
| 5 Years | 618.5 | 1,577 | 600.5 | 1,140.4076 | 48k | 15M | 863k | 721.5 | 116.65% |
