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
22/03/2017 47.85p 49.76p 47.85p 49.76p 7959
21/03/2017 49.24p 49.24p 47.85p 48.89p 53983
20/03/2017 48.89p 49.49p 48.55p 48.55p 80772
17/03/2017 48.20p 49.24p 48.20p 48.20p 226263
16/03/2017 49.24p 50.28p 48.58p 49.24p 58840
15/03/2017 50.28p 51.32p 49.24p 51.32p 19752
14/03/2017 50.63p 50.72p 48.55p 50.72p 84498
13/03/2017 49.24p 49.50p 47.85p 49.50p 83746
10/03/2017 50.46p 50.46p 48.55p 49.59p 23634
09/03/2017 49.24p 49.30p 48.56p 49.24p 17762
08/03/2017 51.67p 51.67p 48.55p 51.67p 38674
07/03/2017 50.11p 51.67p 48.55p 51.67p 36887
06/03/2017 47.85p 51.67p 47.85p 50.11p 71264
03/03/2017 49.02p 50.20p 48.98p 50.20p 38555
02/03/2017 50.63p 50.63p 49.24p 49.24p 31828
01/03/2017 51.67p 51.67p 49.24p 51.32p 16228
28/02/2017 49.94p 49.94p 49.24p 49.24p 18133
27/02/2017 51.84p 51.84p 49.94p 50.54p 24907
24/02/2017 52.02p 52.02p 49.30p 50.63p 28956
23/02/2017 51.15p 51.15p 49.28p 50.20p 10302
22/02/2017 49.92p 49.94p 49.27p 49.94p 8031
21/02/2017 50.46p 50.46p 49.28p 50.46p 67618
20/02/2017 51.32p 51.32p 49.24p 50.20p 10593
17/02/2017 51.32p 51.32p 49.97p 50.63p 68907
16/02/2017 49.28p 50.57p 49.28p 50.28p 4464
15/02/2017 51.67p 51.67p 49.24p 50.11p 108758
14/02/2017 49.24p 50.46p 49.24p 50.46p 4946
13/02/2017 49.59p 50.71p 48.72p 48.72p 59666
10/02/2017 51.84p 51.84p 50.15p 51.84p 1312
09/02/2017 49.76p 50.61p 49.76p 49.76p 39571
08/02/2017 49.59p 50.28p 48.34p 50.28p 339318
07/02/2017 47.16p 48.55p 47.16p 47.85p 43544
06/02/2017 48.42p 49.07p 48.42p 49.07p 686
03/02/2017 47.85p 48.20p 47.15p 47.85p 2105481
02/02/2017 48.03p 49.25p 48.03p 48.03p 1528
01/02/2017 48.93p 50.28p 48.93p 50.28p 10503
31/01/2017 49.42p 49.48p 48.70p 49.24p 14037
30/01/2017 49.24p 50.11p 48.79p 49.76p 40247
27/01/2017 48.72p 48.93p 48.72p 48.72p 5482
26/01/2017 48.55p 50.28p 48.55p 49.07p 135806
25/01/2017 50.11p 50.28p 48.98p 50.11p 12916
24/01/2017 49.94p 50.28p 47.85p 47.85p 115606
23/01/2017 52.02p 52.02p 49.45p 49.59p 21621
20/01/2017 51.32p 51.32p 49.55p 50.20p 68698
19/01/2017 50.80p 50.91p 50.18p 50.37p 19739
18/01/2017 53.06p 53.06p 50.16p 50.46p 121531
17/01/2017 53.23p 53.23p 50.63p 50.80p 55956
16/01/2017 53.40p 53.40p 50.98p 50.98p 31428
13/01/2017 53.40p 54.10p 51.50p 52.02p 97418
12/01/2017 54.10p 54.55p 54.10p 54.10p 24109
11/01/2017 53.40p 54.88p 53.40p 53.40p 36541
10/01/2017 53.75p 55.20p 53.56p 53.75p 39021
09/01/2017 54.27p 54.71p 53.40p 53.40p 105288
06/01/2017 56.18p 56.81p 54.55p 56.18p 66591
05/01/2017 58.08p 58.08p 55.48p 55.48p 25975
04/01/2017 56.35p 56.49p 55.03p 56.35p 71077
03/01/2017 55.48p 56.14p 54.44p 56.00p 32242
30/12/2016 58.26p 58.47p 55.48p 56.52p 22639
29/12/2016 55.48p 56.52p 55.48p 55.48p 7563
28/12/2016 57.56p 57.68p 55.48p 56.18p 43962
23/12/2016 56.52p 58.47p 55.94p 57.56p 11464
22/12/2016 57.22p 58.51p 56.95p 57.56p 41324
21/12/2016 59.64p 59.64p 56.52p 58.26p 10909
20/12/2016 60.34p 60.34p 57.56p 57.56p 9630
19/12/2016 58.60p 58.60p 58.60p 58.60p 228
16/12/2016 56.52p 58.60p 56.52p 58.60p 10641
15/12/2016 57.56p 58.31p 56.52p 56.52p 35269
14/12/2016 60.69p 60.69p 57.24p 57.74p 51775
13/12/2016 60.34p 60.34p 57.90p 60.34p 19521
12/12/2016 58.26p 59.87p 57.85p 58.60p 28336
09/12/2016 58.95p 61.03p 58.18p 61.03p 108087
08/12/2016 60.69p 60.82p 58.55p 59.12p 151518
07/12/2016 61.73p 61.73p 60.31p 61.38p 138002
06/12/2016 61.03p 65.89p 60.34p 61.55p 193865
05/12/2016 62.42p 63.81p 61.44p 63.63p 62392
02/12/2016 65.19p 65.19p 61.64p 62.42p 59970
01/12/2016 65.19p 65.19p 61.49p 65.19p 3714
30/11/2016 61.73p 65.19p 60.42p 65.19p 49979
29/11/2016 59.64p 62.42p 57.38p 62.42p 670514
28/11/2016 61.03p 61.45p 59.64p 59.99p 73792
25/11/2016 62.25p 62.42p 61.73p 61.73p 193728
24/11/2016 54.10p 65.89p 53.36p 61.90p 5209180
23/11/2016 65.19p 66.58p 60.34p 65.89p 466704
22/11/2016 62.42p 65.89p 59.51p 64.50p 796358
21/11/2016 62.42p 62.42p 59.37p 60.69p 42606
18/11/2016 63.11p 63.11p 60.34p 62.42p 855022
17/11/2016 62.59p 62.59p 59.99p 62.42p 1257517
16/11/2016 55.48p 62.63p 55.48p 61.90p 3944804
15/11/2016 53.06p 56.87p 50.75p 56.87p 81362
14/11/2016 50.33p 52.28p 50.33p 51.50p 10272
11/11/2016 53.06p 53.06p 50.33p 51.50p 14081
10/11/2016 48.55p 53.06p 48.55p 52.71p 96491
09/11/2016 46.47p 47.16p 44.23p 46.47p 70545
08/11/2016 49.24p 49.24p 48.55p 48.89p 23171
07/11/2016 51.72p 51.72p 49.76p 49.76p 189
04/11/2016 49.42p 51.32p 48.55p 48.89p 147915
03/11/2016 52.02p 52.02p 50.41p 50.63p 171119
02/11/2016 52.02p 52.02p 50.79p 51.32p 8151
01/11/2016 52.02p 52.02p 51.16p 52.02p 8743
31/10/2016 53.40p 54.27p 49.49p 53.92p 50677
28/10/2016 51.32p 51.32p 49.24p 51.32p 2556
27/10/2016 51.32p 51.32p 50.77p 51.15p 7684
26/10/2016 51.15p 51.15p 49.94p 49.94p 23621
25/10/2016 47.68p 50.63p 46.47p 50.63p 212250
24/10/2016 44.04p 46.38p 44.04p 45.60p 12596
21/10/2016 46.47p 46.70p 44.04p 44.56p 56951
20/10/2016 46.47p 46.77p 46.47p 46.47p 4020
19/10/2016 46.47p 47.58p 46.47p 46.47p 27982
18/10/2016 46.47p 48.06p 46.47p 46.47p 4654
17/10/2016 47.16p 48.55p 46.47p 46.47p 19524
14/10/2016 49.94p 49.94p 47.16p 47.16p 14272
13/10/2016 48.55p 49.24p 48.55p 48.55p 14172
12/10/2016 46.81p 49.24p 46.81p 48.55p 44384
11/10/2016 48.55p 49.94p 47.16p 47.16p 79037
10/10/2016 49.47p 50.63p 48.85p 49.94p 45520
07/10/2016 49.94p 50.89p 48.55p 50.89p 276051
06/10/2016 50.63p 52.64p 50.63p 50.63p 17661
05/10/2016 51.32p 51.84p 51.32p 51.32p 33421
04/10/2016 51.32p 52.57p 50.84p 51.67p 66134
03/10/2016 54.10p 54.10p 51.07p 52.36p 50220
30/09/2016 52.02p 52.68p 52.02p 52.02p 14711
29/09/2016 50.63p 52.19p 50.63p 52.19p 3437
28/09/2016 53.40p 53.40p 50.93p 52.02p 29147
27/09/2016 52.02p 53.40p 52.02p 53.40p 2559
26/09/2016 53.75p 53.75p 51.41p 53.75p 262117
23/09/2016 54.10p 54.10p 52.68p 54.10p 12507
22/09/2016 53.75p 53.75p 52.57p 53.75p 35512
21/09/2016 54.10p 54.10p 51.74p 54.10p 23311
20/09/2016 54.10p 54.10p 51.67p 54.10p 26366
19/09/2016 54.10p 54.10p 51.32p 54.10p 22644
16/09/2016 54.10p 55.66p 51.98p 52.71p 59677
15/09/2016 52.02p 53.45p 52.02p 52.88p 20646
14/09/2016 52.02p 53.23p 52.02p 53.23p 43465
13/09/2016 53.40p 53.40p 52.02p 53.40p 46983
12/09/2016 54.10p 54.79p 52.28p 54.10p 28700
09/09/2016 55.48p 56.66p 53.71p 53.92p 126773
08/09/2016 54.10p 58.60p 54.10p 58.60p 4757
07/09/2016 55.48p 57.56p 55.48p 55.48p 40162
06/09/2016 56.87p 57.78p 55.48p 55.48p 56638
05/09/2016 58.60p 58.99p 57.56p 57.56p 36348
02/09/2016 57.56p 61.03p 55.61p 58.60p 100583
01/09/2016 57.56p 57.56p 53.28p 57.56p 86694
31/08/2016 55.48p 59.95p 53.47p 54.10p 582382
30/08/2016 52.71p 58.95p 51.61p 58.95p 547336
26/08/2016 54.79p 57.12p 52.93p 54.27p 280475
25/08/2016 58.26p 58.26p 54.79p 55.14p 132891
24/08/2016 53.06p 55.62p 52.71p 54.79p 204501
23/08/2016 54.79p 54.79p 52.71p 54.79p 48490
22/08/2016 54.79p 54.79p 52.27p 54.79p 24502
19/08/2016 54.79p 54.79p 52.71p 54.79p 10022
18/08/2016 54.44p 54.44p 52.71p 54.44p 5075
17/08/2016 52.19p 53.72p 52.02p 52.02p 33202
16/08/2016 52.19p 52.71p 52.02p 52.19p 31134
15/08/2016 52.02p 53.50p 51.78p 52.02p 29208
12/08/2016 53.06p 53.54p 51.67p 51.67p 83700
11/08/2016 53.40p 55.22p 53.29p 53.40p 45094
10/08/2016 52.71p 55.59p 52.63p 52.71p 38051
09/08/2016 52.19p 54.30p 52.19p 52.19p 66356
08/08/2016 53.40p 54.08p 52.40p 53.40p 18152
05/08/2016 55.48p 55.48p 51.89p 54.62p 29573
04/08/2016 55.48p 55.48p 51.89p 55.48p 7378
03/08/2016 52.46p 52.54p 51.99p 52.54p 4894
02/08/2016 53.40p 53.81p 50.63p 50.63p 81304
01/08/2016 56.18p 56.18p 52.43p 53.40p 108946
29/07/2016 55.83p 56.35p 53.40p 56.18p 2249334
28/07/2016 53.58p 54.77p 53.05p 53.58p 14158
27/07/2016 54.27p 54.61p 52.36p 54.27p 6888
26/07/2016 54.96p 55.83p 52.71p 54.62p 7994
25/07/2016 55.48p 55.48p 52.54p 53.40p 47700
22/07/2016 55.48p 55.48p 52.71p 53.06p 4503
21/07/2016 53.40p 54.44p 52.71p 54.27p 94856
20/07/2016 54.79p 54.79p 52.09p 52.54p 72444
19/07/2016 54.10p 54.10p 51.84p 51.84p 50894
18/07/2016 55.31p 55.31p 53.40p 53.40p 12621
15/07/2016 55.48p 55.48p 53.63p 54.79p 18651
14/07/2016 53.40p 54.62p 52.71p 54.62p 70034
13/07/2016 56.87p 56.87p 50.80p 52.71p 124264
12/07/2016 54.62p 55.48p 50.50p 55.14p 127950
11/07/2016 50.46p 52.36p 49.82p 52.36p 97672
08/07/2016 50.63p 51.15p 49.94p 50.46p 93367
07/07/2016 52.02p 53.17p 50.63p 50.63p 22120
06/07/2016 57.22p 57.56p 49.59p 53.23p 299177
05/07/2016 58.95p 59.63p 57.56p 58.60p 52031
04/07/2016 62.42p 62.42p 59.30p 59.99p 198548
01/07/2016 58.26p 61.05p 58.26p 59.64p 26275
30/06/2016 59.30p 61.61p 58.95p 59.30p 294677
29/06/2016 60.86p 63.11p 58.95p 60.86p 85853
28/06/2016 67.27p 67.27p 63.11p 64.50p 135064
27/06/2016 65.89p 67.27p 58.95p 65.19p 421904
24/06/2016 58.95p 67.97p 58.95p 66.58p 499177
23/06/2016 69.35p 69.35p 65.11p 69.35p 161855
22/06/2016 64.50p 69.01p 61.82p 69.01p 289923
21/06/2016 60.69p 62.42p 56.71p 62.42p 85909
20/06/2016 57.56p 60.69p 57.34p 57.56p 75639
17/06/2016 58.60p 58.99p 57.06p 58.60p 17174
16/06/2016 57.91p 57.91p 56.87p 56.87p 26892
15/06/2016 56.87p 57.56p 56.87p 56.87p 10168
14/06/2016 57.56p 58.06p 55.48p 56.87p 76279
13/06/2016 61.03p 64.60p 55.75p 59.82p 218066
10/06/2016 64.85p 64.85p 63.11p 64.85p 10152

*Close Price adjusted for both dividends and splits