Hargreaves Services (HSP.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.689655172414 | 580 | 595.76 | 580 | 747 | 582.64107143 | DE |
| 4 | 24 | 4.28571428571 | 560 | 618 | 560 | 1574 | 588.96162643 | DE |
| 12 | 54 | 10.1886792453 | 530 | 618 | 493.84 | 1052 | 572.84980021 | DE |
| 26 | 49 | 9.15887850467 | 535 | 634.8 | 493.84 | 1195 | 584.83283842 | DE |
| 52 | 169 | 40.7228915663 | 415 | 634.8 | 405 | 1026 | 557.94826239 | DE |
| 156 | 169 | 40.7228915663 | 415 | 634.8 | 313.97 | 1708 | 492.53726019 | DE |
| 260 | 270 | 85.9872611465 | 314 | 634.8 | 192 | 3752 | 371.9629279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 584 | 0 | 0.00 | 584 | 584 | 584 | 0 |
| 1735832160 | 584 | 0 | 0.00 | 584 | 584 | 580 | 1479 |
| 1735662660 | 584 | 0 | 0.00 | 584 | 584 | 584 | 0 |
| 1735576260 | 584 | 4 | 0.69 | 580 | 584 | 580 | 0 |
| 1735313700 | 580 | 0 | 0.00 | 580 | 595.76 | 580 | 761 |
| 1735057680 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1734971280 | 580 | 0 | 0.00 | 580 | 591.84 | 580 | 260 |
| 1734712200 | 580 | 0 | 0.00 | 580 | 589.82 | 580 | 2892 |
| 1734622440 | 580 | -20 | -3.33 | 600 | 600 | 580 | 3254 |
| 1734536340 | 600 | 10 | 1.69 | 590 | 605.84 | 590 | 1100 |
| 1734449880 | 590 | 0 | 0.00 | 590 | 605.66 | 590 | 2144 |
| 1734366420 | 590 | -10 | -1.67 | 600 | 605.66 | 590 | 3643 |
| 1734104460 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1734020880 | 600 | 0 | 0.00 | 600 | 606.7 | 599.1 | 516 |
| 1733931060 | 600 | -6 | -0.99 | 606 | 610 | 587.9 | 3018 |
| 1733848080 | 606 | 36 | 6.32 | 580 | 618 | 580 | 2793 |
| 1733761860 | 570 | 0 | 0.00 | 570 | 570 | 570 | 350 |
| 1733495700 | 570 | 10 | 1.79 | 560 | 570 | 560 | 1400 |
| 1733416140 | 560 | 0 | 0.00 | 560 | 560 | 552.65 | 500 |
| 1733326500 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1733239800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1733156940 | 560 | 4 | 0.72 | 556 | 560 | 556 | 0 |
| 1732897620 | 556 | -10 | -1.77 | 566 | 566 | 556 | 0 |
| 1732808160 | 566 | 0 | 0.00 | 566 | 566 | 566 | 0 |
| 1732721820 | 566 | 0 | 0.00 | 566 | 566 | 562.32 | 247 |
| 1732638480 | 566 | -14 | -2.41 | 580 | 580 | 557.84 | 1400 |
| 1732548840 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1732289460 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1732203480 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1732120140 | 580 | 10 | 1.75 | 570 | 580 | 570 | 102 |
| 1732033620 | 570 | 0 | 0.00 | 570 | 571 | 570 | 536 |
| 1731947580 | 570 | -10 | -1.72 | 580 | 580 | 560 | 0 |
| 1731688080 | 580 | 0 | 0.00 | 580 | 586.2 | 580 | 7 |
| 1731598260 | 580 | 0 | 0.00 | 580 | 590.1 | 579.5 | 1401 |
| 1731511920 | 580 | 0 | 0.00 | 580 | 583.32 | 569.41 | 435 |
| 1731428820 | 580 | 0 | 0.00 | 580 | 583.58 | 571.79999 | 2619 |
| 1731342540 | 580 | 0 | 0.00 | 580 | 588.04 | 578.6 | 3130 |
| 1731083160 | 580 | 10 | 1.75 | 570 | 583.6 | 570 | 2582 |
| 1730993820 | 570 | 0 | 0.00 | 570 | 585.91999 | 570 | 1211 |
| 1730910480 | 570 | 0 | 0.00 | 570 | 570 | 570 | 0 |
| 1730824080 | 570 | -10 | -1.72 | 580 | 580 | 569.15 | 3038 |
| 1730737740 | 580 | -10 | -1.69 | 590 | 590 | 576.53 | 3706 |
| 1730475300 | 590 | 32 | 5.73 | 558 | 590 | 558 | 2081 |
| 1730388900 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1730305440 | 558 | 58 | 11.60 | 510 | 567.5 | 510 | 1868 |
| 1730193840 | 500 | 0 | 0.00 | 500 | 504.88 | 500 | 244 |
| 1730132940 | 500 | 0 | 0.00 | 500 | 509 | 494 | 1341 |
| 1729869960 | 500 | 0 | 0.00 | 500 | 515.04 | 500 | 544 |
| 1729783680 | 500 | 0 | 0.00 | 500 | 503.76 | 493.84 | 518 |
| 1729697340 | 500 | -20 | -3.85 | 520 | 520 | 500 | 531 |
| 1729610340 | 520 | -20 | -3.70 | 540 | 540 | 507.41 | 2298 |
| 1729524420 | 540 | 0 | 0.00 | 540 | 540 | 540 | 0 |
| 1729262100 | 540 | 0 | 0.00 | 540 | 540 | 540 | 0 |
| 1729178580 | 540 | 0 | 0.00 | 540 | 540 | 540 | 0 |
| 1729092540 | 540 | 0 | 0.00 | 540 | 540 | 530.02 | 100 |
| 1729006140 | 540 | 10 | 1.89 | 530 | 540 | 525 | 1762 |
| 1728919680 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1728657480 | 530 | 0 | 0.00 | 530 | 530 | 519.64 | 1000 |
| 1728574140 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1728484740 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1728401340 | 530 | 0 | 0.00 | 530 | 530 | 530 | 0 |
| 1728311580 | 530 | -20 | -3.64 | 550 | 550 | 510.45 | 8956 |
| 1728053040 | 550 | 0 | 0.00 | 550 | 550 | 550 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
