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
19/07/2023 14.25p 15.38p 14.25p 14.90p 244705
18/07/2023 15.00p 15.00p 14.10p 14.70p 304252
17/07/2023 14.05p 14.50p 14.05p 14.50p 554630
14/07/2023 14.20p 14.44p 14.05p 14.13p 98533
13/07/2023 14.45p 14.86p 14.05p 14.30p 133301
12/07/2023 14.65p 14.95p 14.10p 14.38p 205200
11/07/2023 14.20p 14.20p 14.00p 14.10p 300906
10/07/2023 14.20p 14.50p 14.00p 14.10p 201260
07/07/2023 14.50p 15.15p 13.77p 14.03p 816756
06/07/2023 14.80p 15.45p 14.20p 14.20p 244312
05/07/2023 14.90p 15.25p 14.80p 15.05p 60917
04/07/2023 15.10p 15.26p 14.85p 15.18p 388775
03/07/2023 15.10p 15.46p 15.00p 15.23p 145958
30/06/2023 14.70p 15.10p 14.60p 15.10p 347258
29/06/2023 14.35p 15.00p 14.35p 14.80p 821813
28/06/2023 14.50p 14.50p 14.35p 14.50p 173167
27/06/2023 14.35p 14.50p 14.28p 14.50p 270022
26/06/2023 14.20p 14.45p 13.91p 14.23p 403584
23/06/2023 13.80p 14.15p 13.80p 14.03p 98823
22/06/2023 13.70p 14.20p 13.75p 14.00p 329095
21/06/2023 13.70p 14.15p 13.67p 14.05p 735975
20/06/2023 13.75p 13.89p 13.75p 13.75p 124285
19/06/2023 13.70p 14.20p 13.70p 13.82p 81290
16/06/2023 13.70p 14.15p 13.70p 13.93p 3611
15/06/2023 13.70p 13.98p 13.50p 13.80p 205404
14/06/2023 13.70p 14.21p 13.70p 13.78p 146814
13/06/2023 13.80p 14.40p 13.70p 13.93p 55876
12/06/2023 13.80p 13.99p 13.65p 13.85p 85640
09/06/2023 13.80p 14.00p 13.30p 13.82p 822172
08/06/2023 14.00p 14.35p 13.60p 13.80p 114522
07/06/2023 14.10p 14.40p 14.10p 14.20p 144501
06/06/2023 14.05p 14.40p 14.00p 14.25p 100473
05/06/2023 14.00p 14.40p 14.00p 14.15p 82731
02/06/2023 14.00p 14.40p 13.80p 14.10p 75308
01/06/2023 14.35p 14.35p 14.00p 14.20p 2113
31/05/2023 14.40p 14.40p 13.83p 14.20p 111754
30/05/2023 14.00p 14.35p 13.80p 14.10p 137752
26/05/2023 13.80p 14.04p 13.70p 13.70p 117191
25/05/2023 13.80p 14.40p 13.75p 13.75p 1351552
24/05/2023 14.10p 14.30p 13.76p 13.90p 480122
23/05/2023 14.10p 14.35p 14.10p 14.20p 166007
22/05/2023 14.30p 14.37p 14.12p 14.35p 412579
19/05/2023 14.50p 14.85p 14.40p 14.52p 99457
18/05/2023 14.30p 14.56p 14.25p 14.40p 102958
17/05/2023 14.30p 14.95p 14.05p 14.55p 84633
16/05/2023 14.70p 14.95p 14.35p 14.35p 168353
15/05/2023 15.00p 15.19p 14.75p 14.75p 145155
12/05/2023 15.00p 15.45p 14.65p 15.00p 406818
11/05/2023 15.35p 15.47p 15.10p 15.25p 347592
10/05/2023 15.30p 15.70p 14.90p 15.23p 694799
09/05/2023 15.00p 15.75p 14.80p 15.58p 461177
05/05/2023 14.60p 15.45p 14.60p 15.08p 195401
04/05/2023 14.30p 15.00p 14.10p 14.93p 1639756
03/05/2023 13.95p 14.40p 13.60p 14.40p 749809
02/05/2023 13.55p 13.95p 13.20p 13.78p 179567
28/04/2023 13.40p 13.80p 13.30p 13.43p 197698
27/04/2023 14.00p 14.35p 13.45p 13.45p 1277073
26/04/2023 13.05p 13.45p 12.85p 12.95p 238629
25/04/2023 13.00p 13.57p 12.65p 13.23p 1706350
24/04/2023 12.80p 12.85p 12.40p 12.40p 387277
21/04/2023 12.80p 12.83p 12.65p 12.83p 291802
20/04/2023 12.75p 13.00p 12.65p 12.80p 76561
19/04/2023 11.80p 12.95p 11.80p 12.75p 1271177
18/04/2023 12.30p 12.60p 12.00p 12.00p 236617
17/04/2023 12.10p 12.65p 11.90p 12.63p 433806
14/04/2023 12.95p 12.95p 12.10p 12.55p 460438
13/04/2023 11.90p 12.95p 11.85p 12.10p 326126
12/04/2023 11.85p 12.09p 11.85p 12.08p 42961
11/04/2023 11.95p 12.95p 11.63p 12.38p 58718
06/04/2023 11.50p 12.25p 11.57p 11.93p 102317
05/04/2023 11.50p 11.80p 11.33p 11.80p 277029
04/04/2023 11.50p 12.95p 11.50p 11.75p 111979
03/04/2023 11.80p 11.80p 11.30p 11.70p 617120
31/03/2023 12.10p 12.25p 11.50p 11.50p 719592
30/03/2023 12.00p 12.95p 11.97p 12.10p 446873
29/03/2023 12.00p 12.45p 11.90p 12.10p 158152
28/03/2023 12.20p 12.25p 12.00p 12.00p 619530
27/03/2023 12.40p 12.95p 12.10p 12.20p 449265
24/03/2023 12.00p 12.70p 11.95p 12.25p 738229
23/03/2023 12.00p 12.35p 11.80p 12.00p 528651
22/03/2023 11.80p 12.00p 11.70p 11.70p 7701855
21/03/2023 12.20p 12.95p 11.70p 11.90p 1533812
20/03/2023 12.20p 12.20p 11.80p 12.10p 155105
17/03/2023 12.30p 13.70p 12.15p 12.20p 185346
16/03/2023 12.80p 12.80p 12.20p 12.30p 471024
15/03/2023 12.70p 12.85p 12.30p 12.85p 250770
14/03/2023 12.30p 12.70p 12.30p 12.60p 1349633
13/03/2023 12.65p 12.95p 12.05p 12.55p 828829
10/03/2023 12.80p 13.00p 12.50p 12.80p 381194
09/03/2023 12.60p 12.95p 12.50p 12.65p 101890
08/03/2023 12.60p 13.20p 12.38p 12.90p 690951
07/03/2023 12.65p 13.00p 12.60p 12.60p 80837
06/03/2023 12.80p 13.47p 12.60p 12.60p 328067
03/03/2023 13.50p 14.00p 12.45p 13.50p 331401
02/03/2023 13.00p 14.29p 12.55p 13.98p 1206226
01/03/2023 12.20p 12.50p 12.09p 12.23p 343569
28/02/2023 12.50p 12.50p 12.00p 12.35p 19875
27/02/2023 12.20p 12.50p 12.20p 12.35p 340643
24/02/2023 12.80p 12.80p 11.88p 12.23p 223410
23/02/2023 12.30p 13.00p 12.20p 12.60p 62511
22/02/2023 12.30p 12.95p 12.28p 12.60p 50325
21/02/2023 12.30p 12.95p 12.05p 12.50p 267403
20/02/2023 12.15p 12.73p 12.33p 12.65p 34141
17/02/2023 12.15p 12.95p 12.30p 12.65p 16011
16/02/2023 12.15p 13.00p 12.10p 12.65p 224880
15/02/2023 12.25p 12.50p 12.00p 12.25p 75255
14/02/2023 12.30p 12.60p 12.13p 12.35p 177766
13/02/2023 12.30p 12.95p 12.10p 12.30p 210593
10/02/2023 12.05p 13.00p 12.00p 12.50p 122960
09/02/2023 12.05p 12.95p 12.00p 12.30p 166635
08/02/2023 12.20p 12.95p 11.90p 12.25p 291257
07/02/2023 12.50p 12.50p 12.00p 12.40p 125399
06/02/2023 12.20p 12.55p 12.00p 12.30p 18859
03/02/2023 12.10p 12.95p 11.94p 12.55p 1218302
02/02/2023 12.40p 12.50p 12.00p 12.10p 226524
01/02/2023 12.25p 12.20p 12.02p 12.20p 418467
31/01/2023 12.25p 12.95p 11.96p 12.00p 318676
30/01/2023 12.25p 13.15p 12.23p 12.63p 121894
27/01/2023 12.55p 12.47p 12.23p 12.35p 66667
26/01/2023 12.55p 12.57p 12.40p 12.50p 66072
25/01/2023 12.50p 12.70p 12.50p 12.53p 103186
24/01/2023 12.60p 13.15p 12.35p 12.60p 481087
23/01/2023 12.65p 13.15p 12.50p 12.50p 324305
20/01/2023 13.00p 13.00p 12.60p 12.80p 186756
19/01/2023 13.00p 13.20p 12.60p 12.80p 17501
18/01/2023 12.90p 13.20p 12.60p 12.80p 289210
17/01/2023 12.90p 13.95p 12.60p 12.90p 149660
16/01/2023 13.20p 13.95p 12.60p 12.60p 82860
13/01/2023 13.40p 13.95p 12.70p 12.90p 176749
12/01/2023 12.60p 14.00p 12.60p 14.00p 48899
11/01/2023 12.80p 13.20p 12.95p 12.95p 24174
10/01/2023 12.80p 13.20p 12.50p 12.85p 138349
09/01/2023 13.00p 13.15p 13.00p 13.10p 27510
06/01/2023 12.70p 13.20p 12.55p 13.20p 93079
05/01/2023 13.20p 13.95p 12.49p 12.85p 138188
04/01/2023 12.60p 13.20p 12.44p 12.85p 28755
03/01/2023 12.80p 13.00p 12.43p 12.70p 34125
30/12/2022 12.40p 13.15p 12.25p 12.50p 54448
29/12/2022 12.80p 13.20p 12.05p 12.40p 78653
28/12/2022 12.90p 13.20p 12.65p 12.95p 11850
23/12/2022 12.90p 13.20p 12.90p 12.90p 7943
22/12/2022 12.90p 13.20p 12.66p 12.90p 30567
21/12/2022 12.90p 13.20p 12.66p 12.90p 84139
20/12/2022 12.90p 13.20p 12.69p 12.75p 232158
19/12/2022 12.95p 13.20p 12.90p 12.90p 70950
16/12/2022 12.80p 13.20p 12.54p 12.90p 282367
15/12/2022 12.80p 13.20p 12.80p 13.00p 714
14/12/2022 12.80p 13.20p 13.00p 13.00p 57
13/12/2022 12.80p 13.20p 12.80p 13.00p 22434
12/12/2022 13.25p 13.00p 12.83p 13.00p 3222
09/12/2022 13.25p 13.95p 12.80p 13.00p 172430
08/12/2022 13.20p 13.95p 13.00p 13.25p 84187
07/12/2022 13.95p 13.95p 13.20p 13.60p 7388
06/12/2022 13.95p 14.00p 13.20p 13.60p 49
05/12/2022 13.95p 13.95p 13.20p 13.60p 30737
02/12/2022 13.20p 13.95p 13.20p 13.60p 37779
01/12/2022 13.20p 13.95p 13.07p 13.40p 174822
30/11/2022 13.25p 14.00p 13.25p 13.65p 60601
29/11/2022 13.40p 13.80p 13.38p 13.40p 27991
28/11/2022 13.25p 14.50p 13.25p 13.70p 45695
25/11/2022 13.00p 13.40p 13.00p 13.40p 59399
24/11/2022 13.00p 13.40p 12.90p 13.20p 29478
23/11/2022 13.20p 13.40p 13.04p 13.20p 4958
22/11/2022 13.00p 13.40p 12.99p 13.20p 36097
21/11/2022 13.20p 13.40p 12.90p 13.20p 163529
18/11/2022 13.20p 13.23p 13.00p 13.00p 94026
17/11/2022 13.20p 13.95p 13.20p 13.30p 11486
16/11/2022 13.20p 14.00p 13.15p 13.20p 13049
15/11/2022 13.40p 13.65p 13.00p 13.00p 210280
14/11/2022 13.40p 13.95p 13.20p 13.50p 83236
11/11/2022 13.40p 13.95p 13.00p 13.45p 237748
10/11/2022 13.00p 14.00p 12.90p 13.55p 30053
09/11/2022 13.00p 13.55p 12.90p 13.00p 37353
08/11/2022 13.10p 13.50p 12.84p 13.05p 197480
07/11/2022 13.45p 13.95p 13.00p 13.10p 345751
04/11/2022 13.60p 13.80p 13.44p 13.65p 98508
03/11/2022 13.60p 13.95p 13.40p 13.40p 67810
02/11/2022 13.95p 14.00p 13.50p 13.75p 102253
01/11/2022 13.95p 14.00p 13.40p 13.40p 268958
31/10/2022 13.60p 14.00p 13.75p 13.75p 214
28/10/2022 13.60p 13.95p 13.20p 13.50p 59823
27/10/2022 13.95p 14.00p 13.55p 13.55p 18036
26/10/2022 13.45p 13.95p 13.45p 13.50p 70627
25/10/2022 13.50p 13.50p 13.30p 13.45p 28931
24/10/2022 13.20p 13.50p 13.14p 13.20p 21669
21/10/2022 13.00p 13.50p 12.55p 13.30p 35199
20/10/2022 13.00p 13.50p 13.00p 13.00p 34647
19/10/2022 13.10p 13.50p 13.10p 13.35p 48506
18/10/2022 13.10p 13.60p 13.03p 13.10p 64365
17/10/2022 13.45p 13.50p 13.00p 13.00p 52916
14/10/2022 13.00p 13.50p 12.80p 12.80p 31876
13/10/2022 13.00p 13.50p 12.85p 13.00p 73334
12/10/2022 13.00p 13.15p 12.89p 13.00p 107219
11/10/2022 12.95p 13.50p 12.75p 13.10p 108528
10/10/2022 13.00p 13.50p 13.00p 13.33p 64352
07/10/2022 13.00p 13.50p 12.70p 13.28p 230716
06/10/2022 13.00p 13.50p 12.50p 13.00p 150847
05/10/2022 12.80p 13.75p 12.50p 12.50p 54234
04/10/2022 12.50p 12.85p 12.00p 12.55p 389936
03/10/2022 12.20p 13.75p 12.05p 12.48p 36196

*Close Price adjusted for both dividends and splits