HSS Hire Group (HSS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
25/07/2024 7.10p 7.74p 7.00p 7.17p 722421
24/07/2024 8.00p 8.00p 7.14p 7.26p 486697
23/07/2024 7.20p 7.40p 7.20p 7.30p 658182
22/07/2024 7.30p 7.30p 6.83p 7.20p 1155136
19/07/2024 7.00p 7.10p 6.91p 6.95p 386699
18/07/2024 6.82p 7.18p 6.82p 6.97p 967548
17/07/2024 6.98p 7.00p 6.82p 6.94p 325132
16/07/2024 7.00p 7.48p 6.92p 6.95p 1738993
15/07/2024 6.98p 7.48p 6.92p 7.30p 638291
12/07/2024 6.98p 7.10p 6.50p 6.97p 2107174
11/07/2024 7.40p 7.40p 6.80p 7.00p 1265193
10/07/2024 7.28p 7.38p 6.92p 7.15p 802810
09/07/2024 7.16p 7.58p 6.89p 7.12p 532409
08/07/2024 7.38p 7.60p 7.00p 7.16p 421871
05/07/2024 7.52p 8.00p 7.03p 7.20p 1233726
04/07/2024 7.30p 7.60p 7.20p 7.34p 802476
03/07/2024 7.48p 7.48p 7.00p 7.33p 1646645
02/07/2024 7.48p 7.48p 7.20p 7.36p 260873
01/07/2024 7.14p 7.38p 7.14p 7.27p 303172
28/06/2024 7.00p 7.48p 6.80p 7.29p 766525
27/06/2024 7.48p 8.50p 6.98p 7.29p 2540345
26/06/2024 7.34p 7.98p 7.34p 7.50p 199384
25/06/2024 7.44p 7.48p 7.20p 7.30p 774447
24/06/2024 7.50p 8.23p 7.46p 7.46p 276560
21/06/2024 7.52p 8.19p 7.02p 7.75p 72953
20/06/2024 7.52p 7.98p 7.42p 7.74p 475768
19/06/2024 7.22p 7.70p 7.02p 7.45p 909054
18/06/2024 7.98p 7.98p 7.02p 7.55p 429786
17/06/2024 7.78p 7.78p 7.40p 7.63p 366485
14/06/2024 7.20p 7.96p 7.02p 7.66p 776873
13/06/2024 6.94p 7.26p 6.64p 7.22p 1295430
12/06/2024 7.50p 7.80p 6.80p 7.26p 3966036
11/06/2024 8.60p 8.80p 8.16p 8.40p 681842
10/06/2024 8.72p 9.38p 8.60p 8.60p 781830
07/06/2024 9.20p 9.20p 8.72p 8.72p 163469
06/06/2024 8.84p 9.50p 8.70p 8.72p 2964339
05/06/2024 9.20p 9.71p 8.60p 8.80p 1708014
04/06/2024 9.40p 10.80p 9.05p 9.30p 500873
03/06/2024 9.52p 10.50p 9.00p 9.40p 702991
31/05/2024 9.80p 10.95p 9.17p 9.50p 1369095
30/05/2024 10.00p 10.45p 9.80p 9.80p 255050
29/05/2024 10.00p 11.30p 9.60p 9.60p 212251
28/05/2024 10.00p 10.70p 9.74p 10.00p 395238
24/05/2024 10.05p 11.45p 9.70p 9.93p 600725
23/05/2024 10.40p 10.92p 9.52p 10.45p 830376
22/05/2024 10.55p 11.22p 10.40p 10.70p 2231980
21/05/2024 10.60p 11.00p 9.82p 10.40p 2054843
20/05/2024 9.90p 10.95p 9.55p 10.15p 3024072
17/05/2024 9.54p 9.90p 9.02p 9.80p 1548721
16/05/2024 9.68p 9.90p 9.02p 9.54p 405904
15/05/2024 9.50p 9.90p 9.30p 9.54p 773106
14/05/2024 9.38p 9.90p 8.82p 9.80p 2802554
13/05/2024 8.82p 9.40p 8.80p 9.40p 1234380
10/05/2024 8.98p 9.46p 8.62p 8.96p 1473699
09/05/2024 8.98p 9.00p 8.20p 8.70p 953334
08/05/2024 8.84p 8.98p 8.30p 8.50p 552889
07/05/2024 8.32p 9.45p 8.22p 8.64p 461454
03/05/2024 8.20p 8.98p 7.82p 8.35p 1356072
02/05/2024 8.44p 9.44p 7.96p 8.02p 1555262
01/05/2024 8.20p 8.98p 7.96p 8.78p 2100707
30/04/2024 8.14p 8.48p 8.10p 8.26p 1747974
29/04/2024 8.18p 8.22p 8.10p 8.14p 631555
26/04/2024 8.10p 8.26p 7.97p 8.09p 364094
25/04/2024 8.06p 8.28p 7.85p 8.00p 1460212
24/04/2024 8.00p 8.19p 7.30p 7.65p 1776792
23/04/2024 8.40p 8.73p 7.56p 8.00p 1890780
22/04/2024 8.50p 8.51p 8.05p 8.36p 362233
19/04/2024 9.34p 9.34p 8.00p 8.54p 998188
18/04/2024 8.12p 8.20p 8.00p 8.00p 551852
17/04/2024 8.20p 9.16p 7.99p 8.01p 166402
16/04/2024 8.30p 9.34p 8.16p 8.24p 276286
15/04/2024 8.20p 9.04p 8.20p 8.50p 242212
12/04/2024 8.10p 8.98p 8.10p 8.54p 311729
11/04/2024 8.30p 8.61p 8.10p 8.32p 462243
10/04/2024 8.44p 8.80p 8.00p 8.34p 364372
09/04/2024 8.52p 9.90p 8.50p 8.65p 350259
08/04/2024 8.52p 9.78p 8.43p 9.15p 213375
05/04/2024 8.42p 9.68p 8.40p 8.76p 529142
04/04/2024 8.60p 8.80p 8.13p 8.56p 871627
03/04/2024 8.86p 9.18p 8.50p 8.80p 631027
02/04/2024 10.00p 10.00p 9.20p 9.22p 677792
28/03/2024 8.74p 9.80p 8.74p 9.63p 1143558
27/03/2024 8.64p 8.97p 8.20p 8.95p 592908
26/03/2024 8.24p 9.00p 8.19p 8.36p 480435
25/03/2024 8.00p 8.38p 7.90p 8.04p 934763
22/03/2024 7.92p 8.00p 7.79p 7.99p 1603565
21/03/2024 7.92p 8.00p 7.40p 7.92p 1060502
20/03/2024 7.96p 7.96p 7.90p 7.85p 1249161
19/03/2024 7.96p 8.08p 7.74p 7.90p 5605753
18/03/2024 7.80p 8.00p 7.79p 7.90p 1777384
15/03/2024 7.80p 8.00p 7.57p 7.92p 643506
14/03/2024 8.50p 8.50p 7.70p 7.86p 1501069
13/03/2024 8.18p 8.50p 7.92p 8.21p 1066317
12/03/2024 8.30p 8.50p 8.20p 8.20p 249574
11/03/2024 8.52p 8.98p 8.20p 8.30p 450121
08/03/2024 8.52p 8.61p 8.20p 8.30p 360230
07/03/2024 9.00p 9.38p 7.93p 8.65p 1258757
06/03/2024 8.98p 9.00p 8.80p 8.90p 192578
05/03/2024 8.98p 9.00p 8.55p 8.74p 201543
04/03/2024 9.00p 9.48p 8.50p 8.85p 531881
01/03/2024 9.20p 9.48p 8.56p 9.14p 180088
29/02/2024 9.10p 9.48p 8.84p 9.14p 131761
28/02/2024 9.00p 9.48p 8.82p 9.20p 146549
27/02/2024 9.00p 9.68p 8.95p 9.24p 209653
26/02/2024 9.50p 9.70p 8.86p 9.40p 338410
23/02/2024 9.70p 9.98p 9.55p 9.60p 30139
22/02/2024 9.62p 9.98p 9.60p 9.60p 264332
21/02/2024 9.44p 10.00p 9.44p 9.76p 84937
20/02/2024 9.94p 10.00p 9.44p 9.80p 73497
19/02/2024 9.94p 9.92p 9.46p 9.75p 22847
16/02/2024 9.94p 10.00p 9.40p 9.69p 245331
15/02/2024 9.94p 9.91p 9.61p 9.71p 244358
14/02/2024 9.94p 10.00p 9.12p 9.63p 199646
13/02/2024 9.70p 9.70p 9.10p 9.70p 421345
12/02/2024 9.70p 10.45p 9.52p 9.76p 300398
09/02/2024 9.50p 10.00p 9.22p 9.79p 13685
08/02/2024 9.50p 9.98p 9.10p 9.69p 196619
07/02/2024 9.70p 10.00p 9.64p 9.64p 161347
06/02/2024 9.96p 10.00p 9.72p 9.85p 320550
05/02/2024 9.96p 10.50p 9.50p 9.85p 133462
02/02/2024 10.25p 10.30p 10.02p 10.05p 72821
01/02/2024 10.25p 10.25p 9.80p 10.10p 190203
31/01/2024 10.00p 10.25p 10.00p 10.00p 2200
30/01/2024 10.00p 10.25p 9.50p 10.13p 97340
29/01/2024 10.30p 10.35p 10.20p 10.20p 152646
26/01/2024 10.30p 11.15p 10.20p 10.25p 167254
25/01/2024 10.30p 11.00p 10.20p 10.20p 392618
24/01/2024 10.30p 10.50p 10.05p 10.25p 154132
23/01/2024 10.30p 10.50p 10.30p 10.30p 58622
22/01/2024 10.30p 10.46p 10.30p 10.30p 188099
19/01/2024 10.45p 10.85p 10.40p 10.40p 145643
18/01/2024 10.70p 10.70p 10.42p 10.45p 608436
17/01/2024 10.80p 11.00p 10.50p 10.80p 150308
16/01/2024 11.00p 10.95p 10.74p 10.85p 56145
15/01/2024 11.00p 10.90p 10.80p 10.90p 143783
12/01/2024 11.00p 11.00p 11.00p 11.00p 31078
11/01/2024 10.95p 11.45p 10.93p 11.18p 26665
10/01/2024 10.95p 11.45p 10.90p 11.23p 109337
09/01/2024 10.90p 11.30p 10.90p 11.23p 216954
08/01/2024 11.00p 11.50p 10.90p 10.90p 174460
05/01/2024 10.75p 11.95p 10.43p 11.03p 526200
04/01/2024 11.30p 11.45p 10.80p 10.80p 10424414
03/01/2024 12.00p 12.00p 10.80p 11.60p 422562
02/01/2024 11.00p 11.95p 11.00p 11.55p 19678188
29/12/2023 11.05p 11.88p 11.20p 11.70p 24817
28/12/2023 11.05p 11.89p 11.02p 11.58p 190073
27/12/2023 11.00p 12.00p 11.05p 11.53p 13035
22/12/2023 11.00p 11.60p 11.00p 11.30p 88462
21/12/2023 11.95p 12.00p 11.02p 11.30p 46351
20/12/2023 11.95p 11.95p 10.85p 11.60p 879612
19/12/2023 11.45p 11.83p 10.80p 11.55p 400318
18/12/2023 10.55p 11.50p 10.50p 11.23p 358836
15/12/2023 10.90p 11.00p 10.25p 10.73p 124331
14/12/2023 10.90p 11.00p 10.30p 10.53p 1057842
13/12/2023 10.20p 10.95p 9.85p 10.10p 244485
12/12/2023 10.20p 10.50p 9.80p 9.90p 380380
11/12/2023 10.20p 10.50p 10.00p 10.35p 51179
08/12/2023 10.20p 10.75p 10.00p 10.25p 99797
07/12/2023 10.45p 10.95p 10.19p 10.28p 71870
06/12/2023 10.45p 10.95p 10.20p 10.33p 371535
05/12/2023 10.45p 10.64p 10.30p 10.38p 327415
04/12/2023 10.65p 11.00p 10.47p 10.73p 113313
01/12/2023 10.65p 10.75p 10.00p 10.65p 557194
30/11/2023 10.40p 10.77p 9.80p 10.60p 359921
29/11/2023 11.00p 11.00p 10.40p 10.75p 63489
28/11/2023 10.50p 11.00p 10.30p 10.70p 50534
27/11/2023 11.20p 11.20p 10.57p 10.75p 51940
24/11/2023 10.60p 11.95p 10.55p 11.25p 1591
23/11/2023 10.60p 11.95p 10.55p 10.88p 296607
22/11/2023 10.60p 11.95p 10.75p 10.75p 2382
21/11/2023 10.60p 11.50p 10.60p 10.80p 201288
20/11/2023 10.80p 11.25p 10.55p 10.65p 281787
17/11/2023 11.00p 11.95p 10.95p 10.95p 122448
16/11/2023 11.45p 11.95p 11.23p 11.23p 10936
15/11/2023 11.25p 11.95p 11.22p 11.58p 253053
14/11/2023 11.50p 11.65p 10.82p 11.43p 39279
13/11/2023 11.50p 11.50p 11.00p 11.40p 63559
10/11/2023 11.30p 11.95p 10.75p 11.48p 354918
09/11/2023 11.30p 11.95p 11.48p 11.48p 37
08/11/2023 11.30p 11.30p 11.00p 11.30p 29261
07/11/2023 11.25p 11.70p 11.18p 11.25p 263230
06/11/2023 11.75p 11.75p 11.00p 11.75p 189931
03/11/2023 11.70p 11.70p 11.00p 11.70p 486112
02/11/2023 11.45p 11.98p 10.45p 11.63p 73296
01/11/2023 10.65p 10.93p 10.50p 10.73p 19241
31/10/2023 10.65p 11.30p 10.65p 10.95p 48350
30/10/2023 10.95p 11.40p 10.82p 11.00p 264287
27/10/2023 10.85p 11.45p 10.25p 10.40p 438845
26/10/2023 10.25p 11.45p 10.25p 10.85p 247813
25/10/2023 10.40p 11.45p 10.20p 10.35p 341357
24/10/2023 10.55p 10.85p 10.05p 10.53p 179195
23/10/2023 10.55p 11.50p 10.17p 10.33p 319948
20/10/2023 10.45p 10.65p 10.25p 10.45p 107936
19/10/2023 10.70p 10.85p 10.50p 10.70p 203762
18/10/2023 10.80p 11.44p 10.75p 10.90p 119817
17/10/2023 11.10p 11.20p 10.80p 11.05p 123107
16/10/2023 11.00p 11.50p 11.00p 11.15p 148023
13/10/2023 11.00p 11.20p 10.70p 11.20p 428777
12/10/2023 9.74p 10.97p 9.20p 10.80p 2885961
11/10/2023 9.20p 9.50p 9.20p 9.20p 476613

*Close Price adjusted for both dividends and splits