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
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
09/06/2016 63.81p 65.26p 62.42p 64.50p 120517
08/06/2016 67.97p 67.97p 64.50p 67.10p 27907
07/06/2016 67.97p 67.97p 66.41p 67.97p 20470
06/06/2016 70.74p 70.74p 66.75p 69.18p 11966
03/06/2016 66.58p 69.35p 66.58p 69.35p 49287
02/06/2016 69.35p 69.35p 65.67p 67.27p 45605
01/06/2016 66.58p 69.35p 66.58p 69.35p 16277
31/05/2016 67.97p 69.87p 65.89p 69.87p 123267
27/05/2016 68.83p 71.44p 65.94p 68.66p 736372
26/05/2016 69.35p 70.22p 68.75p 69.53p 99451
25/05/2016 64.50p 71.44p 60.80p 71.44p 2704262
24/05/2016 72.82p 76.12p 69.35p 69.70p 86123
23/05/2016 76.29p 76.29p 69.49p 71.09p 56838
20/05/2016 73.52p 75.60p 69.47p 72.82p 197282
19/05/2016 77.68p 79.41p 73.52p 73.69p 101641
18/05/2016 71.44p 76.29p 68.55p 76.29p 294719
17/05/2016 71.44p 74.61p 70.74p 72.13p 133070
16/05/2016 79.76p 79.80p 69.35p 71.61p 466961
13/05/2016 76.29p 81.14p 73.62p 79.76p 382638
12/05/2016 70.74p 76.29p 68.82p 76.12p 612832
11/05/2016 65.89p 70.74p 65.82p 70.39p 204552
10/05/2016 62.42p 67.27p 62.42p 67.27p 60413
09/05/2016 63.81p 65.89p 61.73p 65.89p 142252
06/05/2016 61.38p 64.50p 60.34p 64.33p 5156460
05/05/2016 61.73p 63.11p 61.73p 62.42p 143056
04/05/2016 59.99p 63.11p 59.99p 63.11p 263965
03/05/2016 61.73p 61.73p 59.64p 59.64p 64195
29/04/2016 61.03p 61.73p 58.98p 61.73p 228798
28/04/2016 59.64p 61.03p 56.51p 61.03p 282764
27/04/2016 55.66p 58.95p 55.66p 58.95p 23136278
26/04/2016 55.48p 57.22p 55.48p 56.18p 3745587
25/04/2016 55.48p 56.18p 54.79p 55.48p 258845
22/04/2016 56.18p 57.56p 56.18p 56.35p 231304
21/04/2016 56.87p 56.87p 56.35p 56.87p 125315
20/04/2016 55.48p 56.87p 55.05p 56.87p 51847
19/04/2016 56.87p 56.87p 55.48p 55.48p 21259
18/04/2016 56.87p 57.22p 56.00p 56.18p 130518
15/04/2016 56.87p 57.56p 55.48p 56.87p 77773
14/04/2016 56.52p 56.52p 55.48p 55.48p 54081
13/04/2016 56.87p 56.87p 55.48p 55.48p 118826
12/04/2016 56.87p 57.18p 54.44p 56.87p 356281
11/04/2016 55.48p 55.48p 54.21p 55.48p 394706
08/04/2016 56.18p 57.22p 53.86p 56.87p 412983
07/04/2016 55.66p 57.22p 55.48p 57.22p 345485
06/04/2016 58.26p 58.26p 51.00p 58.26p 489088
05/04/2016 55.48p 60.17p 55.48p 60.17p 198869
04/04/2016 55.48p 58.60p 55.48p 58.60p 192496
01/04/2016 55.48p 58.95p 55.48p 58.26p 101369
31/03/2016 56.87p 58.95p 56.52p 58.95p 48346
30/03/2016 56.87p 57.91p 55.48p 57.22p 94447
29/03/2016 55.48p 58.08p 55.48p 56.87p 346389
24/03/2016 56.87p 57.56p 54.10p 56.87p 76015
23/03/2016 56.87p 56.87p 55.51p 56.87p 36420
22/03/2016 56.87p 56.87p 55.48p 56.87p 113152
21/03/2016 55.48p 57.00p 55.48p 55.66p 41579
18/03/2016 55.83p 58.26p 55.48p 55.48p 336850
17/03/2016 56.87p 56.87p 55.40p 56.87p 7961
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

*Close Price adjusted for both dividends and splits