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
02/05/2023 37.00p 37.40p 36.02p 37.00p 31723
28/04/2023 37.50p 37.60p 37.00p 37.00p 7390
27/04/2023 37.50p 37.80p 37.25p 37.50p 3029
26/04/2023 37.50p 37.70p 37.15p 37.50p 8056
25/04/2023 37.50p 38.00p 37.00p 37.50p 45978
24/04/2023 37.50p 37.80p 37.00p 37.50p 2641
21/04/2023 37.50p 37.90p 37.00p 37.50p 18429
20/04/2023 37.50p 37.90p 37.10p 37.50p 512
19/04/2023 37.50p 37.90p 37.00p 37.50p 33007
18/04/2023 37.00p 37.80p 36.26p 37.50p 55333
17/04/2023 37.50p 41.20p 36.02p 37.00p 46950
14/04/2023 39.50p 40.00p 37.00p 37.50p 106696
13/04/2023 39.50p 41.00p 38.30p 39.50p 26344
12/04/2023 39.50p 40.00p 39.10p 39.50p 13683
11/04/2023 39.50p 40.00p 39.10p 39.50p 48192
06/04/2023 39.50p 40.00p 39.10p 39.50p 20191
05/04/2023 39.00p 41.00p 38.20p 39.50p 36498
04/04/2023 38.50p 40.00p 38.10p 39.00p 21062
03/04/2023 38.50p 39.00p 38.10p 38.50p 15692
31/03/2023 38.50p 39.00p 38.01p 38.50p 44158
30/03/2023 39.50p 40.00p 38.00p 38.50p 57512
29/03/2023 38.50p 40.00p 38.00p 39.50p 151549
28/03/2023 35.50p 40.00p 35.00p 38.50p 95703
27/03/2023 35.50p 36.00p 35.20p 35.50p 15057
24/03/2023 35.50p 36.00p 34.00p 35.50p 74939
23/03/2023 36.50p 36.70p 35.10p 35.50p 57452
22/03/2023 36.50p 37.00p 36.00p 36.50p 23137
21/03/2023 36.50p 37.00p 36.00p 36.50p 40100
20/03/2023 37.00p 37.75p 36.00p 36.50p 61592
17/03/2023 36.50p 38.00p 36.00p 37.00p 127336
16/03/2023 38.50p 40.00p 36.00p 36.50p 113643
15/03/2023 39.50p 40.00p 37.00p 38.50p 43783
14/03/2023 40.00p 40.00p 39.00p 39.50p 37795
13/03/2023 40.50p 42.00p 39.00p 40.00p 65801
10/03/2023 41.00p 42.00p 39.02p 40.00p 48491
09/03/2023 41.50p 43.00p 40.00p 41.00p 79334
08/03/2023 41.00p 43.00p 40.00p 41.50p 114224
07/03/2023 40.50p 43.00p 40.00p 41.20p 162613
06/03/2023 43.00p 43.00p 40.10p 40.50p 335472
03/03/2023 43.50p 44.80p 43.00p 44.80p 72569
02/03/2023 45.50p 46.00p 43.00p 43.00p 235820
01/03/2023 45.50p 46.00p 45.00p 45.50p 150443
28/02/2023 45.50p 46.00p 45.00p 45.50p 510284
27/02/2023 51.00p 55.00p 44.00p 45.10p 1174731
24/02/2023 69.50p 73.00p 68.65p 72.00p 56064
23/02/2023 66.00p 72.00p 66.00p 68.50p 60161
22/02/2023 61.50p 70.00p 61.00p 66.00p 150779
21/02/2023 60.50p 63.00p 60.50p 61.50p 38631
20/02/2023 59.00p 61.97p 57.04p 60.50p 141080
17/02/2023 58.50p 62.50p 57.00p 59.00p 121152
16/02/2023 55.50p 59.45p 54.00p 58.50p 61826
15/02/2023 55.50p 57.00p 51.00p 55.50p 30268
14/02/2023 55.50p 57.00p 54.00p 55.50p 17609
13/02/2023 55.50p 57.00p 54.05p 55.50p 29808
10/02/2023 55.50p 55.76p 54.03p 55.50p 2965
09/02/2023 55.50p 55.90p 54.00p 55.50p 27053
08/02/2023 55.50p 55.98p 54.03p 55.50p 12427
07/02/2023 55.50p 56.05p 54.00p 55.50p 12253
06/02/2023 55.50p 57.00p 54.03p 55.50p 3695
03/02/2023 55.50p 57.00p 54.03p 55.50p 26238
02/02/2023 55.50p 57.00p 54.00p 55.50p 10957
01/02/2023 55.50p 55.75p 54.00p 55.50p 8211
31/01/2023 55.00p 57.00p 53.00p 55.50p 15459
30/01/2023 55.00p 57.00p 53.20p 55.00p 2890
27/01/2023 55.50p 58.00p 52.00p 55.00p 48049
26/01/2023 56.50p 58.00p 53.00p 55.50p 18206
25/01/2023 57.00p 58.00p 55.00p 56.50p 49255
24/01/2023 57.50p 58.00p 56.00p 57.00p 65737
23/01/2023 57.50p 58.00p 57.00p 57.50p 21669
20/01/2023 56.00p 58.00p 56.00p 57.50p 48169
19/01/2023 55.50p 58.00p 55.32p 56.00p 5397
18/01/2023 55.00p 57.96p 54.04p 56.00p 62640
17/01/2023 56.00p 57.00p 52.00p 55.00p 59184
16/01/2023 54.00p 57.00p 52.00p 55.00p 116065
13/01/2023 51.50p 52.50p 50.00p 51.50p 25170
12/01/2023 47.50p 52.00p 47.50p 51.50p 34027
11/01/2023 47.50p 48.00p 47.00p 47.80p 18453
10/01/2023 47.50p 48.00p 47.50p 48.00p 13519
09/01/2023 47.50p 49.90p 47.50p 47.80p 35148
06/01/2023 47.00p 48.00p 47.00p 47.50p 20677
05/01/2023 46.50p 48.00p 45.00p 47.00p 38411
04/01/2023 46.00p 48.00p 44.00p 45.00p 4204
03/01/2023 47.50p 47.50p 44.00p 46.00p 37599
30/12/2022 47.50p 47.50p 47.40p 47.50p 4688
29/12/2022 47.50p 47.50p 47.00p 47.50p 2934
28/12/2022 47.50p 48.00p 47.00p 47.50p 6723
23/12/2022 47.50p 47.50p 47.00p 47.50p 1053
22/12/2022 49.00p 49.00p 47.00p 47.50p 17253
21/12/2022 49.00p 49.00p 48.00p 49.00p 4552
20/12/2022 49.00p 50.00p 48.00p 49.00p 7659
19/12/2022 51.00p 53.00p 48.00p 49.00p 15209
16/12/2022 51.00p 53.00p 49.00p 51.00p 23983
15/12/2022 54.50p 55.00p 50.00p 50.00p 26820
14/12/2022 54.50p 55.50p 52.00p 54.50p 2607
13/12/2022 55.00p 55.00p 52.00p 54.50p 34912
12/12/2022 55.00p 56.50p 53.00p 55.00p 42813
09/12/2022 55.50p 57.00p 53.00p 55.00p 7749
08/12/2022 57.50p 58.55p 54.00p 55.50p 34500
07/12/2022 57.50p 60.00p 55.00p 57.50p 29343
06/12/2022 57.50p 58.55p 55.00p 57.50p 11686
05/12/2022 57.50p 60.00p 55.00p 57.50p 3421
02/12/2022 57.50p 58.88p 55.00p 57.50p 996
01/12/2022 57.50p 60.00p 55.00p 57.50p 13862
30/11/2022 58.00p 60.00p 55.00p 57.50p 26179
29/11/2022 61.50p 63.00p 58.00p 58.00p 9983
28/11/2022 63.50p 64.00p 60.00p 61.50p 43836
25/11/2022 63.50p 64.00p 62.00p 63.50p 4845
24/11/2022 63.50p 65.00p 62.00p 63.50p 43314
23/11/2022 60.00p 65.00p 58.80p 63.50p 74041
22/11/2022 56.50p 62.00p 56.50p 60.00p 20065
21/11/2022 56.50p 58.00p 55.03p 56.50p 11682
18/11/2022 56.50p 58.00p 55.03p 56.50p 13995
17/11/2022 55.00p 58.00p 52.80p 54.00p 30222
16/11/2022 54.50p 56.95p 52.80p 55.00p 18486
15/11/2022 52.50p 57.00p 51.00p 54.50p 44544
14/11/2022 52.50p 54.00p 51.80p 52.50p 13069
11/11/2022 52.00p 55.00p 51.44p 52.50p 16885
10/11/2022 52.00p 54.00p 51.10p 52.00p 38264
09/11/2022 52.00p 54.00p 50.00p 52.50p 21917
08/11/2022 52.00p 54.00p 51.10p 52.00p 62070
07/11/2022 52.00p 54.00p 51.00p 51.00p 46670
04/11/2022 51.00p 54.00p 49.60p 52.00p 46314
03/11/2022 51.00p 53.94p 49.80p 51.00p 41026
02/11/2022 50.50p 53.94p 48.00p 52.00p 69695
01/11/2022 50.50p 54.00p 47.00p 50.50p 46659
31/10/2022 45.50p 57.70p 45.50p 50.00p 205896
28/10/2022 42.50p 42.50p 40.00p 42.50p 18894
27/10/2022 42.50p 42.50p 40.00p 42.50p 5849
26/10/2022 42.50p 45.00p 40.00p 42.50p 5669
25/10/2022 42.50p 45.00p 40.05p 42.50p 2710
24/10/2022 43.50p 43.50p 40.05p 42.50p 9534
21/10/2022 43.50p 43.50p 42.03p 43.50p 598
20/10/2022 43.50p 43.50p 42.03p 43.50p 451
19/10/2022 43.50p 43.50p 42.00p 43.50p 6638
18/10/2022 44.00p 44.00p 42.03p 43.50p 7659
17/10/2022 44.00p 44.00p 43.50p 44.00p 654
14/10/2022 44.00p 44.00p 43.02p 44.00p 263
13/10/2022 44.00p 45.00p 43.02p 45.00p 9485
12/10/2022 44.00p 44.00p 43.02p 44.00p 153
11/10/2022 44.00p 45.00p 42.00p 44.00p 8730
10/10/2022 46.00p 46.00p 44.00p 44.00p 5829
07/10/2022 46.00p 46.00p 45.02p 46.00p 785
06/10/2022 50.00p 50.00p 45.50p 46.00p 18883
05/10/2022 50.00p 50.00p 48.04p 50.00p 902
04/10/2022 50.00p 50.00p 48.04p 50.00p 308
03/10/2022 50.00p 50.00p 48.04p 50.00p 421
30/09/2022 50.00p 50.00p 48.04p 50.00p 531
29/09/2022 50.00p 50.00p 48.04p 50.00p 4156
28/09/2022 50.00p 50.00p 48.04p 50.00p 795
27/09/2022 51.00p 51.00p 48.04p 50.00p 190
26/09/2022 52.50p 52.50p 50.02p 51.00p 10829
23/09/2022 52.50p 52.50p 51.03p 52.50p 809
22/09/2022 52.50p 52.50p 51.00p 52.50p 5325
21/09/2022 56.50p 57.00p 50.50p 51.50p 51287
20/09/2022 56.50p 57.25p 55.03p 56.50p 10552
19/09/2022 56.50p 57.35p 55.00p 56.50p 1274
16/09/2022 56.50p 57.35p 55.00p 56.50p 1274
15/09/2022 56.50p 58.00p 55.00p 56.50p 1687
14/09/2022 56.50p 57.45p 55.00p 56.50p 2082
13/09/2022 56.50p 58.00p 55.00p 56.50p 3874
12/09/2022 56.50p 58.00p 55.03p 56.50p 4300
09/09/2022 56.50p 57.97p 55.00p 55.00p 11911
08/09/2022 58.00p 61.00p 55.00p 61.00p 10265
07/09/2022 58.00p 59.50p 56.00p 59.50p 2010
06/09/2022 58.00p 59.00p 56.04p 58.00p 2545
05/09/2022 58.00p 59.00p 56.00p 58.00p 4735
02/09/2022 55.75p 59.00p 55.75p 59.00p 49925
01/09/2022 52.00p 58.00p 51.00p 58.00p 42164
31/08/2022 52.00p 57.00p 51.00p 57.00p 41179
30/08/2022 52.00p 55.50p 50.25p 55.50p 10833
29/08/2022 49.50p 53.95p 49.00p 52.50p 45702
26/08/2022 49.50p 53.95p 49.00p 52.50p 45702
25/08/2022 47.50p 52.00p 47.50p 49.50p 2675
24/08/2022 47.00p 50.00p 47.00p 47.50p 409
23/08/2022 47.00p 51.00p 47.00p 47.00p 1138
22/08/2022 47.00p 49.80p 47.00p 49.80p 7565
19/08/2022 47.00p 50.50p 45.00p 47.00p 20679
18/08/2022 46.50p 49.00p 45.00p 49.00p 804
17/08/2022 46.50p 48.00p 45.00p 48.00p 12879
16/08/2022 46.50p 47.00p 45.00p 46.50p 2808
15/08/2022 46.00p 47.00p 45.00p 46.50p 10509
12/08/2022 46.50p 46.50p 45.00p 46.00p 206
11/08/2022 46.50p 46.50p 45.00p 46.50p 393
10/08/2022 46.50p 46.50p 45.00p 46.50p 390
09/08/2022 46.50p 46.50p 45.00p 46.50p 56
08/08/2022 46.50p 46.50p 45.00p 46.50p 1054
05/08/2022 46.50p 46.50p 45.00p 46.50p 1118
04/08/2022 46.50p 46.50p 45.00p 46.50p 116
03/08/2022 47.00p 47.00p 46.00p 46.50p 5164
02/08/2022 47.00p 47.00p 46.00p 47.00p 545
01/08/2022 48.00p 48.00p 46.00p 47.00p 890
29/07/2022 47.00p 47.00p 46.00p 47.00p 1423
28/07/2022 47.00p 47.00p 46.00p 47.00p 125
27/07/2022 47.00p 47.00p 46.00p 47.00p 76
26/07/2022 47.00p 47.00p 47.00p 47.00p 8
25/07/2022 47.00p 47.00p 46.00p 47.00p 374
22/07/2022 47.00p 47.00p 47.00p 47.00p 164
21/07/2022 47.00p 47.00p 46.00p 47.00p 218
20/07/2022 47.00p 47.00p 46.00p 47.00p 358
19/07/2022 47.00p 47.00p 46.00p 47.00p 277

*Close Price adjusted for both dividends and splits