HSS Hire Group (HSS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HSS Hire Group

Date Open High Low Close* Volume
22/04/2025 6.82p 7.48p 6.72p 7.15p 38566
17/04/2025 6.82p 7.48p 6.74p 7.18p 155741
16/04/2025 7.00p 7.50p 6.82p 7.11p 386164
15/04/2025 7.50p 7.50p 7.00p 7.02p 85405
14/04/2025 7.40p 7.43p 7.00p 7.24p 71091
11/04/2025 7.40p 7.48p 6.93p 7.20p 801646
10/04/2025 6.30p 7.19p 6.29p 7.19p 736189
09/04/2025 6.98p 6.96p 6.41p 6.51p 113845
08/04/2025 6.98p 6.98p 6.38p 6.70p 172183
07/04/2025 6.98p 7.00p 6.02p 6.38p 1364590
04/04/2025 6.56p 6.96p 6.42p 6.60p 887202
03/04/2025 6.56p 6.98p 6.04p 6.65p 748892
02/04/2025 6.20p 7.00p 6.20p 6.71p 3892523
01/04/2025 6.98p 6.98p 6.00p 6.24p 214185
31/03/2025 5.94p 6.96p 5.94p 5.94p 379447
28/03/2025 5.94p 6.98p 5.82p 6.27p 1314984
27/03/2025 6.30p 6.42p 6.00p 6.00p 239557
26/03/2025 6.32p 6.48p 6.00p 6.30p 231145
25/03/2025 6.30p 6.47p 6.01p 6.30p 345354
24/03/2025 6.48p 6.48p 5.16p 6.19p 714997
21/03/2025 6.00p 6.48p 5.80p 6.14p 275627
20/03/2025 5.90p 6.24p 5.82p 6.24p 44191
19/03/2025 5.90p 6.98p 5.70p 6.24p 149895
18/03/2025 5.90p 6.09p 5.90p 6.09p 194000
17/03/2025 5.80p 6.48p 5.70p 6.11p 26267
14/03/2025 5.60p 6.48p 5.66p 6.11p 36139
13/03/2025 5.60p 6.47p 5.77p 6.12p 11509
12/03/2025 5.60p 6.48p 5.40p 5.91p 317498
11/03/2025 5.82p 6.48p 5.34p 6.11p 331026
10/03/2025 5.86p 6.50p 5.64p 5.97p 186100
07/03/2025 5.86p 6.48p 5.52p 6.05p 12650622
06/03/2025 5.72p 6.00p 5.55p 6.00p 21432
05/03/2025 5.72p 6.18p 5.60p 5.89p 517659
04/03/2025 5.80p 6.38p 5.60p 5.99p 461367
03/03/2025 5.82p 6.48p 5.82p 6.10p 520223
28/02/2025 5.88p 6.37p 5.62p 6.11p 111420
27/02/2025 5.88p 5.98p 5.52p 5.82p 88917
26/02/2025 5.88p 6.01p 5.74p 5.82p 1315994
25/02/2025 5.74p 5.90p 5.74p 5.76p 11100744
24/02/2025 5.98p 5.98p 5.60p 5.75p 163851
21/02/2025 5.70p 6.08p 5.50p 5.60p 7557329
20/02/2025 6.00p 6.29p 5.53p 5.80p 975334
19/02/2025 5.90p 6.27p 5.72p 6.20p 163037
18/02/2025 6.10p 6.28p 5.91p 6.09p 136535
17/02/2025 5.90p 6.27p 5.91p 6.09p 50569
14/02/2025 5.90p 6.11p 5.95p 6.11p 397238
13/02/2025 5.90p 6.28p 5.83p 6.04p 354276
12/02/2025 6.00p 6.28p 5.81p 5.96p 102482
11/02/2025 6.32p 6.97p 5.50p 5.99p 3107494
10/02/2025 5.80p 6.28p 5.60p 5.76p 626517
07/02/2025 6.00p 6.58p 5.80p 5.84p 244864
06/02/2025 5.92p 6.32p 5.92p 5.92p 193098
05/02/2025 6.10p 6.47p 5.90p 5.96p 500800
04/02/2025 6.20p 6.48p 6.10p 6.29p 30996
03/02/2025 6.20p 6.66p 6.04p 6.16p 1425107
31/01/2025 6.32p 6.87p 6.20p 6.55p 3524817
30/01/2025 6.32p 6.98p 6.24p 6.53p 19247
29/01/2025 6.32p 7.00p 6.20p 6.29p 3351072
28/01/2025 6.30p 6.98p 6.26p 6.26p 3534754
27/01/2025 6.50p 7.00p 6.30p 6.64p 31729
24/01/2025 6.50p 6.97p 6.24p 6.69p 1487503
23/01/2025 6.50p 6.60p 6.30p 6.60p 40186
22/01/2025 6.50p 6.98p 6.30p 6.30p 1143109
21/01/2025 6.50p 6.98p 6.40p 6.70p 379683
20/01/2025 6.30p 6.98p 6.32p 6.57p 4002117
17/01/2025 6.30p 6.80p 6.10p 6.61p 875951
16/01/2025 6.00p 6.44p 5.96p 6.21p 1769948
15/01/2025 5.80p 6.38p 5.80p 6.10p 532486
14/01/2025 5.62p 6.38p 5.62p 5.94p 4039591
13/01/2025 5.70p 6.04p 5.63p 5.81p 515739
10/01/2025 5.40p 6.00p 5.50p 5.75p 9781653
09/01/2025 5.40p 5.95p 5.40p 5.69p 51984
08/01/2025 6.00p 6.00p 5.40p 5.70p 277779
07/01/2025 6.00p 5.74p 5.62p 5.74p 19551
06/01/2025 6.00p 5.96p 5.52p 5.74p 15785
03/01/2025 6.00p 5.98p 5.00p 5.76p 191373
02/01/2025 6.00p 6.00p 5.50p 5.76p 98286
31/12/2024 6.00p 6.00p 5.50p 6.00p 19344
30/12/2024 5.70p 5.83p 5.00p 5.41p 148677
27/12/2024 5.30p 6.00p 5.30p 5.40p 271297
24/12/2024 5.56p 5.98p 5.50p 5.69p 205865
23/12/2024 5.56p 5.98p 5.02p 5.56p 215351
20/12/2024 5.52p 5.64p 5.51p 5.60p 398431
19/12/2024 5.70p 5.98p 5.38p 5.79p 635008
18/12/2024 5.50p 5.98p 5.50p 5.71p 322314
17/12/2024 5.10p 6.00p 5.08p 5.08p 214888
16/12/2024 5.42p 5.98p 5.12p 5.55p 261736
13/12/2024 5.42p 5.98p 5.12p 5.55p 126183
12/12/2024 5.42p 5.98p 5.28p 5.64p 160216
11/12/2024 5.42p 5.98p 5.29p 5.70p 94372
10/12/2024 5.04p 5.98p 5.08p 5.70p 66515
09/12/2024 5.04p 5.99p 5.04p 5.75p 327097
06/12/2024 5.68p 5.98p 5.50p 5.75p 119370
05/12/2024 5.68p 5.98p 5.57p 5.80p 68471
04/12/2024 5.68p 5.74p 5.11p 5.70p 475472
03/12/2024 5.52p 6.44p 5.00p 5.00p 320447
02/12/2024 5.80p 6.42p 4.13p 5.64p 1252322
29/11/2024 5.80p 5.96p 5.55p 5.96p 476629
28/11/2024 5.80p 6.19p 5.52p 5.96p 1253348
27/11/2024 5.80p 6.48p 5.80p 5.94p 128290
26/11/2024 5.72p 6.58p 5.80p 6.17p 44418
25/11/2024 5.72p 6.52p 5.50p 6.01p 29735
22/11/2024 5.72p 6.48p 5.68p 5.68p 218891
21/11/2024 6.06p 6.88p 5.50p 5.64p 1662374
20/11/2024 6.04p 6.98p 6.04p 6.04p 65686
19/11/2024 6.12p 6.67p 6.08p 6.08p 157574
18/11/2024 6.22p 6.98p 6.22p 6.22p 15434
15/11/2024 6.32p 6.98p 6.21p 6.26p 408626
14/11/2024 6.60p 6.98p 6.10p 6.18p 475266
13/11/2024 6.48p 6.76p 6.19p 6.30p 1359448
12/11/2024 6.78p 6.98p 6.12p 6.40p 287876
11/11/2024 6.78p 6.80p 6.16p 6.61p 246910
08/11/2024 6.40p 6.80p 6.14p 6.54p 115332
07/11/2024 6.40p 6.96p 6.31p 6.59p 473816
06/11/2024 6.40p 7.20p 6.12p 6.64p 199315
05/11/2024 6.40p 6.63p 6.13p 6.43p 511484
04/11/2024 6.40p 6.48p 6.14p 6.34p 49917
01/11/2024 6.40p 7.00p 6.10p 6.29p 78080
31/10/2024 6.70p 7.00p 6.50p 6.74p 180528
30/10/2024 7.30p 7.30p 6.20p 6.79p 648877
29/10/2024 6.20p 6.68p 6.20p 6.68p 14239401
28/10/2024 6.20p 6.98p 6.12p 6.20p 429573
25/10/2024 7.34p 6.50p 6.20p 6.36p 76192
24/10/2024 7.34p 7.34p 6.20p 6.30p 365127
23/10/2024 7.10p 7.00p 6.27p 6.77p 20153
22/10/2024 7.10p 7.34p 6.22p 6.65p 56618
21/10/2024 7.34p 7.34p 6.00p 6.82p 77419
18/10/2024 6.60p 7.18p 6.45p 6.79p 153067
17/10/2024 6.62p 7.08p 6.43p 6.76p 144674
16/10/2024 6.50p 7.34p 6.25p 6.74p 955437
15/10/2024 6.60p 7.34p 6.60p 6.97p 79603
14/10/2024 6.76p 7.36p 6.50p 6.50p 783539
11/10/2024 6.82p 7.28p 6.80p 7.04p 176395
10/10/2024 7.02p 7.08p 6.70p 6.90p 74669
09/10/2024 7.02p 7.32p 6.80p 6.89p 758216
08/10/2024 7.34p 7.34p 6.62p 6.95p 694846
07/10/2024 6.52p 7.32p 6.50p 7.02p 341669
04/10/2024 6.88p 7.34p 6.60p 7.03p 1735130
03/10/2024 6.88p 7.18p 6.12p 6.68p 970971
02/10/2024 6.00p 7.02p 5.50p 6.82p 1364136
01/10/2024 6.20p 6.60p 5.80p 6.15p 362215
30/09/2024 6.20p 6.58p 5.52p 6.40p 1533526
27/09/2024 6.08p 7.02p 6.05p 6.39p 542144
26/09/2024 6.12p 6.58p 5.70p 6.20p 1074189
25/09/2024 6.50p 6.70p 6.20p 6.30p 1177775
24/09/2024 6.66p 6.98p 6.22p 6.69p 2385158
23/09/2024 6.98p 7.72p 6.04p 6.98p 448967
20/09/2024 7.18p 7.24p 6.52p 6.73p 359135
19/09/2024 6.72p 7.50p 6.70p 6.71p 332439
18/09/2024 6.70p 7.20p 6.70p 7.00p 604548
17/09/2024 7.50p 7.94p 6.70p 6.70p 267856
16/09/2024 7.10p 7.98p 6.76p 6.92p 223382
13/09/2024 6.62p 7.28p 6.60p 7.00p 366866
12/09/2024 6.70p 7.28p 6.40p 6.57p 423827
11/09/2024 6.76p 7.28p 6.50p 6.50p 119485
10/09/2024 6.60p 7.28p 6.50p 6.60p 223868
09/09/2024 6.80p 6.80p 6.60p 6.70p 352868
06/09/2024 6.60p 7.28p 6.40p 6.49p 277941
05/09/2024 6.74p 7.13p 6.02p 6.95p 574458
04/09/2024 6.60p 7.18p 6.52p 6.55p 327067
03/09/2024 6.90p 7.38p 6.60p 6.74p 378495
02/09/2024 7.00p 7.38p 6.90p 7.15p 43399
30/08/2024 7.00p 7.38p 6.90p 6.96p 287257
29/08/2024 7.06p 7.06p 6.90p 6.98p 181770
28/08/2024 6.90p 7.38p 6.90p 6.94p 445472
27/08/2024 7.00p 7.38p 6.96p 6.96p 378969
23/08/2024 7.00p 7.18p 6.82p 7.14p 243127
22/08/2024 7.02p 7.19p 6.83p 6.94p 444577
21/08/2024 6.80p 7.38p 6.80p 6.89p 155922
20/08/2024 6.90p 7.38p 6.80p 7.04p 352689
19/08/2024 6.90p 7.38p 6.70p 6.94p 1224131
16/08/2024 6.92p 7.19p 6.92p 6.92p 233153
15/08/2024 7.02p 7.38p 6.90p 6.96p 210757
14/08/2024 7.06p 7.23p 6.90p 6.95p 349914
13/08/2024 7.00p 7.17p 6.90p 6.90p 133497
12/08/2024 7.00p 7.50p 6.52p 6.90p 622010
09/08/2024 7.10p 7.48p 6.06p 6.72p 557478
08/08/2024 7.00p 7.48p 6.02p 6.94p 635682
07/08/2024 7.50p 7.50p 6.88p 7.19p 276228
06/08/2024 7.02p 7.50p 7.00p 7.00p 253809
05/08/2024 7.30p 7.38p 6.12p 6.88p 313754
02/08/2024 7.00p 7.58p 7.00p 7.18p 632932
01/08/2024 7.12p 7.58p 7.02p 7.20p 110954
31/07/2024 7.12p 7.60p 7.12p 7.26p 369421
30/07/2024 7.12p 7.58p 7.12p 7.42p 238673
29/07/2024 7.12p 7.35p 7.12p 7.22p 642297
26/07/2024 7.34p 7.34p 7.11p 7.23p 497924
25/07/2024 7.10p 7.74p 7.00p 7.17p 722421
24/07/2024 8.00p 8.00p 7.14p 7.26p 486697
23/07/2024 7.20p 7.40p 7.20p 7.30p 658182
22/07/2024 7.30p 7.30p 6.83p 7.20p 1155136
19/07/2024 7.00p 7.10p 6.91p 6.95p 386699
18/07/2024 6.82p 7.18p 6.82p 6.97p 967548
17/07/2024 6.98p 7.00p 6.82p 6.94p 325132
16/07/2024 7.00p 7.48p 6.92p 6.95p 1738993
15/07/2024 6.98p 7.48p 6.92p 7.30p 638291
12/07/2024 6.98p 7.10p 6.50p 6.97p 2107174
11/07/2024 7.40p 7.40p 6.80p 7.00p 1265193
10/07/2024 7.28p 7.38p 6.92p 7.15p 802810
09/07/2024 7.16p 7.58p 6.89p 7.12p 532409

*Close Price adjusted for both dividends and splits