Hargreaves Services (HSP.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -3.36134453782 | 595 | 595 | 575 | 1280 | 575 | DE |
| 4 | 40 | 7.47663551402 | 535 | 595 | 535 | 883 | 573.64150943 | DE |
| 12 | 10 | 1.76991150442 | 565 | 595 | 535 | 790 | 560.73268921 | DE |
| 26 | 136 | 30.979498861 | 439 | 595 | 435 | 2535 | 524.77208613 | DE |
| 52 | 58 | 11.2185686654 | 517 | 595 | 385 | 3094 | 498.38023961 | DE |
| 156 | 95 | 19.7916666667 | 480 | 616 | 313.97 | 3980 | 472.95472048 | DE |
| 260 | 295 | 105.357142857 | 280 | 616 | 192 | 6345 | 363.12194837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 575 | 0 | 0.00 | 575 | 587.22 | 575 | 135 |
| 1721745720 | 575 | -20 | -3.36 | 595 | 595 | 575 | 2425 |
| 1721658960 | 595 | 40 | 7.21 | 555 | 595 | 555 | 0 |
| 1721399700 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1721313360 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1721229420 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1721140560 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1721057340 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1720798020 | 555 | -10 | -1.77 | 565 | 565 | 555 | 0 |
| 1720711680 | 565 | 20 | 3.67 | 545 | 565 | 545 | 0 |
| 1720623300 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1720538880 | 545 | 10 | 1.87 | 535 | 545 | 535 | 0 |
| 1720452360 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1720193280 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1720103580 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1720020540 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1719934080 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1719847500 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1719585240 | 535 | 0 | 0.00 | 535 | 544 | 535 | 90 |
| 1719502140 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1719415980 | 535 | 0 | 0.00 | 535 | 540 | 535 | 27 |
| 1719329280 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 1719242880 | 535 | 0 | 0.00 | 535 | 535 | 535 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
