Hercules Site Services (HERC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hercules Site Services

Date Open High Low Close* Volume
16/05/2025 50.00p 51.00p 48.10p 49.00p 51606
15/05/2025 50.00p 50.00p 49.04p 50.00p 1102
14/05/2025 50.00p 51.00p 48.25p 50.00p 34289
13/05/2025 51.00p 51.28p 49.15p 50.00p 84770
12/05/2025 50.00p 52.00p 50.00p 51.00p 97954
09/05/2025 49.50p 50.00p 49.35p 49.50p 75516
08/05/2025 48.50p 50.88p 48.50p 49.50p 89574
07/05/2025 48.50p 49.21p 48.00p 48.80p 149080
06/05/2025 46.70p 48.00p 46.00p 48.00p 33097
02/05/2025 46.70p 47.00p 46.40p 46.70p 14056
01/05/2025 47.00p 48.00p 46.00p 46.70p 50136
30/04/2025 47.00p 47.80p 46.31p 47.00p 2057
29/04/2025 48.50p 49.00p 47.00p 47.00p 42020
28/04/2025 48.50p 48.97p 48.22p 48.50p 16990
25/04/2025 48.50p 49.00p 48.00p 48.80p 13541
24/04/2025 48.50p 49.00p 48.00p 48.50p 34024
23/04/2025 48.50p 49.00p 48.00p 48.50p 35043
22/04/2025 48.50p 49.00p 48.00p 48.50p 27207
17/04/2025 48.50p 49.00p 48.00p 48.50p 562
16/04/2025 48.50p 49.00p 48.02p 48.50p 10871
15/04/2025 49.00p 49.94p 48.00p 48.50p 24207
14/04/2025 50.00p 51.00p 48.00p 48.00p 33055
11/04/2025 49.50p 50.00p 49.00p 49.50p 4123
10/04/2025 48.50p 49.76p 48.36p 49.50p 20295
09/04/2025 48.00p 48.42p 47.11p 48.00p 17605
08/04/2025 47.00p 48.48p 46.10p 48.00p 31135
07/04/2025 47.50p 48.00p 46.00p 47.00p 36221
04/04/2025 49.50p 50.00p 47.02p 47.50p 62396
03/04/2025 51.00p 51.00p 49.11p 49.50p 11293
02/04/2025 51.00p 51.88p 50.00p 51.00p 29998
01/04/2025 51.00p 52.00p 50.04p 51.00p 12339
31/03/2025 51.00p 51.94p 50.04p 51.00p 28800
28/03/2025 50.50p 52.00p 50.01p 51.00p 12861
27/03/2025 50.50p 51.93p 49.07p 50.50p 6486
26/03/2025 50.00p 50.88p 49.20p 50.50p 31550
25/03/2025 49.50p 51.00p 49.00p 50.00p 11690
24/03/2025 49.50p 50.91p 49.00p 49.50p 60228
21/03/2025 49.50p 49.52p 49.00p 49.50p 29333
20/03/2025 49.50p 50.00p 49.15p 49.50p 40297
19/03/2025 50.00p 50.89p 49.50p 49.50p 22817
18/03/2025 51.00p 51.00p 49.55p 50.00p 65873
17/03/2025 50.00p 51.54p 50.00p 51.00p 94082
14/03/2025 50.00p 51.00p 49.00p 50.00p 30535
13/03/2025 50.00p 50.60p 49.20p 50.00p 28
12/03/2025 50.00p 50.33p 49.10p 50.00p 44811
11/03/2025 50.50p 51.00p 50.00p 50.00p 46185
10/03/2025 48.00p 50.76p 47.26p 50.50p 100966
07/03/2025 47.50p 48.00p 47.15p 47.50p 9496
06/03/2025 47.50p 48.00p 46.00p 48.00p 123198
05/03/2025 48.50p 49.00p 47.20p 48.00p 130281
04/03/2025 49.00p 49.00p 48.00p 48.50p 42311
03/03/2025 49.50p 50.00p 48.00p 49.00p 105595
28/02/2025 53.00p 53.80p 49.00p 51.00p 127395
27/02/2025 54.00p 55.00p 52.06p 53.00p 22804
26/02/2025 54.00p 54.20p 53.00p 54.00p 2803
25/02/2025 54.00p 54.00p 53.00p 54.00p 15406
24/02/2025 54.00p 55.00p 53.00p 54.00p 33130
21/02/2025 54.00p 55.00p 53.00p 54.00p 26641
20/02/2025 54.50p 55.00p 53.00p 54.00p 31672
19/02/2025 55.00p 55.60p 54.10p 55.00p 97292
18/02/2025 55.00p 55.90p 54.12p 55.00p 64781
17/02/2025 54.00p 56.00p 53.00p 55.00p 440887
14/02/2025 52.00p 52.98p 51.00p 52.00p 55408
13/02/2025 52.00p 53.00p 51.00p 52.00p 11739
12/02/2025 53.00p 53.80p 51.95p 52.00p 39152
11/02/2025 51.00p 53.92p 51.00p 53.00p 128436
10/02/2025 51.00p 52.00p 50.14p 51.00p 11339
07/02/2025 50.50p 51.80p 50.00p 51.00p 49832
06/02/2025 49.50p 51.00p 49.00p 50.50p 73288
05/02/2025 49.50p 49.99p 49.30p 49.50p 42294
04/02/2025 50.00p 51.00p 49.00p 49.50p 72742
03/02/2025 50.00p 51.00p 49.46p 50.00p 4997
31/01/2025 50.00p 51.80p 50.00p 50.00p 78818
30/01/2025 49.50p 51.00p 49.04p 51.00p 16822
29/01/2025 49.50p 49.85p 49.00p 49.50p 37884
28/01/2025 49.00p 50.00p 48.20p 49.50p 23495
27/01/2025 48.50p 50.00p 48.06p 49.00p 36279
24/01/2025 47.50p 49.00p 47.50p 48.50p 78768
23/01/2025 47.00p 48.00p 46.40p 47.50p 34824
22/01/2025 47.00p 47.96p 46.03p 47.00p 53071
21/01/2025 47.50p 48.00p 46.35p 47.00p 34410
20/01/2025 44.50p 47.98p 44.00p 47.50p 210348
17/01/2025 44.50p 45.00p 44.00p 44.50p 14841
16/01/2025 44.50p 45.00p 44.00p 44.50p 21215
15/01/2025 44.50p 44.85p 44.03p 44.50p 4624
14/01/2025 44.50p 44.89p 44.00p 44.50p 46408
13/01/2025 45.50p 46.00p 43.11p 44.50p 160805
10/01/2025 44.00p 44.60p 43.02p 44.00p 36572
09/01/2025 43.50p 45.00p 43.00p 44.00p 39603
08/01/2025 45.00p 46.00p 43.00p 43.50p 71210
07/01/2025 45.00p 45.72p 44.00p 45.00p 34927
06/01/2025 42.00p 45.70p 41.70p 45.00p 214648
03/01/2025 41.50p 43.00p 41.00p 42.00p 16347
02/01/2025 39.50p 42.00p 39.00p 41.50p 160456
31/12/2024 40.50p 40.50p 39.50p 39.50p 26783
30/12/2024 40.50p 40.50p 39.50p 40.50p 16927
27/12/2024 40.50p 40.50p 40.03p 40.50p 1200
24/12/2024 40.50p 41.00p 40.00p 40.50p 4
23/12/2024 40.50p 41.00p 39.60p 40.50p 8023
20/12/2024 41.00p 41.00p 39.20p 40.50p 10253
19/12/2024 41.00p 42.00p 40.52p 41.00p 4050
18/12/2024 40.50p 41.00p 40.00p 41.00p 11308
17/12/2024 40.50p 41.00p 40.03p 40.50p 259
16/12/2024 40.50p 41.00p 39.90p 40.50p 35469
13/12/2024 40.50p 41.00p 39.20p 40.50p 9031
12/12/2024 42.50p 43.00p 40.00p 40.50p 124325
11/12/2024 42.50p 42.50p 42.02p 42.50p 11885
10/12/2024 42.50p 42.50p 42.50p 42.50p 0
09/12/2024 42.50p 43.00p 42.15p 42.50p 10923
06/12/2024 42.50p 42.89p 42.00p 42.50p 5877
05/12/2024 42.50p 43.00p 42.15p 42.50p 23845
04/12/2024 43.00p 43.50p 42.00p 42.50p 838
03/12/2024 43.50p 44.00p 42.50p 43.25p 10330
02/12/2024 43.50p 43.74p 43.00p 43.50p 10123
29/11/2024 43.50p 43.50p 43.00p 43.50p 12
28/11/2024 43.50p 43.50p 43.00p 43.50p 11713
27/11/2024 43.50p 43.50p 43.00p 43.50p 937
26/11/2024 43.50p 44.00p 43.00p 43.50p 16106
25/11/2024 43.50p 44.00p 43.00p 43.50p 8718
22/11/2024 43.50p 44.00p 43.00p 43.50p 1226
21/11/2024 43.50p 43.50p 43.00p 43.50p 404
20/11/2024 43.50p 43.50p 43.00p 43.50p 1400
19/11/2024 43.50p 43.50p 43.00p 43.50p 7005
18/11/2024 43.50p 43.67p 43.50p 43.50p 0
15/11/2024 43.50p 43.67p 43.40p 43.50p 100
14/11/2024 43.50p 44.00p 43.02p 43.50p 73049
13/11/2024 43.50p 44.00p 43.02p 43.50p 3546
12/11/2024 44.50p 44.60p 43.15p 43.50p 60854
11/11/2024 46.25p 46.67p 44.00p 44.50p 64565
08/11/2024 46.25p 46.25p 46.00p 46.25p 0
07/11/2024 46.25p 46.67p 45.61p 46.25p 7576
06/11/2024 46.25p 46.97p 45.50p 46.25p 23933
05/11/2024 46.25p 46.25p 45.65p 46.25p 765
04/11/2024 46.25p 47.00p 45.65p 46.25p 9846
01/11/2024 46.25p 47.00p 45.65p 46.25p 7752
31/10/2024 44.50p 46.84p 44.50p 46.25p 109907
30/10/2024 42.00p 44.80p 42.00p 44.50p 87209
29/10/2024 41.50p 44.00p 41.50p 42.00p 48843
28/10/2024 42.50p 43.00p 41.00p 41.50p 32055
25/10/2024 42.00p 43.00p 42.00p 42.50p 1803
24/10/2024 42.50p 43.00p 42.02p 42.50p 1080
23/10/2024 42.50p 42.50p 42.00p 42.50p 4750
22/10/2024 44.50p 44.55p 42.00p 42.50p 73915
21/10/2024 44.50p 45.00p 44.00p 44.50p 12013
18/10/2024 44.50p 45.00p 44.50p 44.50p 9235
17/10/2024 44.50p 45.00p 44.50p 44.50p 13944
16/10/2024 44.50p 44.93p 44.00p 44.50p 7924
15/10/2024 44.50p 45.00p 44.50p 44.50p 8053
14/10/2024 45.25p 45.50p 44.36p 44.50p 29134
11/10/2024 45.50p 45.50p 45.00p 45.25p 24226
10/10/2024 45.75p 46.50p 45.00p 45.50p 100208
09/10/2024 46.50p 50.80p 45.23p 45.75p 454155
08/10/2024 43.50p 44.00p 43.44p 43.50p 12864
07/10/2024 43.50p 44.00p 43.00p 43.50p 25386
04/10/2024 43.50p 44.00p 43.00p 43.50p 9204
03/10/2024 43.50p 44.00p 43.00p 43.50p 590
02/10/2024 43.50p 44.00p 43.00p 43.50p 22064
01/10/2024 43.50p 44.00p 43.00p 43.50p 31738
30/09/2024 45.50p 45.95p 43.00p 43.50p 80590
27/09/2024 46.00p 46.00p 45.00p 45.50p 40438
26/09/2024 45.50p 47.00p 45.00p 46.00p 35328
25/09/2024 45.75p 46.50p 45.00p 45.50p 17591
24/09/2024 45.75p 46.50p 45.00p 45.75p 6015
23/09/2024 45.75p 46.49p 45.00p 45.75p 56
20/09/2024 46.50p 46.50p 45.00p 45.75p 47791
19/09/2024 46.50p 47.00p 46.00p 46.50p 286
18/09/2024 46.50p 46.50p 45.50p 46.50p 10579
17/09/2024 46.50p 47.00p 46.00p 46.50p 19899
16/09/2024 48.50p 49.00p 46.00p 46.50p 114659
13/09/2024 49.00p 50.00p 48.00p 48.50p 16752
12/09/2024 50.00p 50.40p 48.33p 49.00p 37967
11/09/2024 50.00p 50.40p 49.00p 50.00p 12249
10/09/2024 50.00p 50.40p 49.00p 50.00p 35221
09/09/2024 51.00p 51.80p 49.00p 50.00p 97725
06/09/2024 49.50p 52.40p 49.50p 51.00p 186021
05/09/2024 49.50p 50.00p 49.00p 49.50p 16157
04/09/2024 49.50p 50.00p 49.05p 49.50p 11106
03/09/2024 50.00p 51.00p 49.06p 49.50p 3700
02/09/2024 50.00p 51.00p 49.06p 50.00p 11627
30/08/2024 49.00p 51.00p 48.00p 51.00p 68780
29/08/2024 48.00p 50.00p 47.00p 49.00p 7967
28/08/2024 48.00p 49.00p 47.50p 48.00p 5374
27/08/2024 48.00p 49.00p 47.50p 48.00p 6866
23/08/2024 47.50p 49.00p 47.36p 48.00p 41054
22/08/2024 47.50p 48.00p 47.00p 47.50p 3302
21/08/2024 47.50p 47.50p 46.60p 47.50p 24651
20/08/2024 47.50p 48.00p 47.01p 47.50p 1631
19/08/2024 47.50p 48.00p 47.00p 47.50p 8860
16/08/2024 47.50p 48.00p 46.10p 46.10p 37022
15/08/2024 48.00p 49.00p 46.54p 47.50p 22914
14/08/2024 48.00p 49.00p 47.00p 48.00p 16683
13/08/2024 46.00p 48.00p 46.00p 48.00p 23537
12/08/2024 46.00p 47.00p 45.05p 46.00p 14341
09/08/2024 46.00p 47.00p 45.05p 46.00p 29198
08/08/2024 47.50p 47.50p 45.05p 46.00p 47467
07/08/2024 45.00p 48.00p 44.67p 47.50p 113029
06/08/2024 45.00p 46.00p 44.00p 44.00p 110504
05/08/2024 46.75p 49.00p 44.00p 45.00p 78635
02/08/2024 42.50p 48.00p 42.50p 46.75p 199515
01/08/2024 40.50p 43.80p 40.03p 42.50p 59706

*Close Price adjusted for both dividends and splits