Hargreaves Services Plc (HSP)
LSE
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 | -28 | -4.05797101449 | 690 | 690 | 650 | 49133 | 661.25652204 | DE |
| 4 | 58 | 9.60264900662 | 604 | 690 | 582 | 60895 | 640.26909204 | DE |
| 12 | 92 | 16.1403508772 | 570 | 690 | 540 | 34550 | 619.50452105 | DE |
| 26 | 40 | 6.4308681672 | 622 | 690 | 488 | 32707 | 589.04031437 | DE |
| 52 | 158 | 31.3492063492 | 504 | 690 | 470 | 33228 | 566.69115441 | DE |
| 156 | 166 | 33.4677419355 | 496 | 690 | 310 | 39434 | 483.92451188 | DE |
| 260 | 364 | 122.147651007 | 298 | 690 | 190 | 57635 | 377.1111552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 662 | -10 | -1.49 | 670 | 678 | 660 | 39550 |
| 1739554200 | 672 | 16 | 2.44 | 680 | 680 | 660 | 79858 |
| 1739467800 | 656 | 6 | 0.92 | 680 | 680 | 650 | 37593 |
| 1739381400 | 650 | -6 | -0.91 | 660 | 672 | 650 | 37279 |
| 1739295000 | 656 | -18 | -2.67 | 690 | 690 | 656 | 51387 |
| 1739208600 | 674 | 24 | 3.69 | 660 | 690 | 650 | 81860 |
| 1738949400 | 650 | 6 | 0.93 | 650 | 660 | 640 | 56055 |
| 1738863000 | 644 | 18 | 2.88 | 638 | 644 | 638 | 11075 |
| 1738776600 | 626 | -4 | -0.63 | 626 | 638 | 626 | 11586 |
| 1738690200 | 630 | 6 | 0.96 | 630 | 630 | 630 | 17743 |
| 1738603800 | 624 | -14 | -2.19 | 630 | 630 | 618 | 31816 |
| 1738344600 | 638 | -10 | -1.54 | 632 | 660 | 630 | 443734 |
| 1738258200 | 648 | 28 | 4.52 | 640 | 660 | 640 | 73780 |
| 1738171800 | 620 | 30 | 5.08 | 608 | 634 | 608 | 152835 |
| 1738085400 | 590 | -10 | -1.67 | 600 | 600 | 582 | 34757 |
| 1737999000 | 600 | 4 | 0.67 | 608 | 608 | 596 | 13964 |
| 1737739800 | 596 | -4 | -0.67 | 608 | 608 | 592 | 1452 |
| 1737653400 | 600 | 8 | 1.35 | 590 | 608 | 590 | 20305 |
| 1737567000 | 592 | -8 | -1.33 | 600 | 600 | 588 | 7039 |
| 1737480600 | 600 | -8 | -1.32 | 604 | 604 | 600 | 14235 |
| 1737394200 | 608 | -2 | -0.33 | 602 | 608 | 602 | 39266 |
| 1737135000 | 610 | 20 | 3.39 | 600 | 610 | 600 | 8806 |
| 1737048600 | 590 | -2 | -0.34 | 604 | 604 | 590 | 18315 |
| 1736962200 | 592 | -8 | -1.33 | 592 | 592 | 592 | 31828 |
| 1736875800 | 600 | 8 | 1.35 | 606 | 606 | 592 | 10619 |
| 1736789400 | 592 | 12 | 2.07 | 606 | 608 | 592 | 64139 |
| 1736530200 | 580 | -10 | -1.69 | 580 | 580 | 580 | 4753 |
| 1736443800 | 590 | -10 | -1.67 | 590 | 590 | 590 | 3218 |
| 1736357400 | 600 | -4 | -0.66 | 596 | 600 | 590 | 20857 |
| 1736271000 | 604 | 22 | 3.78 | 590 | 604 | 590 | 20109 |
| 1736184600 | 582 | 8 | 1.39 | 582 | 582 | 582 | 17068 |
| 1735925400 | 574 | -16 | -2.71 | 574 | 574 | 574 | 974 |
| 1735839000 | 590 | 16 | 2.79 | 590 | 590 | 590 | 4471 |
| 1735666200 | 574 | -6 | -1.03 | 574 | 574 | 574 | 910 |
| 1735579800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 6276 |
| 1735320600 | 580 | -10 | -1.69 | 590 | 596 | 580 | 4984 |
| 1735061400 | 590 | 10 | 1.72 | 594 | 594 | 590 | 7229 |
| 1734975000 | 580 | 4 | 0.69 | 594 | 594 | 572 | 12619 |
| 1734715800 | 576 | -8 | -1.37 | 590 | 590 | 572 | 15123 |
| 1734629400 | 584 | -20 | -3.31 | 600 | 600 | 572 | 28823 |
| 1734543000 | 604 | 14 | 2.37 | 606 | 610 | 590 | 29795 |
| 1734456600 | 590 | 0 | 0.00 | 590 | 606 | 590 | 15127 |
| 1734370200 | 590 | 0 | 0.00 | 604 | 606 | 590 | 38863 |
| 1734111000 | 590 | -18 | -2.96 | 606 | 606 | 590 | 26030 |
| 1734024600 | 608 | 14 | 2.36 | 600 | 608 | 584 | 35607 |
| 1733938200 | 594 | 8 | 1.37 | 586 | 610 | 582 | 68481 |
| 1733851800 | 586 | 6 | 1.03 | 578 | 606 | 578 | 85926 |
| 1733765400 | 580 | 30 | 5.45 | 562 | 580 | 562 | 2091 |
| 1733506200 | 550 | 0 | 0.00 | 550 | 550 | 550 | 14847 |
| 1733419800 | 550 | -4 | -0.72 | 550 | 550 | 550 | 4768 |
| 1733333400 | 554 | 4 | 0.73 | 566 | 566 | 554 | 7909 |
| 1733247000 | 550 | -8 | -1.43 | 550 | 550 | 550 | 9920 |
| 1733160600 | 558 | 14 | 2.57 | 562 | 562 | 558 | 31384 |
| 1732901400 | 544 | -12 | -2.16 | 550 | 558 | 540 | 14596 |
| 1732815000 | 556 | 4 | 0.72 | 556 | 556 | 556 | 4176 |
| 1732728600 | 552 | 2 | 0.36 | 562 | 570 | 550 | 12975 |
| 1732642200 | 550 | -10 | -1.79 | 570 | 570 | 550 | 28558 |
| 1732555800 | 560 | -12 | -2.10 | 566 | 566 | 560 | 31266 |
| 1732296600 | 572 | 8 | 1.42 | 564 | 572 | 564 | 16234 |
| 1732210200 | 564 | 2 | 0.36 | 562 | 588 | 560 | 12340 |
| 1732123800 | 562 | -10 | -1.75 | 570 | 588 | 562 | 9680 |
| 1732037400 | 572 | -16 | -2.72 | 588 | 588 | 566 | 10863 |
| 1731951000 | 588 | 16 | 2.80 | 570 | 588 | 558 | 46702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
