Hargreaves Services Plc (HSP)
LSE
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 | 48 | 8.85608856089 | 542 | 590 | 540 | 26670 | 556.52164947 | DE |
| 4 | 62 | 11.7424242424 | 528 | 590 | 526 | 18023 | 548.5349714 | DE |
| 12 | 28 | 4.98220640569 | 562 | 590 | 514 | 20308 | 552.06481065 | DE |
| 26 | 183 | 44.9631449631 | 407 | 590 | 402 | 49741 | 504.59564005 | DE |
| 52 | 128 | 27.7056277056 | 462 | 590 | 390 | 43958 | 474.8964856 | DE |
| 156 | 161 | 37.5291375291 | 429 | 620 | 310 | 44475 | 465.73508193 | DE |
| 260 | 366 | 163.392857143 | 224 | 620 | 190 | 57301 | 357.42968178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 74557 |
| 1721320200 | 560 | 5 | 0.90 | 560 | 560 | 560 | 11164 |
| 1721233800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 15726 |
| 1721147400 | 555 | 15 | 2.78 | 555 | 555 | 555 | 16859 |
| 1721061000 | 540 | -30 | -5.26 | 542 | 542 | 540 | 15046 |
| 1720801800 | 570 | 20 | 3.64 | 550 | 570 | 550 | 23445 |
| 1720715400 | 550 | 0 | 0.00 | 560 | 560 | 550 | 18577 |
| 1720629000 | 550 | -2 | -0.36 | 544 | 550 | 544 | 20693 |
| 1720542600 | 552 | 4 | 0.73 | 550 | 560 | 548 | 22017 |
| 1720456200 | 548 | 18 | 3.40 | 548 | 550 | 540 | 19311 |
| 1720197000 | 530 | 2 | 0.38 | 530 | 530 | 530 | 26970 |
| 1720110600 | 528 | -18 | -3.30 | 534 | 538 | 528 | 5411 |
| 1720024200 | 546 | 6 | 1.11 | 548 | 550 | 540 | 12831 |
| 1719937800 | 540 | 8 | 1.50 | 540 | 540 | 540 | 580 |
| 1719851400 | 532 | -2 | -0.37 | 530 | 532 | 530 | 7422 |
| 1719592200 | 534 | -3 | -0.56 | 534 | 534 | 534 | 24554 |
| 1719505800 | 537 | 7 | 1.32 | 537 | 537 | 537 | 3802 |
| 1719419400 | 530 | -4 | -0.75 | 530 | 530 | 530 | 7224 |
| 1719333000 | 534 | -6 | -1.11 | 526 | 534 | 526 | 15563 |
| 1719246600 | 540 | 10 | 1.89 | 528 | 544 | 528 | 18714 |
| 1718987400 | 530 | -1 | -0.19 | 530 | 530 | 530 | 12552 |
| 1718901000 | 531 | -5 | -0.93 | 531 | 531 | 531 | 7128 |
| 1718814600 | 536 | 6 | 1.13 | 536 | 536 | 536 | 40675 |
| 1718728200 | 530 | 0 | 0.00 | 530 | 530 | 530 | 10583 |
| 1718641800 | 530 | 4 | 0.76 | 530 | 530 | 530 | 11839 |
| 1718382600 | 526 | -19 | -3.49 | 554 | 554 | 514 | 36125 |
| 1718296200 | 545 | 0 | 0.00 | 545 | 545 | 545 | 8879 |
| 1718209800 | 545 | 5 | 0.93 | 540 | 545 | 540 | 14958 |
| 1718123400 | 540 | -6 | -1.10 | 540 | 552 | 536 | 31664 |
| 1718037000 | 546 | -4 | -0.73 | 546 | 546 | 546 | 6730 |
| 1717777800 | 550 | -16 | -2.83 | 560 | 560 | 550 | 15808 |
| 1717691400 | 566 | 6 | 1.07 | 566 | 578 | 562 | 20751 |
| 1717605000 | 560 | -8 | -1.41 | 564 | 564 | 560 | 39353 |
| 1717518600 | 568 | 0 | 0.00 | 564 | 568 | 564 | 18059 |
| 1717432200 | 568 | 8 | 1.43 | 560 | 570 | 550 | 37108 |
| 1717173000 | 560 | -16 | -2.78 | 560 | 566 | 560 | 19094 |
| 1717086600 | 576 | 16 | 2.86 | 568 | 576 | 568 | 18602 |
| 1717000200 | 560 | -4 | -0.71 | 560 | 560 | 552 | 18645 |
| 1716913800 | 564 | 22 | 4.06 | 554 | 564 | 550 | 24833 |
| 1716568200 | 542 | 0 | 0.00 | 542 | 542 | 542 | 34500 |
| 1716481800 | 542 | -6 | -1.09 | 532 | 548 | 532 | 11486 |
| 1716395400 | 548 | 6 | 1.11 | 542 | 548 | 542 | 28224 |
| 1716309000 | 542 | -2 | -0.37 | 536 | 548 | 536 | 20398 |
| 1716222600 | 544 | -6 | -1.09 | 544 | 544 | 544 | 21910 |
| 1715963400 | 550 | -2 | -0.36 | 546 | 550 | 544 | 61992 |
| 1715877000 | 552 | -10 | -1.78 | 580 | 580 | 548 | 25838 |
| 1715790600 | 562 | 8 | 1.44 | 562 | 562 | 556 | 19073 |
| 1715704200 | 554 | -18 | -3.15 | 578 | 578 | 554 | 12803 |
| 1715617800 | 572 | 10 | 1.78 | 578 | 578 | 572 | 14695 |
| 1715358600 | 562 | -12 | -2.09 | 568 | 568 | 556 | 28302 |
| 1715272200 | 574 | 20 | 3.61 | 562 | 574 | 554 | 21638 |
| 1715185800 | 554 | -6 | -1.07 | 568 | 578 | 554 | 21885 |
| 1715099400 | 560 | -10 | -1.75 | 564 | 566 | 560 | 26138 |
| 1714753800 | 570 | -4 | -0.70 | 566 | 588 | 564 | 20800 |
| 1714667400 | 574 | -6 | -1.03 | 574 | 574 | 574 | 17786 |
| 1714581000 | 580 | 8 | 1.40 | 580 | 580 | 580 | 11251 |
| 1714494600 | 572 | 10 | 1.78 | 578 | 578 | 572 | 13919 |
| 1714408200 | 562 | 0 | 0.00 | 562 | 562 | 562 | 11372 |
| 1714149000 | 562 | 0 | 0.00 | 578 | 578 | 562 | 17304 |
| 1714062600 | 562 | -18 | -3.10 | 578 | 578 | 562 | 18640 |
| 1713976200 | 580 | 18 | 3.20 | 576 | 582 | 562 | 34284 |
| 1713889800 | 562 | 2 | 0.36 | 560 | 580 | 560 | 26946 |
| 1713803400 | 560 | 8 | 1.45 | 552 | 560 | 552 | 18621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
