Hargreaves Services (HSP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 535 | 0 | 0 | 0 | DE |
| 4 | -40 | -6.95652173913 | 575 | 575 | 535 | 459 | 575 | DE |
| 12 | 20 | 3.88349514563 | 515 | 578.2 | 515 | 1801 | 559.65243225 | DE |
| 26 | 110 | 25.8823529412 | 425 | 578.2 | 406.2 | 2802 | 506.06540979 | DE |
| 52 | 65 | 13.829787234 | 470 | 578.2 | 385 | 3146 | 497.28241684 | DE |
| 156 | 110 | 25.8823529412 | 425 | 616 | 313.97 | 4052 | 471.27362143 | DE |
| 260 | 285 | 114 | 250 | 616 | 192 | 6373 | 362.89110518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1718894280 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1718807460 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1718724540 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1718634720 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1718378940 | 535 | -10 | -1.83 | 545 | 545 | 535 | 0 |
| 1718292600 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1718203020 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1718119740 | 545 | -20 | -3.54 | 555 | 555 | 545 | 0 |
| 1718029980 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1717770780 | 565 | -10 | -1.74 | 575 | 575 | 565 | 0 |
| 1717684800 | 575 | 10 | 1.77 | 575 | 575 | 568.7 | 459 |
| 1717600500 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1717514760 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1717428540 | 565 | 0 | 0.00 | 565 | 565 | 555 | 0 |
| 1717166580 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1717079640 | 565 | 10 | 1.80 | 565 | 565 | 565 | 0 |
| 1716993360 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1716906960 | 555 | 10 | 1.83 | 545 | 555 | 545 | 0 |
| 1716564600 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1716478140 | 545 | 0 | 0.00 | 545 | 545 | 537 | 2556 |
| 1716388620 | 545 | 0 | 0.00 | 545 | 545 | 545 | 45 |
| 1716302280 | 545 | 0 | 0.00 | 545 | 545 | 537.2 | 470 |
| 1716215640 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1715956440 | 545 | -10 | -1.80 | 555 | 555 | 545 | 0 |
| 1715870040 | 555 | -10 | -1.77 | 565 | 565 | 553.6 | 236 |
| 1715786940 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1715700540 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1715614140 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1715355240 | 565 | 0 | 0.00 | 565 | 573 | 565 | 481 |
| 1715265300 | 565 | 0 | 0.00 | 565 | 565 | 561.82 | 1770 |
| 1715182020 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1715095740 | 565 | -12 | -2.08 | 577 | 577 | 565 | 0 |
| 1714750020 | 577 | 2 | 0.35 | 575 | 577 | 575 | 0 |
| 1714663440 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1714574280 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1714487880 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1714402080 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1714145400 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1714058940 | 575 | 0 | 0.00 | 575 | 578.2 | 575 | 925 |
| 1713972360 | 575 | 10 | 1.77 | 565 | 575 | 565 | 4031 |
| 1713886080 | 565 | 10 | 1.80 | 555 | 565 | 555 | 1108 |
| 1713799740 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1713537600 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1713453960 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1713365220 | 555 | 0 | 0.00 | 555 | 561.64 | 555 | 209 |
| 1713281160 | 555 | -10 | -1.77 | 555 | 565 | 555 | 0 |
| 1713192300 | 565 | 0 | 0.00 | 565 | 567.7 | 565 | 135 |
| 1712936040 | 565 | 0 | 0.00 | 565 | 565 | 557.82 | 1344 |
| 1712845920 | 565 | 10 | 1.80 | 555 | 567.09 | 555 | 8587 |
| 1712759940 | 555 | 0 | 0.00 | 555 | 563.55999 | 555 | 2663 |
| 1712673480 | 555 | 0 | 0.00 | 555 | 556 | 554 | 4965 |
| 1712587140 | 555 | 10 | 1.83 | 545 | 565 | 545 | 2730 |
| 1712327640 | 545 | -6 | -1.09 | 545 | 545 | 545 | 0 |
| 1712244240 | 551 | 26 | 4.95 | 525 | 555 | 525 | 2107 |
| 1712155560 | 525 | 0 | 0.00 | 525 | 532.79999 | 525 | 735 |
| 1712068740 | 525 | 20 | 3.96 | 515 | 527.4 | 515 | 460 |
| 1711639860 | 505 | 20 | 4.12 | 485 | 505 | 485 | 0 |
| 1711553820 | 485 | 10 | 2.11 | 475 | 485 | 475 | 0 |
| 1711467240 | 475 | -10 | -2.06 | 485 | 485 | 475 | 0 |
| 1711380660 | 485 | -20 | -3.96 | 505 | 505 | 485 | 2010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
