Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2023 | 9.580 | 39 | -0.53(-5.23%) | |||
| Jun 20, 2023 | 10.11 | 0 | -0.21(-2.05%) | |||
| Jun 16, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 235 | -0.37(-3.45%) |
| Jun 08, 2023 | 10.69 | 0 | +0.61(+6.04%) | |||
| Jun 06, 2023 | 10.08 | 91 | +0.21(+2.13%) | |||
| Jun 05, 2023 | 9.910 | 9.910 | 9.870 | 9.870 | 545 | +0.10(+1.02%) |
| May 31, 2023 | 9.770 | 0 | -0.33(-3.27%) | |||
| May 30, 2023 | 9.930 | 10.10 | 9.930 | 10.10 | 293 | +0.42(+4.34%) |
| May 26, 2023 | 9.680 | 9.680 | 9.680 | 9.680 | 195 | -0.00(-0.02%) |
| May 25, 2023 | 9.681 | 9.681 | 9.681 | 9.681 | 142 | +0.00(+0.02%) |
| May 24, 2023 | 9.680 | 9.680 | 9.680 | 9.680 | 170 | -0.64(-6.18%) |
| May 22, 2023 | 10.32 | 0 | +0.39(+3.96%) | |||
| May 18, 2023 | 9.925 | 0 | +0.25(+2.53%) | |||
| May 17, 2023 | 9.720 | 9.720 | 9.680 | 9.680 | 543 | -0.18(-1.83%) |
| May 15, 2023 | 9.860 | 0 | -0.03(-0.25%) | |||
| May 12, 2023 | 10.01 | 10.01 | 9.760 | 9.885 | 1,522 | +0.52(+5.50%) |
| May 08, 2023 | 9.370 | 0 | -0.44(-4.49%) | |||
| May 05, 2023 | 9.810 | 9.810 | 9.810 | 9.810 | 238 | -0.01(-0.10%) |
| May 04, 2023 | 9.860 | 9.860 | 9.820 | 9.820 | 307 | +0.45(+4.80%) |
| May 02, 2023 | 9.370 | 0 | -1.08(-10.33%) | |||
| May 01, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 153 | +0.73(+7.51%) |
| Apr 26, 2023 | 9.720 | 0 | +0.29(+3.08%) | |||
| Apr 20, 2023 | 9.430 | 0 | -0.06(-0.63%) | |||
| Apr 19, 2023 | 9.490 | 9.490 | 9.490 | 9.490 | 171 | -0.22(-2.27%) |
| Apr 12, 2023 | 9.710 | 0 | +0.31(+3.34%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
