| 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 2017 | 1454 | +31.00 | +2.18% | 1416 | 1454 | 825,933 |
| 21 Sep 2017 | 1423 | +1.00 | +0.07% | 1417 | 1429 | 684,228 |
| 20 Sep 2017 | 1422 | +2.00 | +0.14% | 1414 | 1424 | 724,818 |
| 19 Sep 2017 | 1420 | +5.00 | +0.35% | 1408 | 1420 | 1,796,031 |
| 18 Sep 2017 | 1415.0001 | +19.00 | +1.36% | 1404 | 1417 | 944,456 |
| 15 Sep 2017 | 1396 | -8.00 | -0.57% | 1392 | 1404.9998 | 1,371,695 |
| 14 Sep 2017 | 1404 | -3.00 | -0.21% | 1396 | 1412 | 720,414 |
| 13 Sep 2017 | 1406.9998 | +5.00 | +0.36% | 1398 | 1408 | 923,302 |
| 12 Sep 2017 | 1402 | +2.00 | +0.14% | 1400.9998 | 1415.0001 | 611,532 |
| 11 Sep 2017 | 1400 | +9.00 | +0.65% | 1383 | 1415.0001 | 781,219 |
| 08 Sep 2017 | 1391 | +7.00 | +0.51% | 1368 | 1391 | 772,591 |
| 07 Sep 2017 | 1384.0001 | +5.00 | +0.36% | 1350 | 1392 | 758,272 |
| 06 Sep 2017 | 1379 | -10.00 | -0.72% | 1362 | 1385 | 1,095,634 |
| 05 Sep 2017 | 1389 | -4.00 | -0.29% | 1387 | 1404 | 671,987 |
| 04 Sep 2017 | 1393 | -9.00 | -0.64% | 1392 | 1409.0001 | 970,980 |
| 01 Sep 2017 | 1402 | +2.00 | +0.14% | 1396 | 1412 | 1,055,056 |
| 31 Aug 2017 | 1400 | +37.00 | +2.71% | 1368 | 1402 | 1,395,225 |
| 30 Aug 2017 | 1363 | +11.00 | +0.81% | 1354 | 1367 | 594,592 |
| 29 Aug 2017 | 1352 | -19.00 | -1.39% | 1341 | 1368 | 891,688 |
| 25 Aug 2017 | 1371 | +9.00 | +0.66% | 1360 | 1383 | 759,598 |
Hargreaves Lansdown (HL.) Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 1,406 | 1,459 | 1,404 | 1,425.3988 | 684k | 2M | 995k | 50 | 3.56% |
| 1 Month | 1,368 | 1,459 | 1,341 | 1,400.7094 | 595k | 2M | 926k | 88 | 6.43% |
| 3 Months | 1,300 | 1,459 | 1,258 | 1,355.0913 | 467k | 3M | 980k | 156 | 12.00% |
| 6 Months | 1,288 | 1,459 | 1,258 | 1,357.1679 | 367k | 3M | 922k | 168 | 13.04% |
| 1 Year | 1,285 | 1,459 | 1,122 | 1,313.6784 | 92k | 3M | 884k | 171 | 13.31% |
| 3 Years | 926 | 1,533 | 827 | 1,223.6887 | 48k | 4M | 898k | 530 | 57.24% |
| 5 Years | 629.5 | 1,577 | 627.5 | 1,152.7576 | 48k | 15M | 868k | 826.5 | 131.29% |
