Hargreaves Services Plc (HSP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24 | -4.3321299639 | 554 | 554 | 514 | 21270 | 531.00308416 | DE |
| 4 | -12 | -2.21402214022 | 542 | 578 | 514 | 21860 | 550.40494879 | DE |
| 12 | 18 | 3.515625 | 512 | 588 | 512 | 29981 | 552.282429 | DE |
| 26 | 120 | 29.2682926829 | 410 | 588 | 391 | 61635 | 481.16921736 | DE |
| 52 | 130 | 32.5 | 400 | 588 | 383 | 46287 | 469.4418105 | DE |
| 156 | 119 | 28.9537712895 | 411 | 620 | 310 | 45225 | 463.81136284 | DE |
| 260 | 298 | 128.448275862 | 232 | 620 | 190 | 57460 | 355.50049811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713544200 | 552 | -8 | -1.43 | 550 | 552 | 550 | 9067 |
| 1713457800 | 560 | -2 | -0.36 | 564 | 566 | 560 | 57153 |
| 1713371400 | 562 | 10 | 1.81 | 560 | 562 | 550 | 17920 |
| 1713285000 | 552 | -20 | -3.50 | 552 | 564 | 552 | 57983 |
| 1713198600 | 572 | 12 | 2.14 | 574 | 574 | 562 | 30887 |
| 1712939400 | 560 | -8 | -1.41 | 568 | 576 | 552 | 16406 |
| 1712853000 | 568 | 14 | 2.53 | 560 | 570 | 550 | 26158 |
| 1712766600 | 554 | -1 | -0.18 | 560 | 564 | 542 | 16296 |
| 1712680200 | 555 | 1 | 0.18 | 554 | 556 | 546 | 40370 |
| 1712593800 | 554 | -6 | -1.07 | 548 | 560 | 540 | 77342 |
| 1712334600 | 560 | 14 | 2.56 | 548 | 560 | 532 | 51596 |
| 1712248200 | 546 | 8 | 1.49 | 540 | 554 | 522 | 71085 |
| 1712161800 | 538 | 4 | 0.75 | 532 | 540 | 524 | 46330 |
| 1712075400 | 534 | 36 | 7.23 | 512 | 540 | 512 | 239728 |
| 1711647000 | 498 | 10 | 2.05 | 497 | 510 | 494 | 181174 |
| 1711560600 | 488 | 15 | 3.17 | 480 | 490 | 480 | 53196 |
| 1711474200 | 473 | -13 | -2.67 | 490 | 499 | 470 | 45231 |
| 1711387800 | 486 | -4 | -0.82 | 490 | 490 | 486 | 25802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
