Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Hargreaves Lansdown Share Price (HL.)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,120.00on 19-07-2018 at 16:30:00
Change 10.00 0.47%
Buy 2,125.00
Sell 2,123.00
Buy / Sell HL. Shares
Last Trade: Sell 4 at 2,120.00p
Day's Volume: 1,002,841
Last Close: 2,110.00p
Open: 2,111.00p
ISIN: GB00B1VZ0M25
Day's Range 2,099.00p - 2,137.00p
52wk Range: 1,290.00p - 2,137.00p
Market Capitalisation: £10,056m
VWAP: 2,120.534p
Shares in Issue: 474m

Recent Trades History Hargreaves Lansdown (HL.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*42,120.00Ordinary
Delayed publication
17:16:17 - 19-Jul-18
Sell*192,120.00Ordinary
Delayed publication
17:12:14 - 19-Jul-18
Sell*22,120.0017:14:18 - 19-Jul-18
Sell*4,7142,102.69517:42:37 - 19-Jul-18
Sell*23,0872,120.69417:42:17 - 19-Jul-18
Buy*4332,124.48717:29:12 - 19-Jul-18
Sell*1,7802,122.57517:24:09 - 19-Jul-18
Sell*62,120.0017:11:00 - 19-Jul-18
Sell*812,122.73917:09:07 - 19-Jul-18
Sell*4,7952,122.74817:09:07 - 19-Jul-18

Share Price History for Hargreaves Lansdown

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jul 2018 (Wed)2,057.002,099.002,051.002,045.00592,808
17th Jul 2018 (Tue)2,011.002,063.002,011.002,019.001,146,834
16th Jul 2018 (Mon)2,026.002,030.001,964.502,057.002,024,196
13th Jul 2018 (Fri)2,078.002,102.002,056.002,064.00919,958
12th Jul 2018 (Thu)2,067.002,077.002,053.002,063.00499,375
11th Jul 2018 (Wed)2,066.002,073.002,046.002,070.00761,991
10th Jul 2018 (Tue)2,016.002,080.002,016.002,013.00982,576
9th Jul 2018 (Mon)1,960.002,013.001,958.000.00949,347
6th Jul 2018 (Fri)2,000.002,006.001,986.500.00679,375
5th Jul 2018 (Thu)1,982.002,005.001,982.000.00873,881
4th Jul 2018 (Wed)1,950.001,991.501,948.000.00711,436
3rd Jul 2018 (Tue)1,959.001,974.501,951.500.00597,316
2nd Jul 2018 (Mon)1,973.001,973.001,942.000.001,288,238
29th Jun 2018 (Fri)1,969.501,985.001,961.501,954.501,121,943
28th Jun 2018 (Thu)1,976.001,993.501,931.001,981.50854,464
27th Jun 2018 (Wed)1,981.501,989.001,960.001,975.00880,190
26th Jun 2018 (Tue)1,958.001,976.501,956.501,953.50414,501
25th Jun 2018 (Mon)1,983.501,991.001,951.001,998.00686,877
22nd Jun 2018 (Fri)1,990.001,990.001,955.001,983.001,046,432
21st Jun 2018 (Thu)1,990.001,990.001,955.001,983.001,046,432
20th Jun 2018 (Wed)2,010.002,010.001,960.002,013.0011,297,707
19th Jun 2018 (Tue)1,995.502,025.001,989.002,011.00807,148

News about Hargreaves Lansdown (HL.)

FTSE 100 as a Measure of the Markets

News - Saturday, October 14, 2017

The FTSE 100 has been trending upwards in recent weeks, but it is unclear how much of that is a reflection of the health of the UK economy, and how much is simply a short term thing prompted by the fluctuations in the strength of the sterling....

Pound Hits a One Year High

News - Tuesday, September 12, 2017

British households will be facing a substantial cost of living increase over the coming months, as inflation jumped in August - with a major driver of the inflation being an increase in the price of cothing....

FTSE 100 Latest
Value7,683.97
Change7.69

Login to your account

Forgot Password?

Not Registered