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
16/11/2015 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
04/06/2015 139.58p 140.62p 137.77p 140.44p 31009
03/06/2015 138.71p 139.92p 135.80p 137.15p 35268
02/06/2015 135.59p 137.67p 135.59p 137.67p 108435
01/06/2015 142.87p 142.87p 137.32p 138.71p 423692
29/05/2015 146.34p 146.34p 138.71p 138.71p 948926
28/05/2015 142.87p 146.51p 142.87p 144.26p 228605
27/05/2015 146.34p 147.03p 140.79p 147.03p 385984
26/05/2015 139.40p 149.11p 139.40p 145.30p 202315
22/05/2015 140.79p 145.99p 139.06p 145.99p 207381
21/05/2015 144.26p 144.26p 140.44p 141.14p 187980
20/05/2015 139.06p 145.49p 139.06p 141.31p 17706
19/05/2015 145.64p 146.08p 140.74p 142.87p 75150
18/05/2015 142.87p 143.56p 140.51p 143.22p 105040
15/05/2015 143.39p 143.56p 139.74p 142.70p 149706
14/05/2015 145.47p 145.47p 140.10p 142.52p 181759
13/05/2015 138.71p 143.56p 137.56p 143.39p 695350
12/05/2015 136.80p 138.71p 133.85p 137.32p 144629
11/05/2015 138.71p 142.18p 134.10p 137.67p 410381
08/05/2015 134.03p 136.63p 133.85p 134.55p 606568
07/05/2015 135.24p 138.40p 132.02p 135.24p 109198
06/05/2015 135.80p 139.40p 135.80p 138.02p 22937
05/05/2015 136.28p 139.85p 136.28p 139.40p 94207
01/05/2015 136.98p 139.43p 135.24p 135.41p 215426
30/04/2015 139.23p 142.54p 136.80p 136.80p 157561
29/04/2015 142.52p 144.08p 140.51p 140.79p 50436
28/04/2015 142.87p 142.91p 139.58p 142.18p 121555
27/04/2015 143.56p 145.47p 140.16p 143.91p 88196
24/04/2015 142.52p 142.87p 138.79p 142.35p 186165
23/04/2015 142.18p 142.87p 139.40p 142.70p 199384
22/04/2015 142.18p 142.18p 137.32p 138.88p 126731
21/04/2015 143.56p 144.60p 137.88p 138.71p 524282
20/04/2015 144.78p 149.11p 144.35p 144.95p 181946
17/04/2015 151.19p 151.19p 144.43p 144.95p 370905
16/04/2015 145.64p 149.81p 144.26p 149.81p 77497
15/04/2015 147.03p 147.88p 145.78p 146.34p 215686
14/04/2015 147.73p 149.29p 146.51p 146.51p 638932
13/04/2015 152.58p 152.58p 146.64p 149.46p 608248
10/04/2015 145.30p 150.15p 144.26p 148.07p 932538
09/04/2015 145.64p 146.34p 142.87p 144.95p 195438
08/04/2015 139.40p 145.64p 135.66p 145.64p 502425
07/04/2015 138.71p 139.53p 137.15p 138.36p 147742
02/04/2015 136.98p 138.45p 135.67p 136.28p 125199
01/04/2015 135.41p 136.70p 135.24p 136.63p 356824
31/03/2015 135.24p 138.02p 133.16p 135.94p 591322
30/03/2015 134.37p 137.36p 134.37p 134.55p 31051
27/03/2015 136.63p 138.29p 133.85p 134.20p 345082
26/03/2015 141.48p 142.18p 135.94p 136.28p 246774
25/03/2015 138.88p 140.10p 136.70p 139.75p 136256
24/03/2015 136.28p 138.76p 134.71p 138.02p 266663
23/03/2015 135.24p 135.94p 134.60p 135.76p 296283
20/03/2015 133.33p 135.24p 133.33p 133.85p 113368
19/03/2015 135.24p 135.24p 133.16p 133.33p 2712237
18/03/2015 135.94p 135.94p 132.25p 132.64p 2636786
17/03/2015 135.24p 136.63p 134.76p 136.63p 395625
16/03/2015 134.03p 135.24p 132.57p 133.85p 272017
13/03/2015 133.16p 133.51p 131.95p 133.51p 163032
12/03/2015 132.47p 133.85p 130.94p 133.68p 94256
11/03/2015 132.47p 134.35p 131.77p 132.47p 85360
10/03/2015 135.59p 135.59p 131.98p 133.85p 264564
09/03/2015 134.54p 135.73p 133.96p 135.24p 66365
06/03/2015 135.24p 136.66p 134.29p 135.94p 475471
05/03/2015 134.42p 135.76p 134.35p 134.81p 33930
04/03/2015 133.88p 136.63p 133.88p 134.72p 114734
03/03/2015 137.32p 137.32p 133.16p 136.63p 436826
02/03/2015 131.77p 134.55p 131.77p 134.55p 58815
27/02/2015 133.16p 135.87p 132.47p 132.47p 32005
26/02/2015 131.08p 137.15p 129.00p 133.85p 134065
25/02/2015 134.37p 134.50p 130.23p 130.39p 496842
24/02/2015 133.16p 134.72p 132.47p 134.72p 460670
23/02/2015 134.03p 137.39p 132.68p 133.33p 90337
20/02/2015 132.64p 136.49p 132.28p 135.07p 137452
19/02/2015 130.21p 134.55p 128.44p 134.55p 822848
18/02/2015 133.85p 137.84p 128.69p 130.39p 510729
17/02/2015 135.07p 136.11p 133.79p 135.24p 114847
16/02/2015 135.24p 137.29p 133.30p 134.72p 181728
13/02/2015 138.71p 138.71p 135.45p 136.63p 385706
12/02/2015 136.63p 136.77p 135.59p 136.63p 256424
11/02/2015 136.11p 137.67p 135.43p 136.63p 406968
10/02/2015 135.24p 137.84p 132.47p 135.24p 2445206
09/02/2015 142.18p 143.96p 135.24p 137.32p 1134362
06/02/2015 143.56p 145.64p 140.79p 140.79p 1878994
05/02/2015 145.64p 145.64p 141.30p 145.64p 3804296
04/02/2015 143.56p 145.64p 137.50p 145.64p 15819387

*Close Price adjusted for both dividends and splits