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 1,717.50on 23-02-2018 at 16:30:00
Change 0.00 -0.89%
Buy 1,719.00
Sell 1,718.00
Buy / Sell HL. Shares
Last Trade: Buy 4,097 at 1,720.046p
Day's Volume: 1,032,402
Last Close: 1,717.50p
Open: 1,738.50p
Day's Range 1,715.50p - 1,738.50p
52wk Range: 1,258.00p - 1,935.00p
Market Capitalisation: £8,146m
VWAP: 0.00p
Shares in Issue: 474m

Recent Trades History Hargreaves Lansdown (HL.)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:25:25 - 23-Feb-18
Sell*14,5311,717.38816:54:11 - 23-Feb-18
Sell*7,8611,717.57718:38:16 - 23-Feb-18
Buy*2,2711,726.1817:58:36 - 23-Feb-18
Buy*64,4491,721.42417:58:30 - 23-Feb-18
Buy*23,5871,723.57717:57:32 - 23-Feb-18
Buy*14,1851,723.01717:55:40 - 23-Feb-18
Buy*1001,720.32617:49:16 - 23-Feb-18
Buy*5581,719.88517:48:01 - 23-Feb-18
Buy*9,5581,722.92417:45:34 - 23-Feb-18

Share Price History for Hargreaves Lansdown

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)1,738.501,738.501,715.501,717.50880,007
22nd Feb 2018 (Thu)1,707.001,735.001,703.001,733.001,051,282
21st Feb 2018 (Wed)1,697.501,718.501,693.501,716.001,715,660
20th Feb 2018 (Tue)1,681.501,708.501,676.501,702.501,192,410
19th Feb 2018 (Mon)1,680.501,696.001,672.501,674.501,066,797
16th Feb 2018 (Fri)1,661.501,685.001,661.501,682.001,503,012
15th Feb 2018 (Thu)1,667.001,677.001,640.501,653.50957,461
14th Feb 2018 (Wed)1,655.001,674.001,633.501,661.501,641,946
13th Feb 2018 (Tue)1,670.001,687.001,640.501,640.501,796,386
12th Feb 2018 (Mon)1,699.501,705.501,677.001,684.501,190,614
9th Feb 2018 (Fri)1,712.001,723.001,673.501,677.001,598,685
8th Feb 2018 (Thu)1,755.001,762.001,716.501,716.501,845,393
7th Feb 2018 (Wed)1,760.001,774.001,722.501,762.501,944,422
6th Feb 2018 (Tue)1,762.001,823.001,736.501,751.502,234,851
5th Feb 2018 (Mon)1,833.001,846.001,810.001,831.501,641,533
2nd Feb 2018 (Fri)1,875.001,878.501,845.001,848.501,068,629
1st Feb 2018 (Thu)1,868.001,885.001,865.501,872.001,075,235
31st Jan 2018 (Wed)1,855.501,878.001,837.001,857.501,452,605
30th Jan 2018 (Tue)1,900.001,909.501,864.001,877.501,660,982
29th Jan 2018 (Mon)1,900.001,917.501,896.001,906.00683,940
26th Jan 2018 (Fri)1,894.501,908.251,885.751,900.00829,661
25th Jan 2018 (Thu)1,890.001,917.251,884.001,906.001,121,592

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