Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Hargreaves Lansdown Plc 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
  -81.50 -4.6% 1,690.50 1,687.00 1,688.50 1,764.00 1,658.50 1,764.00 1,797,754 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 55.1 378.3 66.1 25.6 8,018

Hargreaves Lansdown (HL.) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
13 May 20211,690.50-81.50-4.6%1,658.501,764.001,775,256
12 May 20211,772.0036.002.07%1,749.001,775.00783,779
11 May 20211,736.00-36.00-2.03%1,713.501,763.501,355,425
10 May 20211,772.0023.501.34%1,742.501,778.00879,721
07 May 20211,748.5024.501.42%1,727.001,756.50690,681
06 May 20211,724.0027.001.59%1,695.001,726.50631,086
05 May 20211,697.0010.500.62%1,688.501,703.00462,753
04 May 20211,686.50-33.00-1.92%1,681.001,734.50743,820
30 Apr 20211,719.5052.003.12%1,667.001,722.501,158,153
29 Apr 20211,667.5041.002.52%1,622.501,680.00824,624
28 Apr 20211,626.50-23.50-1.42%1,621.501,663.50775,614
27 Apr 20211,650.00-23.50-1.4%1,633.501,679.001,057,303
26 Apr 20211,673.50-3.50-0.21%1,673.501,701.50595,605
23 Apr 20211,677.00-20.00-1.18%1,657.001,684.50789,409
22 Apr 20211,697.0027.001.62%1,673.001,701.501,985,663
21 Apr 20211,670.001.500.09%1,659.501,683.00634,048
20 Apr 20211,668.50-15.00-0.89%1,668.001,694.00748,325
19 Apr 20211,683.5025.001.51%1,658.501,695.501,596,338
16 Apr 20211,658.50-13.50-0.81%1,656.501,683.00676,437
15 Apr 20211,672.0032.001.95%1,640.501,672.003,003,543
14 Apr 20211,640.00-31.00-1.86%1,638.001,675.502,252,988
Download more Hargreaves Lansdown Plc Historical Data

Hargreaves Lansdown Plc (HL.) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,704.501,778.001,658.501,750.04868,138-14.00-0.82%
1 Month1,649.501,778.001,621.501,693.331,020,64941.002.49%
3 Months1,542.501,778.001,486.001,599.951,320,125148.009.59%
6 Months1,575.001,796.001,402.501,568.501,617,061115.507.33%
1 Year1,588.501,923.001,324.001,591.411,340,082102.006.42%
3 Years1,886.502,447.001,147.001,739.471,317,060-196.00-10.39%
5 Years1,243.002,447.001,056.001,642.801,143,281447.5036.0%
ADVFN Advertorial
Your Recent History
LSE
HL.
Hargreaves..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210514 02:17:43