Hargreaves Lansdown PLC Historical Data - DMB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Hargreaves Lansdown PLC (DMB)
Hargreaves Lansdown PLC (DMB) Historical

Hargreaves Lansdown PLC (DMB)

13.26

0.02

(0.15%)

Closed March 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.748502994012	13.36	13.36	13.36	140	13.36	DE
4	-0.2	-1.48588410104	13.46	13.53	13.32	69	13.38490909	DE
12	-0.18	-1.33928571429	13.44	13.53	13.16	83	13.37099671	DE
26	-0.08	-0.599700149925	13.34	13.6	12.89	100	13.21296942	DE
52	0.53	4.16339355852	12.73	13.66	12.42	233	13.05727127	DE
156	0.53	4.16339355852	12.73	13.66	12.42	233	13.05727127	DE
260	0.53	4.16339355852	12.73	13.66	12.42	233	13.05727127	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	13.36	0	0.00	13.36	13.36	13.36	0
1741987620	13.36	0	0.00	13.36	13.36	13.36	0
1741901220	13.36	0	0.00	13.36	13.36	13.36	0
1741814820	13.36	0	0.00	13.36	13.36	13.36	0
1741728420	13.36	0	0.00	13.36	13.36	13.36	0
1741642020	13.36	0.04	0.30	13.36	13.36	13.36	140
1741382820	13.32	0	0.00	13.32	13.32	13.32	0
1741296420	13.32	0	0.00	13.32	13.32	13.32	0
1741210020	13.32	0	0.00	13.32	13.32	13.32	0
1741123620	13.32	-0.21	-1.55	13.32	13.32	13.32	60
1741037220	13.53	0	0.00	13.53	13.53	13.53	0
1740778020	13.53	0.07	0.52	13.53	13.53	13.53	25
1740691620	13.46	0	0.00	13.46	13.46	13.46	0
1740605220	13.46	0	0.00	13.46	13.46	13.46	0
1740518820	13.46	0	0.00	13.46	13.46	13.46	0
1740432420	13.46	0	0.00	13.46	13.46	13.46	0
1740173220	13.46	0	0.00	13.46	13.46	13.46	0
1740086820	13.46	0.03	0.22	13.46	13.46	13.46	50
1740000420	13.43	0	0.00	13.43	13.43	13.43	0
1739914020	13.43	0	0.00	13.43	13.43	13.43	0
1739827620	13.43	0	0.00	13.43	13.43	13.43	0
1739568420	13.43	0	0.00	13.43	13.43	13.43	0
1739482020	13.43	0	0.00	13.43	13.43	13.43	0
1739395620	13.43	0	0.00	13.43	13.43	13.43	0
1739309220	13.43	0.27	2.05	13.43	13.43	13.43	54
1739222820	13.16	0	0.00	13.16	13.16	13.16	0
1738963620	13.16	0	0.00	13.16	13.16	13.16	0
1738877220	13.16	-0.22	-1.64	13.16	13.16	13.16	60
1738790820	13.38	0	0.00	13.38	13.38	13.38	0
1738704420	13.38	0	0.00	13.38	13.38	13.38	0
1738618020	13.38	0	0.00	13.38	13.38	13.38	0
1738358820	13.38	0	0.00	13.38	13.38	13.38	0
1738272420	13.38	0.13	0.98	13.38	13.38	13.38	250
1738186020	13.25	0	0.00	13.25	13.25	13.25	0
1738099620	13.25	0	0.00	13.25	13.25	13.25	0
1738013220	13.25	0	0.00	13.25	13.25	13.25	0
1737754020	13.25	0	0.00	13.25	13.25	13.25	0
1737667620	13.25	0	0.00	13.25	13.25	13.25	0
1737581220	13.25	0	0.00	13.25	13.25	13.25	0
1737494820	13.25	0	0.00	13.25	13.25	13.25	0
1737408420	13.25	0	0.00	13.25	13.25	13.25	0
1737149220	13.25	0.09	0.68	13.25	13.25	13.25	10
1737062820	13.16	0	0.00	13.16	13.16	13.16	0
1736976420	13.16	0	0.00	13.16	13.16	13.16	0
1736890020	13.16	0	0.00	13.16	13.16	13.16	0
1736803620	13.16	0	0.00	13.16	13.16	13.16	0
1736544420	13.16	-0.23	-1.72	13.16	13.16	13.16	2
1736458020	13.39	0	0.00	13.39	13.39	13.39	0
1736371620	13.39	0	0.00	13.39	13.39	13.39	0
1736285220	13.39	0	0.00	13.39	13.39	13.39	0
1736198820	13.39	-0.05	-0.37	13.28	13.46	13.28	261
1735939620	13.44	0	0.00	13.44	13.44	13.44	0
1735853220	13.44	0	0.00	13.44	13.44	13.44	0
1735594020	13.44	0	0.00	13.44	13.44	13.44	0
1735334820	13.44	0	0.00	13.44	13.44	13.44	0
1734989220	13.44	0.27	2.05	13.44	13.44	13.44	1
1734730020	13.17	-0.28	-2.08	13.17	13.17	13.17	334
1734643620	13.45	0.46	3.54	13.45	13.45	13.45	3
1734505200	12.99	0	0.00	12.99	12.99	12.99	0

Hargreaves Lansdown

Bedford Metals (PK)

Be Semiconductor Industr...

Vontobel Financial Produ...

Odonate Therapeutics

Clearvue Technologies LT (QX)

Aurora Cannabis

Calvert International Re...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions