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
08/01/2018 19.04p 19.04p 18.03p 18.52p 103112
05/01/2018 18.38p 19.14p 18.03p 18.73p 171322
04/01/2018 18.59p 19.03p 18.28p 18.66p 98342
03/01/2018 18.38p 19.14p 18.38p 18.83p 75702
02/01/2018 18.38p 19.42p 18.38p 18.38p 87115
29/12/2017 19.42p 19.42p 18.55p 18.90p 67378
28/12/2017 18.90p 19.16p 18.55p 18.90p 30118
27/12/2017 18.73p 18.73p 18.38p 18.38p 61953
22/12/2017 18.73p 18.73p 18.14p 18.38p 12151
21/12/2017 18.73p 18.73p 18.29p 18.47p 81627
20/12/2017 18.38p 18.73p 17.80p 18.55p 239585
19/12/2017 18.73p 19.31p 17.34p 18.03p 303410
18/12/2017 18.03p 19.77p 18.03p 18.73p 353671
15/12/2017 18.73p 19.94p 17.69p 17.69p 2169476
14/12/2017 20.11p 21.18p 18.73p 19.25p 273306
13/12/2017 21.50p 21.50p 20.27p 20.29p 194911
12/12/2017 20.81p 21.77p 19.70p 21.15p 275065
11/12/2017 21.15p 21.97p 21.15p 21.15p 154902
08/12/2017 23.58p 23.58p 20.63p 22.37p 423845
07/12/2017 20.98p 23.58p 20.11p 22.89p 885243
06/12/2017 18.73p 20.97p 18.73p 20.20p 179106
05/12/2017 19.07p 20.00p 18.02p 19.68p 238754
04/12/2017 18.90p 19.54p 17.69p 17.69p 129527
01/12/2017 19.42p 20.77p 18.73p 18.90p 266276
30/11/2017 20.81p 22.02p 19.07p 19.42p 625553
29/11/2017 20.29p 20.81p 19.73p 20.81p 241093
28/11/2017 18.55p 20.63p 17.88p 19.42p 399848
27/11/2017 16.99p 18.58p 16.91p 17.77p 568627
24/11/2017 16.99p 16.99p 15.95p 16.30p 84152
23/11/2017 16.30p 17.12p 15.95p 16.56p 26499
22/11/2017 16.65p 17.34p 16.65p 16.99p 257945
21/11/2017 16.99p 17.34p 16.65p 16.99p 203913
20/11/2017 16.30p 17.34p 0.17p 16.65p 244967
17/11/2017 16.47p 16.47p 15.26p 16.30p 389106
16/11/2017 17.69p 18.03p 15.43p 15.86p 520333
15/11/2017 19.59p 20.32p 17.75p 17.86p 313505
14/11/2017 21.50p 22.41p 19.69p 20.29p 352324
13/11/2017 22.89p 22.89p 21.50p 22.02p 52981
10/11/2017 22.89p 22.89p 21.63p 21.85p 27331
09/11/2017 21.85p 22.68p 20.72p 21.67p 176300
08/11/2017 22.19p 22.97p 20.81p 21.85p 269590
07/11/2017 22.89p 23.06p 22.19p 23.06p 23435
06/11/2017 22.89p 23.36p 22.71p 22.97p 108559
03/11/2017 22.89p 23.58p 22.54p 23.58p 20734
02/11/2017 23.75p 23.75p 22.54p 23.41p 89429
01/11/2017 23.23p 23.23p 22.92p 23.23p 9450
31/10/2017 22.89p 23.28p 22.50p 22.54p 87231
30/10/2017 22.54p 23.58p 22.19p 23.58p 158072
27/10/2017 23.23p 23.86p 22.89p 23.41p 114017
26/10/2017 23.23p 23.93p 22.89p 23.93p 98027
25/10/2017 23.93p 24.31p 23.20p 23.58p 44969
24/10/2017 23.93p 24.51p 23.93p 24.45p 123611
23/10/2017 24.27p 24.90p 23.23p 23.58p 104116
20/10/2017 24.97p 25.48p 24.27p 25.31p 353088
19/10/2017 25.66p 26.59p 25.57p 25.57p 41677
18/10/2017 25.83p 26.70p 25.83p 26.70p 20102
17/10/2017 25.83p 26.70p 25.83p 26.18p 113302
16/10/2017 27.57p 27.57p 26.18p 26.53p 112598
13/10/2017 27.57p 27.57p 26.70p 26.70p 1378
12/10/2017 27.74p 27.74p 27.74p 27.74p 3
11/10/2017 27.22p 27.74p 27.22p 27.48p 4750
10/10/2017 26.70p 27.22p 26.01p 27.22p 16185
09/10/2017 26.87p 27.22p 26.79p 26.79p 13754
06/10/2017 27.05p 27.05p 27.05p 27.05p 1
05/10/2017 27.05p 27.05p 26.70p 26.70p 353
04/10/2017 26.35p 26.87p 26.35p 26.87p 9153
03/10/2017 26.35p 27.05p 26.96p 26.96p 21703
02/10/2017 26.35p 27.05p 26.35p 27.05p 528
29/09/2017 26.35p 27.40p 26.35p 27.05p 2451
28/09/2017 26.53p 26.53p 26.35p 26.35p 15641
27/09/2017 26.35p 26.70p 26.35p 26.70p 21557
26/09/2017 26.35p 26.79p 26.35p 26.35p 61733
25/09/2017 26.35p 26.79p 26.35p 26.79p 10253
22/09/2017 26.01p 27.22p 26.01p 27.22p 6588
21/09/2017 26.35p 26.79p 26.01p 26.79p 9327
20/09/2017 28.09p 27.57p 27.31p 27.31p 1975
19/09/2017 28.09p 28.09p 27.57p 27.57p 3716
18/09/2017 26.01p 27.57p 26.01p 27.57p 1465
15/09/2017 25.66p 26.35p 25.66p 26.35p 2379
14/09/2017 26.35p 27.22p 26.01p 27.22p 25329
13/09/2017 26.35p 26.96p 26.87p 26.96p 60377
12/09/2017 26.35p 26.87p 25.66p 26.87p 297659
11/09/2017 27.05p 27.40p 27.05p 27.40p 62
08/09/2017 27.74p 27.74p 27.05p 27.74p 87011
07/09/2017 27.74p 28.09p 27.74p 28.09p 43319
06/09/2017 29.13p 29.13p 27.74p 28.96p 13454
05/09/2017 29.13p 29.13p 28.44p 28.78p 23276
04/09/2017 30.00p 31.90p 29.48p 30.26p 24982
01/09/2017 31.73p 31.73p 30.00p 31.38p 33930
31/08/2017 33.29p 33.29p 33.29p 33.29p 1230
30/08/2017 29.82p 34.68p 29.48p 33.98p 174447
29/08/2017 38.84p 38.49p 37.45p 38.49p 100846
25/08/2017 38.84p 37.45p 37.45p 37.45p 97968
24/08/2017 38.84p 37.45p 37.45p 37.45p 78683
23/08/2017 38.84p 37.45p 37.45p 37.45p 179371
22/08/2017 38.84p 37.45p 37.45p 37.45p 175350
21/08/2017 38.84p 37.80p 37.45p 37.45p 30602
18/08/2017 38.84p 37.80p 37.80p 37.80p 105816
17/08/2017 38.84p 38.84p 37.80p 37.80p 558
16/08/2017 38.84p 37.80p 37.80p 37.80p 109331
15/08/2017 38.84p 37.80p 37.45p 37.80p 94327
14/08/2017 38.84p 38.84p 37.45p 37.45p 908
11/08/2017 36.76p 37.62p 37.28p 37.62p 82137
10/08/2017 36.76p 37.28p 36.76p 37.28p 5381
09/08/2017 36.76p 36.76p 36.76p 36.76p 2669
08/08/2017 36.06p 37.10p 37.10p 37.10p 15483
07/08/2017 36.06p 37.10p 36.06p 37.10p 69
04/08/2017 36.06p 37.10p 37.10p 37.10p 56869
03/08/2017 36.06p 37.10p 36.06p 37.10p 21118
02/08/2017 38.15p 38.15p 37.45p 37.45p 72
01/08/2017 36.41p 37.45p 36.41p 37.45p 15732
31/07/2017 38.15p 38.15p 38.15p 38.15p 1224
28/07/2017 35.37p 36.76p 35.37p 36.76p 8631
27/07/2017 35.37p 35.37p 35.37p 35.37p 211
26/07/2017 36.06p 36.76p 36.06p 36.76p 36119
25/07/2017 37.45p 38.49p 36.06p 37.80p 120886
24/07/2017 38.15p 38.67p 37.45p 38.67p 24360
21/07/2017 38.15p 39.53p 39.19p 39.53p 11593
20/07/2017 38.15p 39.19p 38.15p 39.19p 6281
19/07/2017 40.23p 39.19p 39.19p 39.19p 20878
18/07/2017 40.23p 40.23p 39.19p 39.19p 7
17/07/2017 38.15p 39.88p 39.19p 39.88p 30618
14/07/2017 38.15p 39.19p 38.15p 39.19p 56
13/07/2017 39.53p 39.53p 39.19p 39.19p 24050
12/07/2017 39.53p 39.53p 39.53p 39.53p 40358
11/07/2017 39.53p 39.53p 39.19p 39.53p 44848
10/07/2017 39.53p 39.53p 39.19p 39.19p 7209
07/07/2017 40.23p 42.13p 40.57p 40.57p 29273
06/07/2017 40.23p 42.13p 40.23p 42.13p 49
05/07/2017 40.92p 41.61p 40.92p 41.61p 34485
04/07/2017 40.92p 40.92p 40.92p 40.92p 7209
03/07/2017 39.88p 43.00p 39.88p 42.31p 95698
30/06/2017 40.92p 41.61p 40.92p 41.61p 1237
29/06/2017 38.84p 39.88p 38.84p 39.88p 1
28/06/2017 39.88p 39.88p 38.84p 38.84p 4264
27/06/2017 38.49p 40.49p 38.49p 40.49p 177
26/06/2017 40.92p 40.92p 38.84p 40.14p 46874
23/06/2017 40.23p 41.27p 40.23p 41.27p 30
22/06/2017 40.23p 40.92p 40.23p 40.40p 24877
21/06/2017 40.23p 40.23p 40.23p 40.23p 173
20/06/2017 41.61p 41.61p 40.92p 40.92p 7209
19/06/2017 41.61p 41.61p 41.61p 41.61p 767
16/06/2017 42.65p 42.65p 42.09p 42.65p 30709
15/06/2017 42.31p 43.35p 42.17p 43.35p 5842
14/06/2017 41.79p 42.87p 41.79p 41.79p 31137
13/06/2017 43.00p 43.58p 42.64p 42.65p 13108
12/06/2017 43.49p 44.04p 43.11p 44.04p 3414
09/06/2017 43.00p 43.80p 43.00p 43.35p 54044
08/06/2017 43.69p 43.69p 43.11p 43.69p 17744
07/06/2017 43.00p 43.69p 43.00p 43.69p 5312
06/06/2017 44.39p 44.39p 43.00p 43.69p 35405
05/06/2017 45.08p 48.11p 43.69p 43.69p 49691
02/06/2017 46.47p 48.29p 45.08p 45.77p 46980
01/06/2017 47.85p 47.85p 44.82p 47.51p 28373
31/05/2017 46.12p 47.68p 44.73p 47.68p 141591
30/05/2017 45.77p 46.21p 44.27p 45.95p 84844
26/05/2017 45.08p 46.20p 44.39p 45.43p 214074
25/05/2017 45.43p 45.60p 41.61p 44.73p 156732
24/05/2017 43.69p 46.05p 42.03p 44.39p 200663
23/05/2017 37.80p 43.00p 37.03p 43.00p 206885
22/05/2017 37.80p 37.90p 36.90p 36.93p 63536
19/05/2017 37.80p 37.80p 36.90p 37.28p 32526
18/05/2017 37.45p 37.57p 36.76p 36.76p 83664
17/05/2017 37.45p 37.61p 36.90p 37.45p 70693
16/05/2017 36.76p 37.25p 36.76p 36.76p 23562
15/05/2017 37.21p 37.21p 36.88p 37.19p 15468
12/05/2017 36.90p 37.21p 36.84p 36.84p 14619
11/05/2017 36.76p 37.45p 36.69p 36.84p 62798
10/05/2017 37.80p 38.38p 36.45p 37.62p 82312
09/05/2017 38.15p 38.51p 36.93p 37.97p 78377
08/05/2017 38.70p 38.70p 37.80p 37.80p 36237
05/05/2017 38.15p 38.15p 36.79p 37.45p 59209
04/05/2017 39.88p 39.88p 38.15p 38.15p 27303
03/05/2017 39.71p 40.31p 38.15p 38.15p 33151
02/05/2017 40.23p 41.00p 39.88p 39.88p 109563
28/04/2017 40.74p 40.87p 40.40p 40.66p 72116
27/04/2017 40.92p 42.44p 40.23p 40.23p 201201
26/04/2017 41.61p 43.00p 41.53p 43.00p 320530
25/04/2017 41.65p 42.34p 41.65p 42.22p 15930
24/04/2017 41.61p 42.91p 41.61p 42.91p 64414
21/04/2017 42.31p 42.65p 41.77p 42.65p 35757
20/04/2017 41.61p 43.09p 41.22p 43.09p 9835
19/04/2017 42.31p 43.55p 40.44p 42.65p 340272
18/04/2017 41.61p 43.00p 41.61p 42.13p 86529
13/04/2017 41.99p 43.69p 41.99p 43.69p 73691
12/04/2017 44.39p 44.39p 42.31p 44.39p 9498
11/04/2017 42.31p 43.00p 41.61p 43.00p 80228
10/04/2017 41.78p 42.65p 41.61p 42.65p 41983
07/04/2017 42.54p 43.00p 40.96p 43.00p 78801
06/04/2017 40.92p 42.31p 39.85p 42.31p 369404
05/04/2017 45.08p 45.35p 38.19p 41.27p 1030647
04/04/2017 45.77p 46.99p 45.47p 46.64p 101898
03/04/2017 47.16p 48.06p 45.77p 46.47p 192609
31/03/2017 47.16p 49.24p 47.16p 49.24p 63984
30/03/2017 47.16p 47.20p 47.16p 47.16p 1471
29/03/2017 47.20p 49.24p 47.20p 49.24p 16495
28/03/2017 47.16p 47.85p 47.16p 47.85p 27492
27/03/2017 48.16p 48.55p 47.47p 48.55p 22447
24/03/2017 48.03p 48.31p 48.03p 48.29p 69084
23/03/2017 48.53p 49.16p 48.22p 49.16p 19925

*Close Price adjusted for both dividends and splits