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
  -28.50p -1.48% 1,899.50p 1,895.50p 1,896.50p 1,930.50p 1,894.00p 1,930.00p 1,113,457 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 385.7 265.8 44.7 42.5 9,009.68

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20181928+8.50+0.44%1918.999819351,000,892
18 Jan 20181919.5+79.50+4.32%1860.51927.51,598,591
17 Jan 20181840-4.00-0.22%18341858574,841
16 Jan 20181844+24.50+1.35%18211844819,825
15 Jan 20181819.5+6.00+0.33%18151824.5423,364
12 Jan 20181813.5001+8.50+0.47%18041818.5635,214
11 Jan 20181805-6.50-0.36%1792.51811.5001923,596
10 Jan 20181811.5001-4.50-0.25%18021823.99981,098,604
09 Jan 20181815.9998+14.00+0.78%1799.51815.9998794,580
08 Jan 20181802-22.00-1.21%1793.51810.51,018,442
05 Jan 20181823.9998+16.00+0.88%1806.51823.9998535,640
04 Jan 20181808+6.50+0.36%1788.99981812706,699
03 Jan 20181801.4998-21.50-1.18%17981828.5781,564
02 Jan 20181823+21.00+1.17%179618231,126,904
29 Dec 20171802+17.00+0.95%17841814605,738
28 Dec 20171784.9998+4.00+0.22%17791790525,311
27 Dec 20171781+25.00+1.42%17551782499,234
22 Dec 20171755.9998-2.00-0.11%17451757.9998269,435
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 Week1,817.51,9351,8151,887.4853423k2M884k824.51%
1 Month1,7591,9351,7551,833.3960423k2M804k140.57.99%
3 Months1,5591,9351,5361,669.4593269k6M956k340.521.84%
6 Months1,3451,9351,2901,530.1021269k6M1M554.541.23%
1 Year1,3071,9351,2581,446.5959269k6M937k592.545.33%
3 Years1,0131,9359371,311.556448k6M881k886.587.51%
5 Years7081,9356841,224.788248k6M859k1,191.5168.29%
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:20180122 20:31:43