Shares Magazine
610.00p-20.00 (-3.17%)31 Mar 2025, 16:35
Hargreaves Services PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 638.00p | 670.00p | 610.00p | 610.00p | 37,691 |
| Mar 28, 2025 | 660.00p | 670.00p | 630.00p | 630.00p | 15,308 |
| Mar 27, 2025 | 640.00p | 670.00p | 638.00p | 638.00p | 9,380 |
| Mar 26, 2025 | 642.00p | 666.00p | 640.00p | 642.00p | 38,297 |
| Mar 25, 2025 | 654.00p | 670.00p | 638.00p | 648.00p | 70,550 |
| Mar 24, 2025 | 640.00p | 670.00p | 636.00p | 640.00p | 22,078 |
| Mar 21, 2025 | 636.00p | 660.00p | 636.00p | 636.00p | 181,283 |
| Mar 20, 2025 | 640.00p | 670.00p | 636.00p | 652.00p | 21,751 |
| Mar 19, 2025 | 652.00p | 676.00p | 652.00p | 676.00p | 14,407 |
| Mar 18, 2025 | 668.00p | 670.00p | 655.89p | 668.00p | 39,549 |
| Mar 17, 2025 | 670.00p | 670.00p | 641.00p | 650.00p | 18,995 |
| Mar 14, 2025 | 638.00p | 670.00p | 636.90p | 652.00p | 18,371 |
| Mar 13, 2025 | 638.00p | 670.00p | 634.00p | 640.00p | 30,250 |
| Mar 12, 2025 | 668.00p | 668.00p | 639.55p | 640.00p | 14,653 |
| Mar 11, 2025 | 660.00p | 666.00p | 636.00p | 638.00p | 13,586 |
| Mar 10, 2025 | 650.00p | 670.00p | 630.00p | 650.00p | 17,277 |
| Mar 7, 2025 | 650.00p | 668.00p | 638.00p | 650.00p | 31,966 |
| Mar 6, 2025 | 638.00p | 668.00p | 638.00p | 652.00p | 13,577 |
| Mar 5, 2025 | 668.00p | 668.00p | 636.00p | 636.00p | 17,852 |
| Mar 4, 2025 | 668.00p | 668.00p | 633.55p | 650.00p | 39,603 |
| Mar 3, 2025 | 688.00p | 690.00p | 646.00p | 646.00p | 24,839 |
| Feb 28, 2025 | 672.00p | 698.00p | 656.00p | 656.00p | 25,211 |
| Feb 27, 2025 | 674.00p | 700.00p | 674.00p | 674.00p | 17,434 |
| Feb 26, 2025 | 698.00p | 700.00p | 672.00p | 680.00p | 29,368 |
| Feb 25, 2025 | 680.00p | 698.00p | 672.00p | 680.00p | 54,495 |
| Feb 24, 2025 | 688.00p | 700.00p | 662.00p | 684.00p | 50,814 |
| Feb 21, 2025 | 688.00p | 698.00p | 670.00p | 670.00p | 33,690 |
| Feb 20, 2025 | 690.00p | 698.00p | 680.00p | 684.00p | 11,745 |
| Feb 19, 2025 | 688.00p | 720.00p | 662.00p | 680.00p | 69,825 |
| Feb 18, 2025 | 678.00p | 690.00p | 666.00p | 686.00p | 29,612 |
| Feb 17, 2025 | 670.00p | 688.00p | 660.00p | 662.00p | 49,050 |
| Feb 14, 2025 | 680.00p | 688.00p | 660.00p | 672.00p | 79,858 |
| Feb 13, 2025 | 680.00p | 688.00p | 650.00p | 656.00p | 53,093 |
| Feb 12, 2025 | 660.00p | 688.00p | 650.00p | 650.00p | 37,279 |
| Feb 11, 2025 | 690.00p | 690.00p | 652.00p | 656.00p | 51,387 |
| Feb 10, 2025 | 660.00p | 690.00p | 650.00p | 674.00p | 81,860 |
| Feb 7, 2025 | 650.00p | 666.00p | 640.00p | 650.00p | 56,055 |
| Feb 6, 2025 | 638.00p | 644.00p | 628.00p | 644.00p | 11,075 |
| Feb 5, 2025 | 626.00p | 638.00p | 620.00p | 626.00p | 11,586 |
| Feb 4, 2025 | 630.00p | 638.00p | 626.00p | 630.00p | 17,743 |
| Feb 3, 2025 | 630.00p | 650.00p | 618.00p | 624.00p | 31,816 |
| Jan 31, 2025 | 632.00p | 660.00p | 630.00p | 638.00p | 443,734 |
| Jan 30, 2025 | 640.00p | 664.94p | 635.00p | 648.00p | 74,802 |
| Jan 29, 2025 | 608.00p | 638.80p | 588.00p | 620.00p | 151,535 |
| Jan 28, 2025 | 600.00p | 610.00p | 582.00p | 590.00p | 64,176 |
| Jan 27, 2025 | 608.00p | 608.00p | 587.52p | 600.00p | 13,964 |
| Jan 24, 2025 | 608.00p | 608.00p | 592.00p | 596.00p | 1,452 |
| Jan 23, 2025 | 590.00p | 608.00p | 590.00p | 600.00p | 20,305 |
| Jan 22, 2025 | 600.00p | 608.00p | 576.00p | 592.00p | 7,039 |
| Jan 21, 2025 | 604.00p | 610.00p | 576.00p | 600.00p | 14,235 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.