Shares Magazine
584.00p-6.00 (-1.02%)02 May 2025, 17:13
Hargreaves Services PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 590.00p | 600.00p | 581.55p | 584.00p | 22,373 |
| May 1, 2025 | 618.00p | 620.00p | 588.00p | 590.00p | 16,319 |
| Apr 30, 2025 | 600.00p | 618.00p | 588.55p | 610.00p | 29,260 |
| Apr 29, 2025 | 586.00p | 598.00p | 562.00p | 586.00p | 12,132 |
| Apr 28, 2025 | 570.00p | 590.00p | 552.00p | 580.00p | 33,012 |
| Apr 25, 2025 | 552.00p | 590.00p | 550.00p | 564.00p | 54,591 |
| Apr 24, 2025 | 586.00p | 586.00p | 561.80p | 570.00p | 36,586 |
| Apr 23, 2025 | 580.00p | 598.00p | 558.00p | 564.00p | 14,374 |
| Apr 22, 2025 | 590.00p | 590.00p | 568.00p | 572.00p | 25,892 |
| Apr 17, 2025 | 562.00p | 598.00p | 562.00p | 598.00p | 25,592 |
| Apr 16, 2025 | 580.00p | 588.00p | 562.00p | 562.00p | 12,518 |
| Apr 15, 2025 | 572.00p | 608.00p | 564.00p | 584.00p | 31,695 |
| Apr 14, 2025 | 576.00p | 598.00p | 572.00p | 576.00p | 10,793 |
| Apr 11, 2025 | 592.00p | 608.00p | 580.00p | 594.00p | 15,884 |
| Apr 10, 2025 | 576.00p | 608.00p | 572.00p | 576.00p | 64,052 |
| Apr 9, 2025 | 564.00p | 570.00p | 546.00p | 548.00p | 55,715 |
| Apr 8, 2025 | 530.00p | 590.00p | 527.30p | 578.00p | 76,680 |
| Apr 7, 2025 | 522.00p | 558.00p | 479.50p | 520.00p | 139,006 |
| Apr 4, 2025 | 580.00p | 598.00p | 522.00p | 558.00p | 84,496 |
| Apr 3, 2025 | 610.00p | 636.00p | 580.00p | 590.00p | 27,094 |
| Apr 2, 2025 | 646.00p | 646.00p | 610.00p | 620.00p | 7,456 |
| Apr 1, 2025 | 612.00p | 646.00p | 610.00p | 614.00p | 8,781 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.