Hargreaves Services plc HSP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 830,81+0,81 (+%0,10)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 839,52 | -%1,23 | GBp 854,00 | GBp 854,00 | GBp 830,00 | 2,02K |
| 2026-09-30 | GBp 850,00 | +%2,16 | GBp 844,00 | GBp 865,00 | GBp 822,00 | 32,34K |
| 2026-09-29 | GBp 832,00 | %0,00 | GBp 844,00 | GBp 846,00 | GBp 822,00 | 45,09K |
| 2026-09-28 | GBp 832,00 | +%0,24 | GBp 840,00 | GBp 848,00 | GBp 824,00 | 24,92K |
| 2026-09-25 | GBp 830,00 | +%0,73 | GBp 830,00 | GBp 850,00 | GBp 822,00 | 13,32K |
| 2026-09-24 | GBp 824,00 | -%4,41 | GBp 856,00 | GBp 870,00 | GBp 824,00 | 46,46K |
| 2026-09-23 | GBp 862,00 | +%0,23 | GBp 870,00 | GBp 870,00 | GBp 858,71 | 55,04K |
| 2026-09-22 | GBp 860,00 | -%0,69 | GBp 866,00 | GBp 870,00 | GBp 846,00 | 19,34K |
| 2026-09-21 | GBp 866,00 | +%0,70 | GBp 854,00 | GBp 880,00 | GBp 846,00 | 16,57K |
| 2026-09-18 | GBp 860,00 | -%1,15 | GBp 874,00 | GBp 880,00 | GBp 854,00 | 47,83K |
| 2026-09-17 | GBp 870,00 | +%1,16 | GBp 874,00 | GBp 880,00 | GBp 856,00 | 16,88K |
| 2026-09-16 | GBp 860,00 | +%0,47 | GBp 868,00 | GBp 878,00 | GBp 856,00 | 140,40K |
| 2026-09-15 | GBp 856,00 | -%0,23 | GBp 854,00 | GBp 870,00 | GBp 854,00 | 18,25K |
| 2026-09-14 | GBp 858,00 | +%0,47 | GBp 870,00 | GBp 870,00 | GBp 852,00 | 61,19K |
| 2026-09-11 | GBp 854,00 | +%0,47 | GBp 844,00 | GBp 870,00 | GBp 830,00 | 16,25K |
| 2026-09-10 | GBp 850,00 | +%0,71 | GBp 850,00 | GBp 870,00 | GBp 830,00 | 34,61K |
| 2026-09-09 | GBp 844,00 | -%1,63 | GBp 858,00 | GBp 870,00 | GBp 844,00 | 37,06K |
| 2026-09-08 | GBp 858,00 | +%1,66 | GBp 850,00 | GBp 868,00 | GBp 830,00 | 45,34K |
| 2026-09-07 | GBp 844,00 | +%0,24 | GBp 850,00 | GBp 860,02 | GBp 830,00 | 11,70K |
| 2026-09-04 | GBp 842,00 | +%1,20 | GBp 832,00 | GBp 870,00 | GBp 830,00 | 78,93K |
| 2026-09-03 | GBp 832,00 | -%1,42 | GBp 840,00 | GBp 846,00 | GBp 825,60 | 19,37K |
| 2026-09-02 | GBp 844,00 | +%0,48 | GBp 818,00 | GBp 868,00 | GBp 818,00 | 27,33K |
| 2026-09-01 | GBp 840,00 | -%1,18 | GBp 832,00 | GBp 850,00 | GBp 818,00 | 25,75K |
| 2026-08-28 | GBp 850,00 | +%3,16 | GBp 830,00 | GBp 850,00 | GBp 817,65 | 364,21K |
| 2026-08-27 | GBp 824,00 | -%0,72 | GBp 816,00 | GBp 830,00 | GBp 816,00 | 11,76K |
| 2026-08-26 | GBp 830,00 | +%0,24 | GBp 828,00 | GBp 830,00 | GBp 810,00 | 33,71K |
| 2026-08-25 | GBp 828,00 | +%1,47 | GBp 814,00 | GBp 850,00 | GBp 814,00 | 49,76K |
| 2026-08-24 | GBp 816,00 | -%0,24 | GBp 820,00 | GBp 850,00 | GBp 814,00 | 112,34K |
| 2026-08-21 | GBp 818,00 | -%0,24 | GBp 814,00 | GBp 850,00 | GBp 814,00 | 35,99K |
| 2026-08-20 | GBp 820,00 | +%0,49 | GBp 814,00 | GBp 844,00 | GBp 810,22 | 20,92K |
| 2026-08-19 | GBp 816,00 | -%0,97 | GBp 816,00 | GBp 840,00 | GBp 808,00 | 28,15K |
| 2026-08-18 | GBp 824,00 | +%2,49 | GBp 808,00 | GBp 828,00 | GBp 808,00 | 174,76K |
| 2026-08-17 | GBp 804,00 | -%0,74 | GBp 810,00 | GBp 812,00 | GBp 802,25 | 42,29K |
| 2026-08-14 | GBp 810,00 | %0,00 | GBp 808,00 | GBp 830,00 | GBp 804,40 | 1,49M |
| 2026-08-13 | GBp 810,00 | +%1,76 | GBp 804,00 | GBp 826,67 | GBp 799,08 | 54,99K |
| 2026-08-12 | GBp 796,00 | -%0,50 | GBp 790,00 | GBp 807,09 | GBp 788,00 | 103,96K |
| 2026-08-11 | GBp 800,00 | +%0,50 | GBp 796,00 | GBp 810,00 | GBp 780,00 | 74,16K |
| 2026-08-10 | GBp 796,00 | -%0,25 | GBp 798,00 | GBp 810,00 | GBp 796,00 | 26,77K |
| 2026-08-07 | GBp 798,00 | +%0,50 | GBp 800,00 | GBp 814,88 | GBp 788,00 | 225,60K |
| 2026-08-06 | GBp 794,00 | -%1,24 | GBp 786,00 | GBp 822,00 | GBp 786,00 | 198,89K |
| 2026-08-05 | GBp 804,00 | -%0,25 | GBp 794,00 | GBp 822,00 | GBp 788,00 | 60,51K |
| 2026-08-04 | GBp 806,00 | %0,00 | GBp 822,00 | GBp 822,00 | GBp 798,00 | 56,79K |
| 2026-08-03 | GBp 806,00 | +%1,26 | GBp 796,00 | GBp 820,00 | GBp 786,00 | 63,19K |
| 2026-07-31 | GBp 796,00 | %0,00 | GBp 790,00 | GBp 822,00 | GBp 786,00 | 30,26K |
| 2026-07-30 | GBp 796,00 | -%0,50 | GBp 794,00 | GBp 806,00 | GBp 780,00 | 277,72K |
| 2026-07-29 | GBp 800,00 | +%2,04 | GBp 820,00 | GBp 821,65 | GBp 784,00 | 84,80K |
| 2026-07-28 | GBp 784,00 | -%2,49 | GBp 770,00 | GBp 820,00 | GBp 770,00 | 21,52K |
| 2026-07-27 | GBp 804,00 | +%3,08 | GBp 800,00 | GBp 820,00 | GBp 770,00 | 24,17K |
| 2026-07-24 | GBp 780,00 | -%3,47 | GBp 822,00 | GBp 822,00 | GBp 770,00 | 28,05K |
| 2026-07-23 | GBp 808,00 | +%3,59 | GBp 810,00 | GBp 822,00 | GBp 780,00 | 15,62K |
| 2026-07-22 | GBp 780,00 | %0,00 | GBp 780,00 | GBp 822,00 | GBp 780,00 | 21,23K |
| 2026-07-21 | GBp 780,00 | -%1,76 | GBp 780,00 | GBp 816,00 | GBp 780,00 | 16,62K |
| 2026-07-20 | GBp 794,00 | -%0,75 | GBp 780,00 | GBp 822,00 | GBp 780,00 | 20,47K |
| 2026-07-17 | GBp 800,00 | -%1,23 | GBp 790,00 | GBp 830,00 | GBp 788,00 | 8,47K |
| 2026-07-16 | GBp 810,00 | +%2,27 | GBp 790,00 | GBp 830,00 | GBp 790,00 | 8,74K |
| 2026-07-15 | GBp 792,00 | -%1,00 | GBp 788,00 | GBp 828,00 | GBp 783,51 | 29,84K |
| 2026-07-14 | GBp 800,00 | -%0,74 | GBp 802,00 | GBp 802,20 | GBp 788,00 | 16,25K |
| 2026-07-13 | GBp 806,00 | +%0,50 | GBp 830,00 | GBp 830,00 | GBp 788,00 | 38,78K |
| 2026-07-10 | GBp 802,00 | +%0,25 | GBp 800,00 | GBp 830,00 | GBp 790,00 | 5,34K |
| 2026-07-09 | GBp 800,00 | +%0,50 | GBp 810,00 | GBp 830,00 | GBp 796,00 | 16,96K |
| 2026-07-08 | GBp 796,00 | +%0,76 | GBp 790,00 | GBp 830,00 | GBp 790,00 | 8,35K |
| 2026-07-07 | GBp 790,00 | -%1,99 | GBp 788,00 | GBp 830,00 | GBp 788,00 | 11,68K |
| 2026-07-06 | GBp 806,00 | -%1,47 | GBp 802,00 | GBp 830,00 | GBp 788,00 | 12,22K |
| 2026-07-03 | GBp 818,00 | +%0,99 | GBp 790,00 | GBp 830,00 | GBp 790,00 | 9,55K |
| 2026-07-02 | GBp 810,00 | -%1,46 | GBp 830,00 | GBp 830,00 | GBp 792,00 | 15,86K |
| 2026-07-01 | GBp 822,00 | +%0,98 | GBp 802,00 | GBp 830,00 | GBp 788,00 | 9,16K |
| 2026-06-30 | GBp 814,00 | -%0,73 | GBp 814,00 | GBp 830,00 | GBp 801,00 | 15,41K |
| 2026-06-29 | GBp 820,00 | -%1,91 | GBp 830,00 | GBp 830,00 | GBp 794,00 | 22,15K |
| 2026-06-26 | GBp 836,00 | +%3,47 | GBp 828,00 | GBp 836,00 | GBp 788,00 | 131,65K |
| 2026-06-25 | GBp 808,00 | -%1,94 | GBp 796,00 | GBp 830,00 | GBp 790,00 | 24,40K |
| 2026-06-24 | GBp 824,00 | +%1,23 | GBp 830,00 | GBp 830,00 | GBp 796,00 | 40,79K |
| 2026-06-23 | GBp 814,00 | +%2,52 | GBp 826,00 | GBp 840,00 | GBp 788,00 | 16,25K |
| 2026-06-22 | GBp 794,00 | +%0,51 | GBp 820,00 | GBp 826,00 | GBp 790,00 | 20,49K |
| 2026-06-19 | GBp 790,00 | -%0,50 | GBp 812,00 | GBp 824,00 | GBp 790,00 | 13,37K |
| 2026-06-18 | GBp 794,00 | -%0,75 | GBp 800,00 | GBp 826,00 | GBp 790,00 | 21,29K |
| 2026-06-17 | GBp 800,00 | -%1,48 | GBp 796,00 | GBp 826,00 | GBp 793,01 | 29,37K |
| 2026-06-16 | GBp 812,00 | +%0,50 | GBp 808,00 | GBp 826,00 | GBp 794,00 | 26,97K |
| 2026-06-15 | GBp 808,00 | +%1,51 | GBp 796,00 | GBp 824,00 | GBp 776,00 | 33,75K |
| 2026-06-12 | GBp 796,00 | %0,00 | GBp 798,00 | GBp 810,00 | GBp 776,00 | 21,32K |
| 2026-06-11 | GBp 796,00 | +%0,76 | GBp 782,00 | GBp 808,00 | GBp 762,00 | 11,15K |
| 2026-06-10 | GBp 790,00 | +%0,51 | GBp 790,00 | GBp 810,00 | GBp 768,00 | 22,37K |
| 2026-06-09 | GBp 786,00 | +%0,26 | GBp 810,00 | GBp 810,00 | GBp 784,00 | 27,70K |
| 2026-06-08 | GBp 784,00 | -%1,26 | GBp 808,00 | GBp 810,00 | GBp 780,00 | 28,27K |
| 2026-06-05 | GBp 794,00 | +%0,25 | GBp 830,00 | GBp 830,00 | GBp 780,00 | 28,53K |
| 2026-06-04 | GBp 792,00 | +%0,25 | GBp 792,00 | GBp 830,00 | GBp 780,00 | 46,17K |
| 2026-06-03 | GBp 790,00 | -%3,66 | GBp 820,00 | GBp 830,00 | GBp 790,00 | 41,80K |
| 2026-06-02 | GBp 820,00 | +%3,02 | GBp 800,00 | GBp 840,00 | GBp 790,00 | 13,54K |
| 2026-06-01 | GBp 796,00 | +%0,25 | GBp 792,00 | GBp 840,00 | GBp 790,00 | 15,83K |
| 2026-05-29 | GBp 794,00 | -%2,70 | GBp 804,00 | GBp 840,00 | GBp 794,00 | 29,16K |
| 2026-05-28 | GBp 816,00 | +%2,77 | GBp 830,00 | GBp 836,00 | GBp 792,00 | 14,86K |