Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
HSS Hire Group (HSS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | 8.80p | 9.48p | 8.76p | 9.09p | 121147 |
| 27/11/2025 | 8.80p | 9.40p | 8.80p | 9.04p | 23365 |
| 26/11/2025 | 8.70p | 9.48p | 8.70p | 9.11p | 144986 |
| 25/11/2025 | 8.70p | 9.00p | 8.70p | 9.00p | 382185 |
| 24/11/2025 | 9.00p | 9.20p | 8.80p | 8.80p | 46139 |
| 21/11/2025 | 8.90p | 9.46p | 8.75p | 9.14p | 202538 |
| 20/11/2025 | 8.80p | 9.50p | 8.62p | 9.16p | 12379 |
| 19/11/2025 | 8.80p | 9.48p | 8.80p | 8.80p | 150521 |
| 18/11/2025 | 9.02p | 9.48p | 8.82p | 8.84p | 276168 |
| 17/11/2025 | 9.00p | 9.70p | 8.94p | 8.94p | 269613 |
| 14/11/2025 | 9.00p | 9.54p | 9.00p | 9.08p | 943006 |
| 13/11/2025 | 8.92p | 9.38p | 8.90p | 9.06p | 1004756 |
| 12/11/2025 | 9.20p | 9.40p | 8.97p | 9.14p | 590991 |
| 11/11/2025 | 9.30p | 9.72p | 9.04p | 9.10p | 498100 |
| 10/11/2025 | 9.72p | 9.72p | 9.30p | 9.40p | 24701 |
| 07/11/2025 | 9.30p | 9.72p | 9.00p | 9.51p | 7731497 |
| 06/11/2025 | 9.26p | 9.40p | 9.20p | 9.30p | 71559 |
| 05/11/2025 | 9.34p | 9.78p | 9.30p | 9.30p | 213904 |
| 04/11/2025 | 9.42p | 9.98p | 9.30p | 9.40p | 266920 |
| 03/11/2025 | 9.66p | 9.76p | 9.39p | 9.48p | 189472 |
| 31/10/2025 | 9.42p | 9.78p | 9.30p | 9.70p | 104173 |
| 30/10/2025 | 9.50p | 9.98p | 9.30p | 9.48p | 198044 |
| 29/10/2025 | 9.42p | 9.82p | 9.30p | 9.70p | 373356 |
| 28/10/2025 | 9.46p | 9.90p | 9.20p | 9.46p | 38017 |
| 27/10/2025 | 9.20p | 9.88p | 9.20p | 9.30p | 91179 |
| 24/10/2025 | 9.30p | 9.82p | 9.08p | 9.08p | 269837 |
| 23/10/2025 | 9.10p | 9.88p | 8.96p | 9.20p | 325239 |
| 22/10/2025 | 9.20p | 9.50p | 9.10p | 9.30p | 420331 |
| 21/10/2025 | 9.52p | 10.00p | 9.20p | 9.35p | 954814 |
| 20/10/2025 | 9.48p | 9.60p | 9.10p | 9.50p | 549242 |
| 17/10/2025 | 9.10p | 9.48p | 8.70p | 9.16p | 915068 |
| 16/10/2025 | 9.10p | 9.30p | 9.00p | 9.22p | 8575498 |
| 15/10/2025 | 9.20p | 9.64p | 9.00p | 9.15p | 1145289 |
| 14/10/2025 | 9.00p | 9.50p | 9.00p | 9.30p | 440100 |
| 13/10/2025 | 9.00p | 9.50p | 8.78p | 9.30p | 742408 |
| 10/10/2025 | 9.20p | 9.92p | 9.00p | 9.20p | 10722767 |
| 09/10/2025 | 9.98p | 10.00p | 9.02p | 9.51p | 1237093 |
| 08/10/2025 | 10.05p | 10.45p | 9.50p | 9.76p | 1415501 |
| 07/10/2025 | 10.00p | 11.00p | 9.00p | 10.00p | 9142273 |
| 06/10/2025 | 9.12p | 11.00p | 7.50p | 10.00p | 21555476 |
| 03/10/2025 | 8.80p | 7.24p | 7.24p | 7.24p | 0 |
| 02/10/2025 | 8.80p | 7.24p | 7.24p | 7.24p | 0 |
| 01/10/2025 | 8.80p | 7.24p | 7.24p | 7.24p | 0 |
| 30/09/2025 | 8.80p | 8.85p | 7.02p | 7.24p | 3633335 |
| 29/09/2025 | 9.08p | 9.08p | 8.54p | 8.75p | 300931 |
| 26/09/2025 | 8.82p | 9.41p | 8.80p | 8.95p | 167351 |
| 25/09/2025 | 8.96p | 9.48p | 8.81p | 9.15p | 2532552 |
| 24/09/2025 | 9.24p | 9.50p | 8.92p | 9.16p | 375554 |
| 23/09/2025 | 8.68p | 9.48p | 8.68p | 9.15p | 536160 |
| 22/09/2025 | 9.24p | 9.47p | 8.88p | 9.15p | 350440 |
| 19/09/2025 | 9.06p | 9.50p | 8.98p | 9.23p | 2947874 |
| 18/09/2025 | 9.06p | 9.60p | 8.90p | 9.43p | 5338554 |
| 17/09/2025 | 8.82p | 9.14p | 9.00p | 9.07p | 14039 |
| 16/09/2025 | 8.82p | 9.04p | 8.82p | 9.13p | 183139 |
| 15/09/2025 | 8.82p | 9.21p | 8.49p | 9.04p | 363746 |
| 12/09/2025 | 8.82p | 9.26p | 8.82p | 9.04p | 50973 |
| 11/09/2025 | 8.52p | 9.05p | 8.52p | 9.32p | 277258 |
| 10/09/2025 | 8.52p | 9.28p | 8.52p | 9.05p | 79206 |
| 09/09/2025 | 8.20p | 9.00p | 8.70p | 8.85p | 2026980 |
| 08/09/2025 | 8.20p | 8.95p | 8.65p | 8.85p | 142020 |
| 05/09/2025 | 8.20p | 8.96p | 8.65p | 8.85p | 13596 |
| 04/09/2025 | 8.20p | 8.74p | 8.20p | 8.80p | 646761 |
| 03/09/2025 | 8.82p | 9.00p | 8.22p | 8.24p | 471825 |
| 02/09/2025 | 8.50p | 9.10p | 9.00p | 9.05p | 29922 |
| 01/09/2025 | 8.50p | 9.21p | 8.79p | 9.07p | 299298 |
| 29/08/2025 | 8.50p | 9.48p | 8.80p | 9.24p | 420850 |
| 28/08/2025 | 8.50p | 9.48p | 8.80p | 9.14p | 93917 |
| 27/08/2025 | 8.50p | 8.70p | 8.40p | 9.14p | 504847 |
| 26/08/2025 | 8.90p | 8.90p | 8.50p | 8.68p | 108268 |
| 22/08/2025 | 8.90p | 9.20p | 8.60p | 8.60p | 297365 |
| 21/08/2025 | 8.90p | 9.86p | 8.80p | 8.80p | 281801 |
| 20/08/2025 | 8.82p | 9.76p | 8.82p | 9.38p | 32290 |
| 19/08/2025 | 9.24p | 9.48p | 9.00p | 9.00p | 657701 |
| 18/08/2025 | 9.44p | 9.78p | 9.02p | 9.24p | 355253 |
| 15/08/2025 | 9.88p | 9.88p | 9.02p | 9.45p | 223621 |
| 14/08/2025 | 9.22p | 9.88p | 9.20p | 9.49p | 20466 |
| 13/08/2025 | 9.22p | 9.88p | 9.15p | 9.50p | 467241 |
| 12/08/2025 | 9.90p | 9.90p | 9.12p | 9.50p | 473825 |
| 11/08/2025 | 9.88p | 9.90p | 9.04p | 9.90p | 914488 |
| 08/08/2025 | 9.10p | 9.88p | 9.00p | 9.10p | 613025 |
| 07/08/2025 | 9.00p | 9.50p | 8.86p | 9.00p | 2101901 |
| 06/08/2025 | 9.00p | 9.10p | 8.80p | 9.00p | 407148 |
| 05/08/2025 | 9.00p | 9.10p | 8.90p | 9.05p | 1207681 |
| 04/08/2025 | 9.00p | 9.10p | 8.90p | 9.04p | 673137 |
| 01/08/2025 | 8.96p | 9.10p | 8.90p | 9.10p | 286180 |
| 31/07/2025 | 8.80p | 9.10p | 8.80p | 9.04p | 435937 |
| 30/07/2025 | 9.00p | 9.10p | 8.84p | 8.94p | 1546213 |
| 29/07/2025 | 9.00p | 9.10p | 8.80p | 9.00p | 1104060 |
| 28/07/2025 | 9.10p | 9.38p | 8.80p | 9.05p | 905192 |
| 25/07/2025 | 9.22p | 9.38p | 9.00p | 9.19p | 248113 |
| 24/07/2025 | 9.30p | 9.40p | 9.00p | 9.19p | 136317 |
| 23/07/2025 | 9.30p | 9.46p | 9.10p | 9.30p | 278216 |
| 22/07/2025 | 9.26p | 9.88p | 9.20p | 9.45p | 1535239 |
| 21/07/2025 | 9.20p | 9.40p | 9.00p | 9.20p | 708959 |
| 18/07/2025 | 9.10p | 9.88p | 9.10p | 9.40p | 303948 |
| 17/07/2025 | 9.00p | 9.50p | 9.00p | 9.04p | 1624838 |
| 16/07/2025 | 9.14p | 9.34p | 9.00p | 9.17p | 553050 |
| 15/07/2025 | 8.80p | 9.40p | 8.80p | 9.14p | 1142061 |
| 14/07/2025 | 9.10p | 9.50p | 9.00p | 9.25p | 840807 |
| 11/07/2025 | 9.48p | 9.50p | 9.00p | 9.30p | 465092 |
| 10/07/2025 | 9.04p | 9.50p | 9.00p | 9.15p | 832451 |
| 09/07/2025 | 9.00p | 9.50p | 8.90p | 9.10p | 1726330 |
| 08/07/2025 | 9.00p | 9.20p | 8.50p | 9.05p | 1129756 |
| 07/07/2025 | 8.38p | 8.90p | 8.20p | 8.38p | 28347678 |
| 04/07/2025 | 7.80p | 8.44p | 7.22p | 8.37p | 4419821 |
| 03/07/2025 | 7.40p | 8.00p | 7.30p | 7.90p | 1108641 |
| 02/07/2025 | 7.32p | 7.78p | 7.02p | 7.30p | 785102 |
| 01/07/2025 | 7.30p | 7.59p | 7.22p | 7.41p | 88594 |
| 30/06/2025 | 7.30p | 7.80p | 7.10p | 7.50p | 721357 |
| 27/06/2025 | 7.60p | 7.98p | 7.12p | 7.28p | 752031 |
| 26/06/2025 | 7.52p | 7.99p | 7.52p | 7.75p | 170951 |
| 25/06/2025 | 7.32p | 7.79p | 7.34p | 7.61p | 96746 |
| 24/06/2025 | 7.32p | 7.80p | 7.12p | 7.32p | 119303 |
| 23/06/2025 | 7.50p | 8.00p | 7.21p | 7.71p | 342339 |
| 20/06/2025 | 7.44p | 7.78p | 7.02p | 7.44p | 400714 |
| 19/06/2025 | 7.74p | 7.76p | 7.22p | 7.40p | 96018 |
| 18/06/2025 | 7.74p | 7.78p | 7.22p | 7.50p | 543478 |
| 17/06/2025 | 7.74p | 7.80p | 7.02p | 7.38p | 379200 |
| 16/06/2025 | 7.14p | 7.24p | 6.82p | 7.24p | 751716 |
| 13/06/2025 | 7.42p | 7.42p | 7.03p | 7.22p | 184451 |
| 12/06/2025 | 7.30p | 7.64p | 6.97p | 7.31p | 910104 |
| 11/06/2025 | 7.00p | 7.70p | 6.82p | 7.26p | 2603651 |
| 10/06/2025 | 7.20p | 7.20p | 6.81p | 7.20p | 217182 |
| 09/06/2025 | 6.80p | 7.18p | 6.50p | 6.80p | 6770805 |
| 06/06/2025 | 7.00p | 7.33p | 6.73p | 6.85p | 419655 |
| 05/06/2025 | 7.00p | 7.40p | 6.91p | 6.96p | 126449 |
| 04/06/2025 | 7.00p | 7.28p | 6.85p | 6.96p | 235728 |
| 03/06/2025 | 7.00p | 7.38p | 6.80p | 6.96p | 230229 |
| 02/06/2025 | 7.00p | 7.18p | 6.90p | 7.04p | 447960 |
| 30/05/2025 | 6.72p | 7.37p | 6.49p | 6.94p | 869803 |
| 29/05/2025 | 7.00p | 7.00p | 6.72p | 6.85p | 166886 |
| 28/05/2025 | 6.80p | 7.10p | 6.72p | 6.89p | 97750 |
| 27/05/2025 | 7.04p | 7.18p | 6.80p | 7.04p | 186462 |
| 23/05/2025 | 7.04p | 7.27p | 6.82p | 7.04p | 54377 |
| 22/05/2025 | 7.04p | 7.28p | 6.76p | 6.85p | 827682 |
| 21/05/2025 | 7.20p | 7.48p | 7.18p | 7.18p | 32852 |
| 20/05/2025 | 7.04p | 7.68p | 7.02p | 7.20p | 127840 |
| 19/05/2025 | 7.20p | 7.68p | 7.02p | 7.17p | 273563 |
| 16/05/2025 | 7.02p | 7.68p | 7.00p | 7.22p | 3366320 |
| 15/05/2025 | 6.76p | 7.74p | 6.76p | 7.15p | 758714 |
| 14/05/2025 | 7.00p | 7.11p | 6.72p | 7.00p | 365459 |
| 13/05/2025 | 7.10p | 7.48p | 7.00p | 7.13p | 178204 |
| 12/05/2025 | 7.10p | 7.46p | 7.10p | 7.10p | 529579 |
| 09/05/2025 | 7.20p | 7.38p | 7.20p | 7.20p | 157010 |
| 08/05/2025 | 7.20p | 7.48p | 7.00p | 7.24p | 237137 |
| 07/05/2025 | 7.20p | 7.40p | 7.00p | 7.40p | 214299 |
| 06/05/2025 | 7.48p | 7.48p | 7.01p | 7.48p | 351464 |
| 02/05/2025 | 7.20p | 7.48p | 7.10p | 7.34p | 507101 |
| 01/05/2025 | 7.28p | 7.48p | 7.00p | 7.19p | 233679 |
| 30/04/2025 | 7.00p | 7.48p | 6.70p | 7.10p | 372471 |
| 29/04/2025 | 7.00p | 7.31p | 7.05p | 7.24p | 60254 |
| 28/04/2025 | 7.00p | 7.48p | 6.72p | 7.24p | 104521 |
| 25/04/2025 | 7.00p | 7.50p | 6.74p | 7.24p | 220835 |
| 24/04/2025 | 7.00p | 7.50p | 6.05p | 6.99p | 41430 |
| 23/04/2025 | 7.00p | 7.50p | 6.72p | 7.25p | 101951 |
| 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 |
*Close Price adjusted for both dividends and splits