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 1,834.00on 23-01-2019 at 16:30:00
Change -8.50 -0.46%
Buy 1,834.00
Sell 1,832.50
Buy / Sell HL. Shares
Last Trade: Buy 1 at 1,841.528p
Day's Volume: 398,249
Last Close: 1,842.50p
Open: 1,831.00p
Day's Range 1,824.00p - 1,845.00p
52wk Range: 1,594.00p - 2,280.00p
Market Capitalisation: £8,739m
VWAP: 1,835.021p
Shares in Issue: 474m

Recent Trades History Hargreaves Lansdown (HL.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*11,841.52817:59:22 - 23-Jan-19
Buy*21,7901,837.87617:38:28 - 23-Jan-19
Buy*4571,834.14717:13:09 - 23-Jan-19
Sell*111,831.90917:11:58 - 23-Jan-19
Buy*2,1551,838.99217:11:58 - 23-Jan-19
Buy*6661,833.92617:07:28 - 23-Jan-19
Buy*4,3281,833.91717:05:41 - 23-Jan-19
Buy*3911,839.19616:59:24 - 23-Jan-19
Buy*1,3311,834.00Automatic Execution
16:36:31 - 23-Jan-19
Buy*1,0421,834.00Uncrossing Trade
16:36:27 - 23-Jan-19

Share Price History for Hargreaves Lansdown

Time period:
Date Open High Low Close Volume
22nd Jan 2019 (Tue)1,883.001,883.001,842.501,862.00411,219
21st Jan 2019 (Mon)1,834.501,862.001,828.501,834.50816,111
18th Jan 2019 (Fri)1,784.501,834.001,779.001,772.00847,437
17th Jan 2019 (Thu)1,809.501,813.501,760.501,812.00874,548
16th Jan 2019 (Wed)1,852.501,857.501,807.501,846.001,210,843
15th Jan 2019 (Tue)1,838.501,865.001,812.001,845.00734,654
14th Jan 2019 (Mon)1,864.501,883.501,838.501,868.50683,382
11th Jan 2019 (Fri)1,885.001,899.001,865.501,877.50513,842
10th Jan 2019 (Thu)1,872.001,888.501,869.001,884.50770,425
9th Jan 2019 (Wed)1,920.001,920.001,876.501,906.00868,184
8th Jan 2019 (Tue)1,890.001,924.501,880.501,894.00522,313
7th Jan 2019 (Mon)1,870.001,901.001,860.501,897.50676,635
2nd Jan 2019 (Wed)1,833.501,863.001,794.001,849.00643,273
1st Jan 2019 (Tue),849.000
31st Dec 2018 (Mon)1,827.501,850.001,790.001,849.00176,593
28th Dec 2018 (Fri)1,810.001,835.001,797.501,787.00330,849
27th Dec 2018 (Thu)1,843.001,844.501,771.501,800.00471,796
26th Dec 2018 (Wed),800.000
25th Dec 2018 (Tue),800.000
24th Dec 2018 (Mon)1,806.501,830.501,798.501,800.00234,455

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

Login to your account

Forgot Password?

Not Registered