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
  +65.00p +3.18% 2,110.00p 2,104.00p 2,106.00p 2,107.00p 2,051.00p 2,057.00p 1,255,631 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 47.2 10,008.12

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 20182045+26.00+1.29%201120631,222,073
16 Jul 20182019-38.00-1.85%1964.520301,906,656
13 Jul 20182057-7.00-0.34%20562102995,738
12 Jul 20182064+1.00+0.05%20532077476,020
11 Jul 20182063-7.00-0.34%20462073780,947
10 Jul 20182070+57.00+2.83%201620801,024,691
09 Jul 20182013+13.00+0.65%19582013964,734
06 Jul 20182000+7.50+0.38%1986.52006681,401
05 Jul 20181992.5+5.50+0.28%19822005878,409
04 Jul 20181987+22.00+1.12%19481991.5733,921
03 Jul 20181965+16.50+0.85%1951.51974.5620,187
02 Jul 20181948.5-23.00-1.17%194219731,286,332
29 Jun 20181971.5+17.00+0.87%1961.519851,079,754
28 Jun 20181954.5-27.00-1.36%19311993.5818,401
27 Jun 20181981.5+6.50+0.33%19601989836,801
26 Jun 20181975+21.50+1.10%1956.51978.5921,742
25 Jun 20181953.5-44.50-2.23%19511991697,148
22 Jun 20181998+33.00+1.68%1968.52002829,627
21 Jun 20181965-18.00-0.91%195519901,087,901
20 Jun 20181983-30.00-1.49%196020108,192,914
19 Jun 20182013+2.00+0.10%19892025771,440
18 Jun 20182011-14.00-0.69%20022031536,474
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 Week2,0662,1071,964.52,042.3013476k2M1M442.13%
1 Month2,0102,1071,9311,995.7697476k8M1M1004.98%
3 Months1,7362,1071,720.51,965.0749364k8M1M37421.54%
6 Months1,8402,1071,5941,854.5246364k8M986k27014.67%
1 Year1,3042,1071,2901,682.5074269k8M1000k80661.81%
3 Years1,1852,1071,0241,439.707248k8M873k92578.06%
5 Years1,0082,1078271,315.092748k8M891k1,102109.33%
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:40 V: D:20180718 20:31:03