Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
HSS Hire Group (HSS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2025 | 5.90p | 6.11p | 5.95p | 6.11p | 397238 |
| 13/02/2025 | 5.90p | 6.28p | 5.83p | 6.04p | 354276 |
| 12/02/2025 | 6.00p | 6.28p | 5.81p | 5.96p | 102482 |
| 11/02/2025 | 6.32p | 6.97p | 5.50p | 5.99p | 3107494 |
| 10/02/2025 | 5.80p | 6.28p | 5.60p | 5.76p | 626517 |
| 07/02/2025 | 6.00p | 6.58p | 5.80p | 5.84p | 244864 |
| 06/02/2025 | 5.92p | 6.32p | 5.92p | 5.92p | 193098 |
| 05/02/2025 | 6.10p | 6.47p | 5.90p | 5.96p | 500800 |
| 04/02/2025 | 6.20p | 6.48p | 6.10p | 6.29p | 30996 |
| 03/02/2025 | 6.20p | 6.66p | 6.04p | 6.16p | 1425107 |
| 31/01/2025 | 6.32p | 6.87p | 6.20p | 6.55p | 3524817 |
| 30/01/2025 | 6.32p | 6.98p | 6.24p | 6.53p | 19247 |
| 29/01/2025 | 6.32p | 7.00p | 6.20p | 6.29p | 3351072 |
| 28/01/2025 | 6.30p | 6.98p | 6.26p | 6.26p | 3534754 |
| 27/01/2025 | 6.50p | 7.00p | 6.30p | 6.64p | 31729 |
| 24/01/2025 | 6.50p | 6.97p | 6.24p | 6.69p | 1487503 |
| 23/01/2025 | 6.50p | 6.60p | 6.30p | 6.60p | 40186 |
| 22/01/2025 | 6.50p | 6.98p | 6.30p | 6.30p | 1143109 |
| 21/01/2025 | 6.50p | 6.98p | 6.40p | 6.70p | 379683 |
| 20/01/2025 | 6.30p | 6.98p | 6.32p | 6.57p | 4002117 |
| 17/01/2025 | 6.30p | 6.80p | 6.10p | 6.61p | 875951 |
| 16/01/2025 | 6.00p | 6.44p | 5.96p | 6.21p | 1769948 |
| 15/01/2025 | 5.80p | 6.38p | 5.80p | 6.10p | 532486 |
| 14/01/2025 | 5.62p | 6.38p | 5.62p | 5.94p | 4039591 |
| 13/01/2025 | 5.70p | 6.04p | 5.63p | 5.81p | 515739 |
| 10/01/2025 | 5.40p | 6.00p | 5.50p | 5.75p | 9781653 |
| 09/01/2025 | 5.40p | 5.95p | 5.40p | 5.69p | 51984 |
| 08/01/2025 | 6.00p | 6.00p | 5.40p | 5.70p | 277779 |
| 07/01/2025 | 6.00p | 5.74p | 5.62p | 5.74p | 19551 |
| 06/01/2025 | 6.00p | 5.96p | 5.52p | 5.74p | 15785 |
| 03/01/2025 | 6.00p | 5.98p | 5.00p | 5.76p | 191373 |
| 02/01/2025 | 6.00p | 6.00p | 5.50p | 5.76p | 98286 |
| 31/12/2024 | 6.00p | 6.00p | 5.50p | 6.00p | 19344 |
| 30/12/2024 | 5.70p | 5.83p | 5.00p | 5.41p | 148677 |
| 27/12/2024 | 5.30p | 6.00p | 5.30p | 5.40p | 271297 |
| 24/12/2024 | 5.56p | 5.98p | 5.50p | 5.69p | 205865 |
| 23/12/2024 | 5.56p | 5.98p | 5.02p | 5.56p | 215351 |
| 20/12/2024 | 5.52p | 5.64p | 5.51p | 5.60p | 398431 |
| 19/12/2024 | 5.70p | 5.98p | 5.38p | 5.79p | 635008 |
| 18/12/2024 | 5.50p | 5.98p | 5.50p | 5.71p | 322314 |
| 17/12/2024 | 5.10p | 6.00p | 5.08p | 5.08p | 214888 |
| 16/12/2024 | 5.42p | 5.98p | 5.12p | 5.55p | 261736 |
| 13/12/2024 | 5.42p | 5.98p | 5.12p | 5.55p | 126183 |
| 12/12/2024 | 5.42p | 5.98p | 5.28p | 5.64p | 160216 |
| 11/12/2024 | 5.42p | 5.98p | 5.29p | 5.70p | 94372 |
| 10/12/2024 | 5.04p | 5.98p | 5.08p | 5.70p | 66515 |
| 09/12/2024 | 5.04p | 5.99p | 5.04p | 5.75p | 327097 |
| 06/12/2024 | 5.68p | 5.98p | 5.50p | 5.75p | 119370 |
| 05/12/2024 | 5.68p | 5.98p | 5.57p | 5.80p | 68471 |
| 04/12/2024 | 5.68p | 5.74p | 5.11p | 5.70p | 475472 |
| 03/12/2024 | 5.52p | 6.44p | 5.00p | 5.00p | 320447 |
| 02/12/2024 | 5.80p | 6.42p | 4.13p | 5.64p | 1252322 |
| 29/11/2024 | 5.80p | 5.96p | 5.55p | 5.96p | 476629 |
| 28/11/2024 | 5.80p | 6.19p | 5.52p | 5.96p | 1253348 |
| 27/11/2024 | 5.80p | 6.48p | 5.80p | 5.94p | 128290 |
| 26/11/2024 | 5.72p | 6.58p | 5.80p | 6.17p | 44418 |
| 25/11/2024 | 5.72p | 6.52p | 5.50p | 6.01p | 29735 |
| 22/11/2024 | 5.72p | 6.48p | 5.68p | 5.68p | 218891 |
| 21/11/2024 | 6.06p | 6.88p | 5.50p | 5.64p | 1662374 |
| 20/11/2024 | 6.04p | 6.98p | 6.04p | 6.04p | 65686 |
| 19/11/2024 | 6.12p | 6.67p | 6.08p | 6.08p | 157574 |
| 18/11/2024 | 6.22p | 6.98p | 6.22p | 6.22p | 15434 |
| 15/11/2024 | 6.32p | 6.98p | 6.21p | 6.26p | 408626 |
| 14/11/2024 | 6.60p | 6.98p | 6.10p | 6.18p | 475266 |
| 13/11/2024 | 6.48p | 6.76p | 6.19p | 6.30p | 1359448 |
| 12/11/2024 | 6.78p | 6.98p | 6.12p | 6.40p | 287876 |
| 11/11/2024 | 6.78p | 6.80p | 6.16p | 6.61p | 246910 |
| 08/11/2024 | 6.40p | 6.80p | 6.14p | 6.54p | 115332 |
| 07/11/2024 | 6.40p | 6.96p | 6.31p | 6.59p | 473816 |
| 06/11/2024 | 6.40p | 7.20p | 6.12p | 6.64p | 199315 |
| 05/11/2024 | 6.40p | 6.63p | 6.13p | 6.43p | 511484 |
| 04/11/2024 | 6.40p | 6.48p | 6.14p | 6.34p | 49917 |
| 01/11/2024 | 6.40p | 7.00p | 6.10p | 6.29p | 78080 |
| 31/10/2024 | 6.70p | 7.00p | 6.50p | 6.74p | 180528 |
| 30/10/2024 | 7.30p | 7.30p | 6.20p | 6.79p | 648877 |
| 29/10/2024 | 6.20p | 6.68p | 6.20p | 6.68p | 14239401 |
| 28/10/2024 | 6.20p | 6.98p | 6.12p | 6.20p | 429573 |
| 25/10/2024 | 7.34p | 6.50p | 6.20p | 6.36p | 76192 |
| 24/10/2024 | 7.34p | 7.34p | 6.20p | 6.30p | 365127 |
| 23/10/2024 | 7.10p | 7.00p | 6.27p | 6.77p | 20153 |
| 22/10/2024 | 7.10p | 7.34p | 6.22p | 6.65p | 56618 |
| 21/10/2024 | 7.34p | 7.34p | 6.00p | 6.82p | 77419 |
| 18/10/2024 | 6.60p | 7.18p | 6.45p | 6.79p | 153067 |
| 17/10/2024 | 6.62p | 7.08p | 6.43p | 6.76p | 144674 |
| 16/10/2024 | 6.50p | 7.34p | 6.25p | 6.74p | 955437 |
| 15/10/2024 | 6.60p | 7.34p | 6.60p | 6.97p | 79603 |
| 14/10/2024 | 6.76p | 7.36p | 6.50p | 6.50p | 783539 |
| 11/10/2024 | 6.82p | 7.28p | 6.80p | 7.04p | 176395 |
| 10/10/2024 | 7.02p | 7.08p | 6.70p | 6.90p | 74669 |
| 09/10/2024 | 7.02p | 7.32p | 6.80p | 6.89p | 758216 |
| 08/10/2024 | 7.34p | 7.34p | 6.62p | 6.95p | 694846 |
| 07/10/2024 | 6.52p | 7.32p | 6.50p | 7.02p | 341669 |
| 04/10/2024 | 6.88p | 7.34p | 6.60p | 7.03p | 1735130 |
| 03/10/2024 | 6.88p | 7.18p | 6.12p | 6.68p | 970971 |
| 02/10/2024 | 6.00p | 7.02p | 5.50p | 6.82p | 1364136 |
| 01/10/2024 | 6.20p | 6.60p | 5.80p | 6.15p | 362215 |
| 30/09/2024 | 6.20p | 6.58p | 5.52p | 6.40p | 1533526 |
| 27/09/2024 | 6.08p | 7.02p | 6.05p | 6.39p | 542144 |
| 26/09/2024 | 6.12p | 6.58p | 5.70p | 6.20p | 1074189 |
| 25/09/2024 | 6.50p | 6.70p | 6.20p | 6.30p | 1177775 |
| 24/09/2024 | 6.66p | 6.98p | 6.22p | 6.69p | 2385158 |
| 23/09/2024 | 6.98p | 7.72p | 6.04p | 6.98p | 448967 |
| 20/09/2024 | 7.18p | 7.24p | 6.52p | 6.73p | 359135 |
| 19/09/2024 | 6.72p | 7.50p | 6.70p | 6.71p | 332439 |
| 18/09/2024 | 6.70p | 7.20p | 6.70p | 7.00p | 604548 |
| 17/09/2024 | 7.50p | 7.94p | 6.70p | 6.70p | 267856 |
| 16/09/2024 | 7.10p | 7.98p | 6.76p | 6.92p | 223382 |
| 13/09/2024 | 6.62p | 7.28p | 6.60p | 7.00p | 366866 |
| 12/09/2024 | 6.70p | 7.28p | 6.40p | 6.57p | 423827 |
| 11/09/2024 | 6.76p | 7.28p | 6.50p | 6.50p | 119485 |
| 10/09/2024 | 6.60p | 7.28p | 6.50p | 6.60p | 223868 |
| 09/09/2024 | 6.80p | 6.80p | 6.60p | 6.70p | 352868 |
| 06/09/2024 | 6.60p | 7.28p | 6.40p | 6.49p | 277941 |
| 05/09/2024 | 6.74p | 7.13p | 6.02p | 6.95p | 574458 |
| 04/09/2024 | 6.60p | 7.18p | 6.52p | 6.55p | 327067 |
| 03/09/2024 | 6.90p | 7.38p | 6.60p | 6.74p | 378495 |
| 02/09/2024 | 7.00p | 7.38p | 6.90p | 7.15p | 43399 |
| 30/08/2024 | 7.00p | 7.38p | 6.90p | 6.96p | 287257 |
| 29/08/2024 | 7.06p | 7.06p | 6.90p | 6.98p | 181770 |
| 28/08/2024 | 6.90p | 7.38p | 6.90p | 6.94p | 445472 |
| 27/08/2024 | 7.00p | 7.38p | 6.96p | 6.96p | 378969 |
| 23/08/2024 | 7.00p | 7.18p | 6.82p | 7.14p | 243127 |
| 22/08/2024 | 7.02p | 7.19p | 6.83p | 6.94p | 444577 |
| 21/08/2024 | 6.80p | 7.38p | 6.80p | 6.89p | 155922 |
| 20/08/2024 | 6.90p | 7.38p | 6.80p | 7.04p | 352689 |
| 19/08/2024 | 6.90p | 7.38p | 6.70p | 6.94p | 1224131 |
| 16/08/2024 | 6.92p | 7.19p | 6.92p | 6.92p | 233153 |
| 15/08/2024 | 7.02p | 7.38p | 6.90p | 6.96p | 210757 |
| 14/08/2024 | 7.06p | 7.23p | 6.90p | 6.95p | 349914 |
| 13/08/2024 | 7.00p | 7.17p | 6.90p | 6.90p | 133497 |
| 12/08/2024 | 7.00p | 7.50p | 6.52p | 6.90p | 622010 |
| 09/08/2024 | 7.10p | 7.48p | 6.06p | 6.72p | 557478 |
| 08/08/2024 | 7.00p | 7.48p | 6.02p | 6.94p | 635682 |
| 07/08/2024 | 7.50p | 7.50p | 6.88p | 7.19p | 276228 |
| 06/08/2024 | 7.02p | 7.50p | 7.00p | 7.00p | 253809 |
| 05/08/2024 | 7.30p | 7.38p | 6.12p | 6.88p | 313754 |
| 02/08/2024 | 7.00p | 7.58p | 7.00p | 7.18p | 632932 |
| 01/08/2024 | 7.12p | 7.58p | 7.02p | 7.20p | 110954 |
| 31/07/2024 | 7.12p | 7.60p | 7.12p | 7.26p | 369421 |
| 30/07/2024 | 7.12p | 7.58p | 7.12p | 7.42p | 238673 |
| 29/07/2024 | 7.12p | 7.35p | 7.12p | 7.22p | 642297 |
| 26/07/2024 | 7.34p | 7.34p | 7.11p | 7.23p | 497924 |
| 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 |
*Close Price adjusted for both dividends and splits