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
22/10/2018 23.43p 23.43p 22.33p 22.85p 5159
19/10/2018 23.51p 23.51p 22.19p 22.85p 6917
18/10/2018 22.54p 23.03p 22.54p 23.03p 63
17/10/2018 23.58p 23.58p 22.21p 23.23p 9326
16/10/2018 22.89p 23.20p 22.89p 23.20p 69
15/10/2018 22.19p 23.17p 20.83p 22.85p 35913
12/10/2018 20.81p 22.81p 20.81p 22.16p 14721
11/10/2018 22.89p 22.89p 20.88p 22.54p 52715
10/10/2018 23.65p 23.65p 22.19p 23.20p 22828
09/10/2018 24.34p 24.62p 23.65p 24.62p 64505
08/10/2018 23.65p 24.62p 23.65p 24.62p 4006
05/10/2018 22.96p 24.27p 22.96p 24.27p 7658
04/10/2018 24.69p 24.70p 23.65p 24.62p 15703
03/10/2018 23.58p 24.56p 23.58p 24.24p 11908
02/10/2018 24.14p 25.38p 24.14p 24.76p 29731
01/10/2018 24.14p 24.86p 23.29p 24.86p 5915
28/09/2018 22.96p 24.59p 22.96p 24.59p 38382
27/09/2018 24.97p 24.97p 23.21p 24.79p 28243
26/09/2018 23.21p 23.96p 23.21p 23.96p 1990
25/09/2018 22.96p 23.96p 22.96p 23.96p 24751
24/09/2018 23.65p 24.59p 23.65p 24.59p 3335
21/09/2018 24.97p 24.97p 23.60p 24.79p 28914
20/09/2018 23.33p 24.20p 23.33p 23.96p 18225
19/09/2018 22.33p 24.27p 20.88p 23.79p 87383
18/09/2018 23.58p 23.76p 21.61p 22.23p 84929
17/09/2018 22.11p 22.11p 22.09p 22.09p 99
14/09/2018 24.20p 23.06p 22.75p 23.06p 0
13/09/2018 24.20p 24.20p 22.75p 22.75p 28723
12/09/2018 21.20p 24.05p 21.20p 22.89p 2431
11/09/2018 22.19p 23.23p 21.86p 22.19p 53786
10/09/2018 21.86p 22.75p 21.86p 22.75p 1370
07/09/2018 23.58p 24.00p 22.55p 23.55p 114227
06/09/2018 26.35p 26.97p 24.97p 24.97p 162971
05/09/2018 26.91p 27.91p 26.36p 26.91p 113710
04/09/2018 26.42p 27.05p 25.66p 26.32p 129585
03/09/2018 24.90p 26.39p 24.34p 26.39p 64776
31/08/2018 23.58p 24.91p 22.95p 24.79p 319098
30/08/2018 21.50p 24.27p 20.11p 22.19p 607640
29/08/2018 19.07p 19.36p 18.03p 19.25p 81856
28/08/2018 18.03p 19.42p 18.03p 19.04p 96321
24/08/2018 18.62p 20.42p 18.62p 20.42p 1527
23/08/2018 19.42p 19.63p 19.42p 19.63p 29558
22/08/2018 19.42p 19.50p 19.42p 19.42p 15791
21/08/2018 19.42p 19.73p 18.58p 19.73p 136439
20/08/2018 20.53p 20.64p 19.94p 19.94p 14923
17/08/2018 19.47p 20.56p 19.47p 20.56p 3432
16/08/2018 21.47p 20.29p 20.29p 20.29p 0
15/08/2018 21.47p 21.47p 19.45p 20.29p 781
14/08/2018 21.26p 21.26p 20.60p 20.60p 6953
13/08/2018 19.88p 21.12p 19.88p 21.12p 8932
10/08/2018 19.90p 20.81p 19.77p 20.67p 51379
09/08/2018 20.81p 21.26p 19.42p 19.77p 104581
08/08/2018 20.88p 22.76p 20.81p 20.81p 83015
07/08/2018 20.95p 21.44p 20.95p 20.95p 46130
06/08/2018 21.44p 22.30p 22.30p 22.30p 0
03/08/2018 21.44p 22.30p 21.44p 22.30p 865
02/08/2018 21.71p 21.98p 20.92p 21.81p 70773
01/08/2018 23.03p 23.62p 21.50p 22.89p 38518
31/07/2018 23.58p 24.59p 22.46p 24.59p 36840
30/07/2018 23.10p 24.27p 22.60p 24.24p 18196
27/07/2018 22.32p 24.27p 22.32p 24.27p 17663
26/07/2018 23.93p 24.88p 22.26p 23.20p 79836
25/07/2018 22.32p 23.75p 22.32p 23.75p 1050
24/07/2018 22.19p 22.68p 22.19p 22.68p 19619
23/07/2018 25.31p 25.31p 22.26p 23.58p 15137
20/07/2018 24.55p 24.55p 22.42p 23.79p 15758
19/07/2018 25.59p 25.66p 22.19p 22.19p 294775
18/07/2018 24.03p 24.03p 22.86p 24.03p 3995
17/07/2018 25.59p 25.59p 22.86p 24.03p 17703
16/07/2018 22.86p 24.03p 22.86p 24.03p 15467
13/07/2018 22.86p 24.03p 22.86p 24.03p 9466
12/07/2018 22.89p 23.02p 22.89p 22.89p 44699
11/07/2018 21.50p 23.59p 21.50p 22.75p 44855
10/07/2018 22.96p 23.58p 22.96p 23.58p 23185
09/07/2018 20.88p 22.89p 20.88p 22.89p 356
06/07/2018 23.09p 23.09p 21.44p 22.30p 14331
05/07/2018 22.53p 22.53p 21.85p 21.85p 15546
04/07/2018 23.58p 23.58p 22.31p 23.58p 3799
03/07/2018 22.31p 22.57p 22.31p 22.57p 1442
02/07/2018 22.31p 22.57p 22.30p 22.57p 12283
29/06/2018 23.42p 23.42p 22.28p 22.57p 53261
28/06/2018 22.26p 22.26p 21.62p 22.19p 11510
27/06/2018 21.87p 23.26p 21.67p 22.40p 8418
26/06/2018 23.20p 23.20p 22.07p 22.37p 13409
25/06/2018 23.60p 23.60p 21.13p 21.15p 6486
22/06/2018 22.89p 22.89p 22.24p 22.71p 14794
21/06/2018 23.58p 23.58p 21.96p 22.23p 34769
20/06/2018 20.81p 22.60p 20.81p 22.23p 142714
19/06/2018 22.61p 24.03p 22.26p 22.61p 32169
18/06/2018 22.96p 24.27p 22.40p 24.27p 16159
15/06/2018 22.40p 22.89p 22.19p 22.89p 7858
14/06/2018 23.21p 23.21p 22.92p 22.92p 99
13/06/2018 22.46p 22.92p 22.26p 22.92p 18111
12/06/2018 22.54p 23.16p 22.19p 23.06p 7439
11/06/2018 22.26p 23.16p 22.19p 22.92p 13562
08/06/2018 22.26p 22.92p 22.26p 22.92p 11123
07/06/2018 22.89p 23.10p 22.26p 22.99p 51244
06/06/2018 22.19p 23.10p 22.19p 22.19p 19112
05/06/2018 22.47p 23.10p 22.42p 22.92p 8710
04/06/2018 23.51p 23.58p 22.19p 22.26p 55512
01/06/2018 22.19p 22.40p 22.19p 22.19p 275
31/05/2018 22.26p 23.22p 22.26p 22.89p 83281
30/05/2018 23.03p 23.27p 22.19p 23.27p 59933
29/05/2018 22.89p 23.37p 22.19p 22.19p 211163
25/05/2018 23.65p 24.01p 23.58p 23.58p 213325
24/05/2018 23.86p 24.97p 22.19p 23.68p 344131
23/05/2018 22.19p 22.19p 22.12p 22.19p 9985
22/05/2018 22.95p 22.95p 22.12p 22.37p 14602
21/05/2018 22.89p 22.89p 22.19p 22.54p 59455
18/05/2018 21.60p 21.85p 21.60p 21.85p 33634
17/05/2018 21.51p 22.36p 21.51p 22.23p 15301
16/05/2018 21.85p 22.62p 21.85p 22.54p 4125
15/05/2018 22.36p 22.36p 21.50p 21.85p 2363
14/05/2018 22.89p 22.89p 21.50p 22.19p 15377
11/05/2018 20.88p 22.45p 20.88p 22.05p 58349
10/05/2018 21.92p 22.77p 21.92p 22.37p 12931
09/05/2018 22.40p 22.47p 21.08p 21.64p 81004
08/05/2018 21.22p 22.54p 21.22p 22.51p 109004
04/05/2018 20.95p 23.48p 20.95p 22.71p 16026
03/05/2018 23.51p 23.51p 21.15p 22.61p 63634
02/05/2018 23.51p 23.51p 20.95p 21.85p 470080
01/05/2018 23.25p 23.30p 21.78p 22.19p 46970
30/04/2018 23.23p 23.23p 21.50p 22.54p 12606
27/04/2018 22.19p 22.94p 22.07p 22.71p 40658
26/04/2018 22.94p 22.94p 22.07p 22.54p 4884
25/04/2018 22.19p 22.82p 22.00p 22.54p 33942
24/04/2018 23.03p 23.03p 21.95p 21.95p 8895
23/04/2018 22.07p 22.89p 21.92p 21.92p 86374
20/04/2018 20.95p 22.29p 20.95p 22.19p 38109
19/04/2018 23.03p 23.03p 21.08p 22.26p 75376
18/04/2018 22.19p 22.66p 20.81p 22.54p 73935
17/04/2018 22.55p 22.55p 21.60p 21.67p 37261
16/04/2018 21.28p 22.55p 21.26p 22.19p 164662
13/04/2018 22.04p 22.04p 21.13p 21.71p 117813
12/04/2018 20.95p 22.04p 20.95p 21.85p 127609
11/04/2018 20.95p 21.43p 20.95p 21.15p 74317
10/04/2018 20.95p 21.18p 20.81p 21.08p 221122
09/04/2018 21.15p 21.15p 20.11p 20.98p 72341
06/04/2018 20.81p 21.62p 20.81p 21.26p 150712
05/04/2018 21.36p 21.50p 19.42p 21.01p 183004
04/04/2018 19.42p 20.66p 19.42p 20.11p 39869
03/04/2018 19.63p 21.00p 19.63p 20.11p 156179
29/03/2018 20.18p 20.39p 19.66p 20.39p 76508
28/03/2018 19.77p 21.15p 19.57p 20.39p 173690
27/03/2018 20.11p 20.11p 19.56p 19.77p 51747
26/03/2018 19.42p 20.25p 18.93p 19.77p 395198
23/03/2018 19.42p 19.42p 18.21p 18.73p 54504
22/03/2018 18.45p 18.73p 18.10p 18.73p 132643
21/03/2018 18.21p 19.26p 18.21p 18.90p 42910
20/03/2018 18.73p 18.86p 18.30p 18.86p 33098
19/03/2018 18.73p 19.35p 18.73p 19.00p 98106
16/03/2018 19.42p 19.58p 18.93p 18.93p 98981
15/03/2018 19.42p 19.42p 18.73p 19.18p 38987
14/03/2018 18.73p 19.13p 18.37p 18.86p 66345
13/03/2018 18.37p 18.73p 18.37p 18.73p 29734
12/03/2018 19.07p 19.07p 18.21p 18.76p 23704
09/03/2018 18.06p 18.73p 18.06p 18.73p 37488
08/03/2018 18.38p 18.73p 18.03p 18.03p 110813
07/03/2018 17.82p 18.23p 17.75p 17.75p 17817
06/03/2018 18.03p 18.03p 17.62p 17.69p 46024
05/03/2018 17.93p 18.00p 17.91p 18.00p 11781
02/03/2018 17.75p 18.03p 17.75p 18.03p 3576
01/03/2018 18.38p 18.38p 17.99p 18.07p 80851
28/02/2018 17.93p 18.24p 17.93p 18.03p 22539
27/02/2018 18.38p 18.38p 17.77p 18.10p 95774
26/02/2018 18.24p 18.24p 18.05p 18.14p 42499
23/02/2018 17.89p 18.13p 17.89p 17.89p 24461
22/02/2018 18.23p 18.23p 17.87p 18.00p 12668
21/02/2018 17.77p 18.22p 17.70p 17.82p 93245
20/02/2018 18.11p 18.00p 17.93p 18.00p 0
19/02/2018 18.11p 18.22p 17.84p 17.93p 63931
16/02/2018 17.51p 18.10p 17.51p 17.86p 79037
15/02/2018 17.34p 18.10p 17.34p 17.48p 117460
14/02/2018 16.99p 17.98p 16.99p 17.69p 246657
13/02/2018 16.65p 16.82p 16.28p 16.82p 67378
12/02/2018 15.95p 16.03p 15.65p 15.95p 140448
09/02/2018 15.95p 15.95p 15.12p 15.26p 87515
08/02/2018 15.88p 16.03p 14.93p 15.64p 124100
07/02/2018 15.12p 15.54p 14.09p 15.22p 248804
06/02/2018 15.26p 15.26p 13.87p 14.50p 218296
05/02/2018 14.71p 15.33p 14.71p 15.08p 8772
02/02/2018 15.26p 15.69p 14.56p 14.91p 166670
01/02/2018 15.26p 15.94p 14.56p 14.56p 174270
31/01/2018 15.95p 16.09p 15.43p 15.60p 75620
30/01/2018 15.54p 16.22p 15.17p 15.60p 153249
29/01/2018 15.83p 16.37p 15.60p 15.60p 39915
26/01/2018 16.37p 16.44p 15.95p 16.12p 35314
25/01/2018 15.83p 16.37p 15.83p 15.95p 4549
24/01/2018 15.26p 16.22p 15.26p 15.85p 170910
23/01/2018 16.09p 16.09p 15.26p 15.57p 244493
22/01/2018 15.60p 16.44p 15.60p 16.12p 145440
19/01/2018 17.20p 17.20p 15.67p 15.95p 155338
18/01/2018 16.41p 16.58p 16.37p 16.47p 102518
17/01/2018 16.58p 16.58p 16.43p 16.54p 218505
16/01/2018 16.46p 16.76p 16.38p 16.58p 77670
15/01/2018 17.34p 17.34p 15.60p 16.71p 345818
12/01/2018 15.95p 16.85p 15.67p 16.85p 250110
11/01/2018 16.85p 17.11p 15.95p 16.44p 961430
10/01/2018 18.03p 18.55p 15.95p 15.95p 369466
09/01/2018 18.03p 18.55p 18.03p 18.34p 59242

*Close Price adjusted for both dividends and splits