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
14/02/2024 35.50p 35.98p 35.00p 35.50p 37929
13/02/2024 37.25p 38.00p 35.33p 35.50p 103158
12/02/2024 35.00p 37.97p 34.32p 37.10p 162732
09/02/2024 35.00p 36.00p 34.00p 35.00p 124528
08/02/2024 35.50p 36.00p 34.00p 35.00p 163232
07/02/2024 33.25p 36.00p 32.91p 35.00p 404290
06/02/2024 29.75p 33.75p 29.50p 33.00p 401136
05/02/2024 27.50p 30.00p 27.00p 29.75p 130251
02/02/2024 27.50p 28.00p 27.00p 27.50p 58085
01/02/2024 26.50p 28.00p 26.36p 27.50p 101898
31/01/2024 26.50p 27.00p 26.00p 26.50p 37845
30/01/2024 26.50p 27.00p 26.00p 26.50p 62704
29/01/2024 26.50p 27.00p 26.00p 26.50p 146080
26/01/2024 26.25p 27.00p 25.67p 26.50p 124220
25/01/2024 24.50p 26.70p 24.00p 26.25p 113824
24/01/2024 24.50p 25.00p 24.05p 24.50p 23954
23/01/2024 24.50p 25.00p 24.05p 24.50p 54513
22/01/2024 24.25p 25.00p 24.00p 24.50p 80060
19/01/2024 24.25p 24.50p 24.02p 24.25p 72087
18/01/2024 24.25p 24.50p 24.01p 24.25p 66664
17/01/2024 24.25p 24.50p 24.01p 24.25p 18317
16/01/2024 24.75p 25.00p 24.00p 24.25p 150434
15/01/2024 25.00p 26.00p 24.50p 24.75p 381026
12/01/2024 24.25p 25.00p 23.00p 24.25p 132605
11/01/2024 24.25p 25.00p 23.83p 24.25p 3640
10/01/2024 24.50p 24.94p 23.51p 24.25p 11771
09/01/2024 24.50p 24.96p 24.01p 24.50p 10952
08/01/2024 24.50p 24.96p 24.01p 24.50p 20024
05/01/2024 25.00p 26.00p 24.00p 24.50p 19324
04/01/2024 25.00p 25.95p 24.02p 25.00p 55422
03/01/2024 25.00p 26.00p 24.00p 25.00p 455479
02/01/2024 24.50p 25.00p 23.50p 24.50p 89523
29/12/2023 24.50p 24.99p 24.00p 24.00p 32947
28/12/2023 25.05p 25.05p 24.01p 24.50p 31712
27/12/2023 25.05p 25.40p 24.00p 25.05p 33284
22/12/2023 25.05p 25.40p 24.50p 25.05p 408
21/12/2023 25.05p 25.40p 24.50p 25.05p 50956
20/12/2023 25.05p 25.40p 24.51p 25.05p 59923
19/12/2023 25.05p 25.40p 24.51p 25.05p 68
18/12/2023 25.05p 25.40p 24.51p 25.05p 13798
15/12/2023 25.30p 25.42p 25.00p 25.05p 20351
14/12/2023 25.30p 25.42p 25.01p 25.30p 167
13/12/2023 25.30p 25.30p 25.00p 25.00p 2278
12/12/2023 25.30p 25.42p 25.00p 25.30p 35361
11/12/2023 25.30p 25.33p 25.01p 25.30p 900
08/12/2023 25.30p 25.33p 25.00p 25.30p 27712
07/12/2023 25.30p 26.10p 25.01p 25.30p 2643
06/12/2023 25.30p 25.30p 25.01p 25.30p 11037
05/12/2023 25.30p 25.33p 25.00p 25.30p 15995
04/12/2023 25.30p 25.33p 25.00p 25.30p 67831
01/12/2023 25.30p 25.60p 25.00p 25.30p 38403
30/11/2023 25.50p 26.00p 25.39p 25.60p 58915
29/11/2023 25.50p 26.00p 25.00p 25.50p 16813
28/11/2023 25.50p 25.94p 25.01p 25.50p 34
27/11/2023 25.50p 25.94p 25.00p 25.50p 1173
24/11/2023 25.50p 25.94p 25.01p 25.50p 881
23/11/2023 25.50p 26.00p 25.16p 25.50p 8369
22/11/2023 25.50p 25.94p 25.10p 25.50p 3998
21/11/2023 25.50p 25.94p 25.01p 25.50p 128
20/11/2023 25.50p 25.94p 25.01p 25.50p 1442
17/11/2023 25.50p 25.94p 25.00p 25.50p 71265
16/11/2023 25.50p 25.97p 25.00p 25.50p 86635
15/11/2023 26.00p 26.80p 25.10p 25.50p 1400
14/11/2023 25.50p 26.00p 25.00p 25.50p 77946
13/11/2023 25.50p 25.97p 25.10p 25.50p 17121
10/11/2023 25.50p 26.00p 25.10p 25.50p 60538
09/11/2023 25.50p 25.99p 24.50p 25.50p 39637
08/11/2023 25.50p 25.99p 25.01p 25.50p 12056
07/11/2023 25.50p 25.99p 25.00p 25.50p 25930
06/11/2023 25.50p 26.00p 25.00p 25.50p 20577
03/11/2023 25.50p 26.00p 25.00p 25.50p 3984
02/11/2023 25.00p 26.00p 24.10p 25.50p 78279
01/11/2023 25.00p 26.00p 25.00p 25.00p 10481
31/10/2023 25.00p 25.88p 24.04p 25.00p 7661
30/10/2023 25.00p 25.88p 24.04p 25.00p 11151
27/10/2023 25.00p 26.00p 24.04p 25.00p 2503
26/10/2023 25.00p 25.93p 24.04p 25.00p 5157
25/10/2023 25.75p 26.00p 24.02p 25.00p 19386
24/10/2023 26.75p 27.00p 25.01p 25.75p 77497
23/10/2023 26.75p 26.95p 26.62p 26.75p 19456
20/10/2023 26.75p 27.00p 26.50p 26.75p 51518
19/10/2023 26.75p 27.00p 26.62p 26.75p 26778
18/10/2023 27.25p 27.50p 26.52p 26.75p 62592
17/10/2023 26.50p 29.00p 26.00p 27.00p 596945
16/10/2023 25.50p 28.00p 25.00p 25.50p 805
13/10/2023 25.50p 25.50p 25.00p 25.50p 12327
12/10/2023 25.50p 26.00p 25.00p 25.50p 38464
11/10/2023 25.50p 25.50p 25.00p 25.50p 19046
10/10/2023 25.50p 25.50p 25.00p 25.50p 38806
09/10/2023 27.00p 27.00p 25.00p 25.50p 143026
06/10/2023 25.75p 25.75p 25.00p 25.50p 2487
05/10/2023 26.25p 26.35p 25.49p 25.75p 8089
04/10/2023 27.25p 27.25p 26.00p 26.25p 10499
03/10/2023 27.25p 27.25p 27.05p 27.25p 11303
02/10/2023 27.25p 27.25p 27.06p 27.25p 4332
29/09/2023 27.25p 27.25p 27.00p 27.25p 12501
28/09/2023 27.25p 27.25p 27.10p 27.25p 518
27/09/2023 27.50p 28.00p 27.10p 27.25p 35810
26/09/2023 27.00p 28.00p 26.32p 27.50p 66715
25/09/2023 27.00p 28.00p 26.00p 27.00p 18528
22/09/2023 29.00p 30.00p 26.00p 27.00p 94026
21/09/2023 29.00p 29.00p 28.00p 29.00p 4006
20/09/2023 28.50p 29.00p 28.00p 29.00p 55599
19/09/2023 27.00p 27.00p 26.02p 27.00p 598
18/09/2023 27.00p 27.00p 26.00p 27.00p 12769
15/09/2023 27.00p 27.00p 26.00p 27.00p 21196
14/09/2023 27.00p 28.00p 26.02p 27.00p 13476
13/09/2023 27.00p 27.00p 26.02p 27.00p 2258
12/09/2023 27.00p 28.00p 26.02p 27.00p 1695
11/09/2023 27.00p 27.00p 26.02p 27.00p 1058
08/09/2023 27.00p 27.00p 26.00p 27.00p 4729
07/09/2023 27.00p 27.00p 26.00p 27.00p 2655
06/09/2023 27.00p 27.00p 26.02p 27.00p 1613
05/09/2023 27.00p 27.00p 26.02p 27.00p 1004
04/09/2023 27.00p 28.00p 26.02p 27.00p 9664
01/09/2023 27.00p 27.00p 26.02p 27.00p 23763
31/08/2023 27.50p 27.66p 25.55p 27.00p 46414
30/08/2023 28.50p 29.00p 27.00p 27.50p 19866
29/08/2023 29.00p 29.00p 27.00p 28.50p 21210
25/08/2023 29.00p 30.00p 28.00p 29.00p 8301
24/08/2023 29.00p 30.00p 28.00p 29.00p 1046
23/08/2023 29.00p 29.00p 28.00p 29.00p 1183
22/08/2023 29.00p 29.00p 28.00p 29.00p 1347
21/08/2023 29.00p 29.00p 28.00p 29.00p 483
18/08/2023 29.00p 29.00p 28.00p 29.00p 264
17/08/2023 29.00p 30.00p 28.00p 29.00p 233
16/08/2023 29.00p 29.00p 28.00p 29.00p 327
15/08/2023 29.00p 29.00p 28.00p 29.00p 2154
14/08/2023 29.00p 29.00p 28.02p 29.00p 5296
11/08/2023 29.00p 29.10p 28.02p 29.00p 1552
10/08/2023 29.00p 29.10p 28.00p 29.00p 3408
09/08/2023 29.00p 29.10p 28.02p 29.00p 431
08/08/2023 29.00p 29.18p 28.02p 29.00p 10306
07/08/2023 29.00p 29.18p 28.05p 29.00p 2117
04/08/2023 29.00p 29.38p 28.05p 29.00p 2411
03/08/2023 29.00p 29.38p 28.00p 29.00p 43850
02/08/2023 29.00p 29.38p 28.05p 29.00p 4155
01/08/2023 29.00p 30.00p 28.05p 29.00p 1609
31/07/2023 29.00p 30.00p 28.05p 29.00p 15102
28/07/2023 29.00p 29.38p 28.05p 29.00p 19926
27/07/2023 29.00p 29.49p 28.02p 29.00p 6934
26/07/2023 29.50p 30.00p 28.03p 29.00p 25031
25/07/2023 29.50p 29.84p 29.01p 29.50p 5945
24/07/2023 29.50p 30.00p 29.01p 29.50p 5381
21/07/2023 30.00p 30.00p 29.01p 29.50p 8084
20/07/2023 30.50p 31.00p 29.55p 30.00p 90453
19/07/2023 30.50p 30.75p 30.00p 30.50p 9325
18/07/2023 32.00p 32.60p 30.00p 30.50p 36514
17/07/2023 32.00p 32.60p 31.00p 32.00p 4342
14/07/2023 32.00p 32.70p 31.00p 32.00p 18162
13/07/2023 33.50p 33.50p 31.10p 32.00p 26803
12/07/2023 33.50p 33.50p 32.03p 33.50p 347
11/07/2023 33.50p 33.50p 32.03p 33.50p 1348
10/07/2023 33.50p 33.50p 32.03p 33.50p 1833
07/07/2023 33.50p 35.00p 32.00p 33.50p 3318
06/07/2023 33.50p 35.00p 32.03p 35.00p 4076
05/07/2023 33.50p 33.50p 32.03p 33.50p 197
04/07/2023 33.50p 35.00p 32.01p 33.50p 912
03/07/2023 33.50p 33.50p 32.03p 33.50p 5012
30/06/2023 33.50p 35.00p 32.00p 33.50p 2088
29/06/2023 33.50p 35.00p 32.00p 33.50p 1212
28/06/2023 33.50p 35.00p 32.00p 33.50p 1693
27/06/2023 33.50p 33.50p 32.03p 33.50p 469
26/06/2023 33.50p 33.50p 32.00p 33.50p 1880
23/06/2023 33.50p 35.00p 32.03p 33.50p 278
22/06/2023 33.50p 35.00p 32.00p 33.50p 3047
21/06/2023 34.50p 34.50p 32.00p 33.50p 54138
20/06/2023 34.50p 34.50p 34.00p 34.50p 626
19/06/2023 34.50p 35.00p 34.00p 34.50p 26588
16/06/2023 34.50p 35.00p 34.00p 34.50p 8277
15/06/2023 36.00p 36.00p 33.00p 34.50p 72556
14/06/2023 36.00p 36.00p 35.00p 36.00p 4651
13/06/2023 36.00p 36.00p 35.00p 36.00p 5340
12/06/2023 36.00p 36.00p 35.00p 36.00p 13458
09/06/2023 36.00p 37.00p 35.00p 36.00p 8877
08/06/2023 36.00p 37.00p 35.00p 36.00p 4476
07/06/2023 36.50p 38.00p 35.00p 36.00p 20878
06/06/2023 36.75p 38.00p 35.00p 36.50p 18297
05/06/2023 38.00p 38.00p 36.00p 36.75p 71693
02/06/2023 36.00p 36.25p 35.65p 36.25p 14164
01/06/2023 36.00p 36.25p 35.50p 36.25p 5560
31/05/2023 36.50p 37.00p 35.50p 36.25p 9049
30/05/2023 37.00p 37.00p 36.00p 36.50p 15924
26/05/2023 37.00p 37.00p 36.00p 37.00p 3708
25/05/2023 37.00p 38.00p 36.00p 37.00p 2265
24/05/2023 37.00p 37.00p 36.00p 37.00p 14968
23/05/2023 37.00p 37.00p 36.00p 37.00p 3432
22/05/2023 37.00p 37.00p 36.00p 37.00p 7192
19/05/2023 37.00p 37.00p 36.00p 37.00p 3067
18/05/2023 37.00p 37.00p 36.00p 37.00p 906
17/05/2023 37.00p 37.00p 36.00p 37.00p 2994
16/05/2023 37.00p 37.50p 36.00p 37.00p 35321
15/05/2023 36.50p 37.00p 36.00p 36.50p 5354
12/05/2023 36.50p 36.50p 36.00p 36.50p 938
11/05/2023 36.50p 36.50p 36.00p 36.50p 16499
10/05/2023 36.50p 36.50p 36.00p 36.50p 27814
09/05/2023 36.50p 36.65p 36.00p 36.50p 1353
05/05/2023 36.50p 37.00p 36.00p 36.50p 4572
04/05/2023 37.00p 38.00p 36.00p 36.50p 28954
03/05/2023 37.00p 37.00p 36.00p 37.00p 24546

*Close Price adjusted for both dividends and splits