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 20171340-3.00-0.22%13331353811,798
17 Aug 20171343-6.00-0.44%133913581,021,620
16 Aug 20171349-3.00-0.22%133813621,379,720
15 Aug 20171352-11.00-0.81%13131384.00011,652,790
14 Aug 20171363+22.00+1.64%13451371774,722
11 Aug 20171341-13.00-0.96%133513511,127,429
10 Aug 20171354-13.00-0.95%13521375679,681
09 Aug 20171367+4.00+0.29%13431368667,700
08 Aug 20171363+13.00+0.96%13371364572,170
07 Aug 20171350+3.00+0.22%133713552,064,666
04 Aug 20171347-36.00-2.60%129013523,004,600
03 Aug 20171383+11.00+0.80%13671387500,611
02 Aug 20171372+1.00+0.07%13671383589,962
01 Aug 20171371-9.00-0.65%136713851,757,357
31 Jul 20171380.0001+38.00+2.83%133413871,141,978
28 Jul 20171342-33.00-2.40%13381366793,717
27 Jul 20171375+18.00+1.33%13541378.0001743,578
26 Jul 20171357+8.00+0.59%13421360882,194
25 Jul 20171349+9.00+0.67%133713532,474,347
24 Jul 20171340-13.00-0.96%133313551,378,020
21 Jul 20171353+8.00+0.59%133513541,010,528
20 Jul 20171345+28.00+2.13%13141345850,113
19 Jul 20171317+18.00+1.39%12911322852,780
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 Week1,3511,3841,3131,349.1100775k2M1M-11-0.81%
1 Month1,3411,3871,2901,354.6681501k3M1M-1-0.07%
3 Months1,4101,4221,2581,342.6565467k3M965k-70-4.96%
6 Months1,3621,4541,2581,345.2085321k3M884k-22-1.62%
1 Year1,3331,4541,1221,307.029292k3M887k70.53%
3 Years1,1321,5338271,207.586348k5M916k20818.37%
5 Years618.51,577600.51,140.407648k15M863k721.5116.65%
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:30 V: D:20170819 12:58:07