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
16/03/2016 56.87p 56.87p 54.79p 55.48p 482966
15/03/2016 56.87p 56.87p 54.79p 55.48p 3717749
14/03/2016 56.87p 56.87p 55.14p 55.83p 70216
11/03/2016 56.52p 56.52p 55.21p 56.52p 38951
10/03/2016 54.79p 55.66p 53.24p 55.14p 436153
09/03/2016 54.96p 54.96p 54.10p 54.27p 53867
08/03/2016 55.14p 55.14p 54.10p 54.27p 163252
07/03/2016 54.79p 54.79p 54.10p 54.10p 39423
04/03/2016 55.14p 55.48p 54.10p 55.14p 85485
03/03/2016 54.10p 55.48p 54.10p 54.79p 63419
02/03/2016 54.10p 55.48p 53.75p 54.10p 488170
01/03/2016 55.48p 55.48p 53.40p 54.79p 335239
29/02/2016 53.75p 55.28p 53.75p 53.75p 22075
26/02/2016 54.27p 54.79p 53.46p 54.27p 136144
25/02/2016 55.14p 55.14p 54.10p 54.10p 32364
24/02/2016 54.44p 54.44p 53.40p 54.44p 22887
23/02/2016 54.10p 54.10p 53.40p 54.10p 38021
22/02/2016 54.44p 54.44p 53.40p 54.10p 147455
19/02/2016 53.40p 55.14p 52.24p 54.27p 288855
18/02/2016 53.40p 54.79p 53.40p 54.44p 71648
17/02/2016 54.10p 54.44p 53.72p 54.10p 79882
16/02/2016 54.79p 54.79p 53.40p 54.44p 26493
15/02/2016 54.10p 54.10p 51.74p 54.10p 75669
12/02/2016 54.79p 54.79p 53.40p 54.10p 60345
11/02/2016 55.48p 55.48p 51.51p 54.62p 523201
10/02/2016 55.48p 55.48p 53.40p 53.40p 3800922
09/02/2016 54.10p 54.42p 54.10p 54.10p 155798
08/02/2016 55.48p 55.48p 54.10p 54.44p 44408
05/02/2016 54.10p 55.48p 52.80p 55.48p 208624
04/02/2016 54.10p 55.48p 54.10p 54.44p 99649
03/02/2016 54.79p 56.70p 54.10p 54.10p 645435
02/02/2016 56.18p 56.18p 54.79p 54.79p 9580
01/02/2016 55.14p 55.48p 54.10p 55.48p 70258
29/01/2016 52.02p 56.18p 52.02p 56.18p 176605
28/01/2016 54.10p 54.10p 53.06p 53.06p 26780
27/01/2016 52.02p 54.03p 52.02p 52.02p 10751
26/01/2016 53.92p 54.79p 53.10p 54.10p 80821
25/01/2016 51.67p 54.10p 51.67p 53.92p 102186
22/01/2016 53.58p 54.19p 52.71p 53.58p 110174
21/01/2016 52.02p 53.83p 52.02p 53.06p 170107
20/01/2016 54.10p 54.27p 52.02p 52.71p 680155
19/01/2016 52.71p 54.53p 52.02p 53.40p 496826
18/01/2016 49.94p 53.40p 49.07p 52.71p 210502
15/01/2016 51.32p 53.06p 50.57p 52.36p 3258747
14/01/2016 52.02p 52.36p 51.32p 52.02p 5036612
13/01/2016 52.02p 52.57p 50.80p 52.54p 173278
12/01/2016 51.32p 52.71p 50.80p 52.71p 2214094
11/01/2016 52.54p 52.88p 52.10p 52.54p 134278
08/01/2016 52.71p 52.88p 51.52p 52.88p 290103
07/01/2016 47.85p 52.02p 47.85p 52.02p 575658
06/01/2016 50.28p 52.02p 48.55p 50.63p 234110
05/01/2016 50.28p 50.63p 48.44p 50.63p 119133
04/01/2016 48.55p 49.94p 48.51p 49.94p 257839
31/12/2015 48.55p 49.94p 48.55p 49.94p 31735
30/12/2015 49.24p 49.94p 48.72p 49.94p 61708
29/12/2015 50.63p 50.63p 47.02p 49.24p 169402
24/12/2015 48.55p 49.59p 48.55p 49.59p 85213
23/12/2015 50.28p 50.64p 47.74p 49.24p 550748
22/12/2015 46.12p 52.02p 45.49p 50.63p 462710
21/12/2015 43.69p 46.47p 43.17p 46.12p 261459
18/12/2015 43.00p 43.69p 42.69p 43.69p 64893
17/12/2015 42.31p 43.35p 41.61p 43.35p 138615
16/12/2015 43.00p 43.00p 42.06p 42.31p 338158
15/12/2015 42.65p 43.69p 41.70p 43.69p 91437
14/12/2015 41.61p 43.69p 39.61p 41.61p 1098909
11/12/2015 38.84p 39.89p 38.84p 39.53p 60524
10/12/2015 40.23p 40.92p 39.53p 39.53p 77448
09/12/2015 40.05p 40.15p 39.19p 40.05p 47064
08/12/2015 38.84p 39.88p 38.84p 39.88p 51094
07/12/2015 38.32p 40.28p 38.32p 39.53p 116583
04/12/2015 39.53p 39.88p 38.49p 39.53p 557960
03/12/2015 35.72p 39.77p 35.02p 39.19p 1130539
02/12/2015 35.72p 37.14p 35.72p 36.06p 111207
01/12/2015 34.68p 37.45p 34.24p 36.06p 2551607
30/11/2015 36.06p 37.84p 34.68p 36.06p 1735868
27/11/2015 36.06p 39.36p 36.06p 36.93p 318975
26/11/2015 32.25p 35.89p 32.25p 35.89p 378873
25/11/2015 32.60p 34.33p 31.21p 32.42p 1588522
24/11/2015 32.42p 33.42p 32.08p 32.08p 2245196
23/11/2015 32.60p 34.34p 32.08p 33.12p 93080
20/11/2015 32.60p 34.68p 32.08p 33.29p 259889
19/11/2015 33.81p 34.05p 32.31p 33.46p 1302970
18/11/2015 37.45p 37.45p 33.64p 33.64p 338507
17/11/2015 39.01p 39.93p 35.37p 36.41p 656222
16/11/2015 40.92p 40.92p 38.49p 38.84p 152797
13/11/2015 39.19p 40.92p 39.05p 40.92p 53691
12/11/2015 40.92p 40.92p 39.53p 39.71p 89078
11/11/2015 40.23p 41.05p 38.71p 40.40p 90109
10/11/2015 41.09p 41.09p 40.23p 40.23p 112441
09/11/2015 40.23p 40.67p 39.57p 40.57p 62186
06/11/2015 40.23p 40.92p 39.31p 40.92p 62059
05/11/2015 40.23p 40.83p 38.39p 40.75p 143264
04/11/2015 41.09p 41.96p 39.80p 41.27p 371553
03/11/2015 41.27p 41.96p 41.27p 41.44p 110634
02/11/2015 41.61p 42.13p 41.09p 41.79p 127441
30/10/2015 41.61p 42.13p 40.03p 40.92p 94262
29/10/2015 41.61p 41.95p 40.92p 41.44p 226144
28/10/2015 43.69p 43.69p 41.96p 41.96p 107931
27/10/2015 42.83p 42.99p 41.84p 41.96p 45848
26/10/2015 43.00p 43.65p 41.97p 42.48p 131951
23/10/2015 41.61p 43.71p 41.33p 42.31p 401679
22/10/2015 40.92p 41.61p 40.75p 41.35p 154673
21/10/2015 40.57p 41.35p 39.97p 41.09p 289974
20/10/2015 40.23p 40.83p 39.27p 39.88p 111459
19/10/2015 41.44p 41.44p 39.53p 39.71p 62917
16/10/2015 42.31p 42.31p 40.23p 40.23p 3736388
15/10/2015 41.96p 41.96p 41.09p 41.79p 70452
14/10/2015 41.61p 42.08p 40.92p 41.61p 158610
13/10/2015 41.27p 42.07p 41.27p 41.27p 97859
12/10/2015 41.61p 42.31p 41.44p 41.61p 225147
09/10/2015 41.09p 41.09p 40.40p 40.75p 3020581
08/10/2015 40.92p 41.09p 40.40p 40.75p 2992600
07/10/2015 41.61p 41.61p 40.30p 40.57p 225234
06/10/2015 41.61p 42.28p 41.27p 41.27p 2454786
05/10/2015 42.83p 43.17p 41.15p 41.61p 349035
02/10/2015 42.31p 42.78p 41.79p 41.79p 75296
01/10/2015 43.69p 43.69p 41.96p 43.00p 202736
30/09/2015 43.00p 43.00p 41.61p 42.65p 432515
29/09/2015 43.35p 43.35p 41.88p 43.00p 390503
28/09/2015 40.92p 44.04p 40.30p 43.00p 1656108
25/09/2015 42.31p 42.43p 40.04p 41.61p 737743
24/09/2015 41.61p 42.39p 40.23p 40.57p 803158
23/09/2015 43.35p 43.35p 41.07p 41.61p 295741
22/09/2015 42.48p 43.21p 40.96p 41.61p 1697439
21/09/2015 43.69p 43.69p 40.92p 41.96p 161770
18/09/2015 43.00p 43.00p 41.96p 42.48p 243504
17/09/2015 43.17p 43.17p 41.61p 41.61p 77320
16/09/2015 42.31p 43.33p 42.13p 43.00p 108766
15/09/2015 42.31p 43.82p 42.07p 43.00p 957634
14/09/2015 41.61p 42.31p 41.61p 41.61p 376669
11/09/2015 43.69p 44.28p 42.65p 42.65p 440871
10/09/2015 40.23p 42.96p 40.23p 41.96p 7020782
09/09/2015 38.84p 41.40p 38.15p 39.71p 4702024
08/09/2015 39.88p 40.47p 38.15p 38.84p 791290
07/09/2015 44.39p 44.87p 39.12p 40.23p 1472086
04/09/2015 44.91p 45.95p 44.39p 44.56p 221877
03/09/2015 43.69p 45.77p 43.69p 45.77p 3395625
02/09/2015 44.91p 45.08p 44.00p 44.73p 506194
01/09/2015 47.16p 47.85p 43.35p 43.35p 782943
28/08/2015 48.55p 49.94p 45.08p 46.47p 2425999
27/08/2015 55.48p 55.83p 45.08p 47.85p 4520720
26/08/2015 67.27p 81.84p 52.71p 54.79p 6041664
25/08/2015 87.91p 89.47p 84.31p 89.47p 154510
24/08/2015 90.85p 92.19p 84.09p 87.73p 288873
21/08/2015 97.10p 97.10p 92.42p 92.59p 254036
20/08/2015 97.79p 97.79p 94.32p 94.50p 41628
19/08/2015 98.48p 98.48p 93.80p 96.40p 1960738
18/08/2015 95.71p 97.62p 94.32p 96.40p 104642
17/08/2015 93.63p 95.02p 92.87p 94.84p 52152
14/08/2015 93.63p 95.71p 92.94p 93.11p 138954
13/08/2015 91.89p 94.91p 91.65p 94.15p 114431
12/08/2015 94.32p 95.58p 90.85p 92.24p 249071
11/08/2015 94.32p 94.32p 91.55p 91.72p 143755
10/08/2015 93.63p 93.63p 89.55p 90.68p 108864
07/08/2015 92.59p 92.94p 89.68p 91.55p 36495
06/08/2015 92.94p 92.94p 89.47p 92.94p 49580
05/08/2015 93.46p 93.46p 90.81p 91.89p 46267
04/08/2015 92.94p 93.46p 90.91p 92.94p 102299
03/08/2015 88.43p 92.59p 87.30p 92.07p 82042
31/07/2015 92.94p 92.94p 89.99p 91.72p 266418
30/07/2015 86.69p 91.20p 86.69p 91.20p 83134
29/07/2015 86.69p 92.42p 86.69p 90.16p 112788
28/07/2015 88.77p 91.12p 87.91p 89.12p 217606
27/07/2015 90.85p 91.40p 86.69p 88.25p 233148
24/07/2015 88.43p 90.37p 87.11p 88.08p 264399
23/07/2015 90.16p 91.55p 86.87p 88.08p 270444
22/07/2015 91.03p 92.87p 90.85p 91.89p 128082
21/07/2015 93.63p 93.63p 91.49p 93.46p 103274
20/07/2015 93.63p 93.63p 90.85p 90.85p 146863
17/07/2015 92.76p 93.46p 90.45p 93.46p 607576
16/07/2015 88.77p 92.37p 88.52p 90.16p 1373690
15/07/2015 93.63p 93.63p 88.08p 89.81p 215022
14/07/2015 92.07p 92.07p 89.85p 90.16p 248977
13/07/2015 94.32p 94.32p 89.12p 90.85p 212989
10/07/2015 94.32p 94.32p 90.68p 90.85p 1051864
09/07/2015 93.80p 95.09p 92.92p 93.46p 110174
08/07/2015 93.63p 94.41p 90.54p 94.32p 15212873
07/07/2015 92.76p 95.02p 90.38p 90.68p 177765
06/07/2015 95.02p 96.63p 93.15p 93.98p 1032311
03/07/2015 95.19p 97.33p 94.71p 95.71p 1962106
02/07/2015 90.16p 96.23p 89.23p 96.06p 780995
01/07/2015 92.59p 94.32p 87.39p 90.85p 674004
30/06/2015 91.55p 97.10p 89.97p 93.28p 4314858
29/06/2015 104.03p 104.03p 84.96p 92.94p 5474762
26/06/2015 127.61p 127.96p 122.95p 126.57p 44669
25/06/2015 124.84p 128.31p 124.66p 126.92p 482144
24/06/2015 125.01p 128.48p 124.84p 128.13p 833871
23/06/2015 117.90p 125.88p 116.50p 124.84p 608656
22/06/2015 117.90p 118.25p 113.74p 116.52p 552800
19/06/2015 123.45p 123.45p 112.87p 112.87p 1900826
18/06/2015 125.53p 126.40p 117.90p 120.33p 481091
17/06/2015 124.84p 131.76p 124.84p 126.57p 113538
16/06/2015 127.44p 131.25p 125.01p 126.92p 143203
15/06/2015 131.77p 131.77p 127.44p 128.31p 165047
12/06/2015 134.55p 135.24p 130.66p 130.91p 504605
11/06/2015 136.98p 138.02p 131.77p 133.16p 150785
10/06/2015 132.81p 136.98p 132.81p 136.98p 287111
09/06/2015 135.24p 137.15p 132.33p 135.24p 218097
08/06/2015 136.28p 138.36p 135.24p 137.32p 236466
05/06/2015 139.75p 139.75p 135.59p 137.67p 86022

*Close Price adjusted for both dividends and splits