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
30/09/2022 12.55p 13.15p 12.30p 12.40p 286864
29/09/2022 14.00p 14.20p 12.40p 12.40p 433006
28/09/2022 13.65p 14.40p 13.20p 13.47p 202031
27/09/2022 13.70p 14.45p 13.68p 13.70p 40903
26/09/2022 13.50p 14.18p 13.17p 13.80p 214887
23/09/2022 13.50p 14.45p 13.35p 13.78p 96766
22/09/2022 13.80p 13.80p 13.57p 13.80p 5000
21/09/2022 13.80p 14.06p 13.53p 13.68p 25972
20/09/2022 13.80p 14.45p 13.23p 14.05p 18961
19/09/2022 13.80p 13.84p 13.50p 13.63p 102052
16/09/2022 13.80p 13.84p 13.50p 13.63p 102052
15/09/2022 14.00p 14.18p 13.50p 14.13p 188798
14/09/2022 14.20p 14.61p 14.13p 14.30p 6581
13/09/2022 14.20p 14.48p 13.90p 14.15p 35861
12/09/2022 14.20p 14.65p 14.36p 14.65p 14544
09/09/2022 14.20p 14.35p 14.33p 14.33p 21201
08/09/2022 14.20p 14.55p 13.91p 14.15p 108002
07/09/2022 14.15p 14.15p 13.60p 13.82p 75385
06/09/2022 14.15p 14.20p 13.70p 13.82p 289
05/09/2022 14.15p 14.15p 13.30p 13.63p 110770
02/09/2022 13.70p 14.20p 13.63p 13.78p 69417
01/09/2022 13.65p 13.80p 13.40p 13.65p 181144
31/08/2022 13.80p 14.20p 13.66p 13.93p 35523
30/08/2022 13.80p 14.00p 13.60p 13.78p 19645
29/08/2022 13.80p 13.95p 13.50p 13.75p 45027
26/08/2022 13.80p 13.95p 13.50p 13.75p 45027
25/08/2022 13.70p 13.95p 13.60p 13.78p 67699
24/08/2022 13.70p 13.82p 13.60p 13.82p 31683
23/08/2022 14.00p 14.00p 13.65p 13.82p 187862
22/08/2022 13.85p 14.20p 13.68p 13.82p 186837
19/08/2022 13.80p 14.20p 13.80p 13.90p 1048979
18/08/2022 14.00p 14.17p 13.65p 14.03p 188042
17/08/2022 14.20p 14.37p 14.10p 14.23p 87247
16/08/2022 14.20p 14.90p 14.03p 14.27p 79049
15/08/2022 14.20p 14.30p 13.35p 14.17p 475248
12/08/2022 14.20p 14.50p 13.80p 14.35p 220584
11/08/2022 14.70p 14.70p 14.05p 14.25p 41501
10/08/2022 14.15p 14.90p 14.00p 14.62p 436992
09/08/2022 14.20p 14.60p 14.20p 14.43p 243816
08/08/2022 13.70p 14.90p 13.70p 14.62p 76658
05/08/2022 14.00p 14.88p 13.90p 14.20p 210295
04/08/2022 14.00p 14.90p 13.35p 14.15p 64634
03/08/2022 13.95p 14.00p 13.53p 14.00p 551160
02/08/2022 13.25p 14.55p 13.20p 13.98p 55481
01/08/2022 13.40p 14.00p 12.93p 13.60p 467179
29/07/2022 13.40p 13.60p 13.20p 13.40p 119796
28/07/2022 13.40p 14.00p 13.40p 13.47p 136565
27/07/2022 13.45p 13.95p 13.00p 13.40p 156095
26/07/2022 13.40p 13.60p 12.69p 13.12p 813763
25/07/2022 13.10p 13.97p 12.95p 13.35p 6766337
22/07/2022 13.30p 14.00p 13.25p 13.75p 168495
21/07/2022 13.30p 13.90p 13.08p 13.23p 362453
20/07/2022 13.50p 14.00p 12.96p 13.20p 369107
19/07/2022 13.50p 14.00p 13.50p 13.50p 52314
18/07/2022 13.60p 14.00p 13.00p 13.40p 212875
15/07/2022 14.10p 14.55p 13.35p 14.10p 10512
14/07/2022 14.10p 14.39p 13.20p 13.25p 314707
13/07/2022 14.00p 14.95p 13.75p 13.75p 66443
12/07/2022 14.30p 14.75p 13.80p 14.30p 63331
11/07/2022 14.70p 14.86p 13.85p 13.95p 278528
08/07/2022 14.30p 15.65p 14.05p 14.27p 6664
07/07/2022 14.30p 15.35p 13.70p 13.70p 137119
06/07/2022 14.20p 14.35p 14.00p 14.00p 98834
05/07/2022 14.25p 14.75p 14.00p 14.15p 15958
04/07/2022 14.70p 15.75p 14.00p 14.35p 54362
01/07/2022 14.30p 14.70p 14.00p 14.35p 98855
30/06/2022 14.15p 14.78p 14.10p 14.65p 59404
29/06/2022 14.60p 15.85p 14.00p 14.30p 132159
28/06/2022 14.80p 15.40p 14.20p 14.48p 56831
27/06/2022 14.80p 14.83p 14.26p 14.40p 322191
24/06/2022 14.80p 15.00p 14.79p 15.00p 21422
23/06/2022 14.80p 15.00p 14.78p 14.80p 305982
22/06/2022 14.90p 15.17p 14.00p 15.00p 600381
21/06/2022 15.30p 16.00p 15.00p 15.35p 173685
20/06/2022 15.00p 15.13p 14.80p 15.08p 86433
17/06/2022 14.95p 16.65p 14.90p 15.48p 22584
16/06/2022 15.45p 15.45p 14.80p 15.15p 73907
15/06/2022 15.20p 16.45p 15.10p 15.55p 115103
14/06/2022 15.40p 16.65p 15.00p 15.23p 5156375
13/06/2022 15.70p 16.45p 14.90p 15.00p 443135
10/06/2022 16.40p 16.75p 15.80p 15.93p 160669
09/06/2022 16.45p 16.50p 16.20p 16.35p 242279
08/06/2022 15.10p 16.45p 15.00p 16.10p 3466851
07/06/2022 15.20p 15.70p 14.94p 15.30p 1142234
06/06/2022 14.90p 15.18p 14.99p 15.13p 46651
03/06/2022 14.90p 15.25p 14.90p 15.25p 61116
02/06/2022 14.90p 15.25p 14.90p 15.25p 61116
01/06/2022 14.90p 15.25p 14.90p 15.25p 61116
31/05/2022 15.50p 15.40p 15.00p 15.03p 254791
30/05/2022 15.50p 16.45p 15.00p 15.45p 411091
27/05/2022 15.00p 15.19p 14.50p 14.60p 282904
26/05/2022 15.35p 15.45p 14.54p 15.05p 315299
25/05/2022 14.80p 15.45p 14.50p 14.95p 147853
24/05/2022 14.55p 15.45p 14.55p 15.05p 50959
23/05/2022 15.00p 15.45p 14.50p 14.50p 86841
20/05/2022 14.90p 15.50p 14.80p 15.15p 157465
19/05/2022 15.00p 15.20p 14.80p 14.95p 127820
18/05/2022 15.00p 15.50p 14.80p 15.15p 139073
17/05/2022 15.00p 15.70p 14.50p 15.00p 90058
16/05/2022 15.50p 16.45p 14.85p 15.43p 222528
13/05/2022 15.40p 15.90p 14.55p 14.80p 762075
12/05/2022 15.50p 15.71p 14.93p 15.50p 290467
11/05/2022 15.70p 16.15p 15.27p 15.70p 232349
10/05/2022 15.20p 16.20p 15.20p 15.80p 104923
09/05/2022 15.50p 16.50p 15.00p 15.30p 409711
06/05/2022 16.45p 16.63p 15.05p 15.85p 368801
05/05/2022 16.20p 17.10p 16.20p 16.35p 158174
04/05/2022 17.00p 17.45p 16.15p 16.15p 89859
03/05/2022 17.05p 17.50p 16.94p 17.25p 390478
02/05/2022 17.00p 17.10p 16.50p 17.00p 545643
29/04/2022 17.00p 17.10p 16.50p 17.00p 545643
28/04/2022 17.00p 17.95p 16.20p 17.00p 2099711
27/04/2022 16.00p 16.45p 15.65p 16.10p 198183
26/04/2022 15.70p 16.00p 15.50p 15.75p 172685
25/04/2022 15.25p 16.50p 15.20p 16.00p 173992
22/04/2022 15.70p 15.95p 15.50p 15.60p 299990
21/04/2022 16.05p 16.50p 15.70p 15.70p 479279
20/04/2022 15.75p 15.96p 15.75p 15.90p 127869
19/04/2022 15.95p 16.20p 15.15p 15.98p 266107
14/04/2022 15.60p 16.00p 15.45p 16.00p 121760
13/04/2022 15.50p 15.90p 15.13p 15.90p 180210
12/04/2022 15.10p 15.45p 14.15p 15.25p 145176
11/04/2022 15.65p 15.80p 15.17p 15.40p 477421
08/04/2022 15.90p 15.90p 15.36p 15.70p 138370
07/04/2022 15.80p 16.00p 15.28p 15.80p 107913
06/04/2022 15.50p 15.89p 15.30p 15.38p 184655
05/04/2022 15.40p 16.50p 15.37p 15.67p 1369849
04/04/2022 15.05p 15.50p 14.85p 15.32p 2041899
01/04/2022 15.05p 15.45p 14.88p 14.88p 261533
31/03/2022 15.40p 15.40p 14.90p 15.15p 147722
30/03/2022 15.20p 15.40p 14.80p 15.00p 1525210
29/03/2022 15.00p 15.50p 14.90p 15.05p 179199
28/03/2022 15.20p 15.50p 15.00p 15.20p 575021
25/03/2022 15.00p 15.40p 15.00p 15.25p 63724
24/03/2022 15.00p 15.50p 14.80p 15.50p 67999
23/03/2022 15.10p 16.00p 15.00p 15.30p 151081
22/03/2022 15.20p 15.80p 14.99p 15.50p 416192
21/03/2022 15.20p 15.60p 15.00p 15.35p 324640
18/03/2022 15.50p 15.50p 15.06p 15.50p 195206
17/03/2022 15.50p 16.00p 15.10p 15.35p 721974
16/03/2022 15.40p 16.00p 15.00p 15.40p 1940963
15/03/2022 15.20p 15.70p 15.20p 15.30p 181965
14/03/2022 15.40p 16.20p 15.10p 15.45p 222205
11/03/2022 15.90p 16.00p 15.40p 15.40p 380794
10/03/2022 15.40p 15.70p 15.40p 15.60p 147541
09/03/2022 15.00p 15.80p 15.00p 15.60p 827797
08/03/2022 14.50p 15.00p 14.40p 14.80p 297095
07/03/2022 15.00p 15.00p 14.20p 14.60p 447561
04/03/2022 15.70p 15.80p 14.80p 14.95p 636133
03/03/2022 16.40p 16.60p 15.65p 15.65p 228252
02/03/2022 16.60p 16.73p 16.10p 16.40p 405455
01/03/2022 16.50p 17.10p 16.42p 16.90p 87000
28/02/2022 16.50p 17.30p 16.50p 17.00p 344659
25/02/2022 16.60p 16.90p 16.30p 16.70p 1104733
24/02/2022 16.60p 17.00p 15.20p 17.00p 2127476
23/02/2022 16.70p 17.10p 16.61p 16.80p 442096
22/02/2022 16.80p 17.20p 16.56p 16.80p 991900
21/02/2022 16.80p 17.10p 16.78p 16.80p 513074
18/02/2022 17.00p 17.20p 16.56p 17.20p 494089
17/02/2022 17.10p 17.30p 16.78p 17.00p 312273
16/02/2022 17.20p 17.30p 16.90p 17.30p 518748
15/02/2022 16.80p 17.50p 16.80p 17.20p 560631
14/02/2022 17.10p 17.20p 16.70p 16.80p 382990
11/02/2022 17.20p 17.23p 17.10p 17.20p 195131
10/02/2022 17.30p 17.80p 17.20p 17.50p 280640
09/02/2022 17.30p 17.90p 17.05p 17.50p 425992
08/02/2022 17.20p 17.25p 17.00p 17.25p 9606115
07/02/2022 17.40p 17.79p 15.97p 17.50p 1076539
04/02/2022 16.80p 17.60p 16.70p 17.60p 893863
03/02/2022 17.00p 17.20p 16.80p 17.10p 718786
02/02/2022 16.80p 17.40p 16.75p 17.40p 740397
01/02/2022 17.00p 17.30p 16.80p 16.80p 134897
31/01/2022 17.20p 17.20p 16.71p 16.80p 466496
28/01/2022 17.00p 17.90p 17.00p 17.00p 244082
27/01/2022 17.40p 17.46p 17.00p 17.00p 521454
26/01/2022 17.00p 18.11p 16.70p 17.70p 2757379
25/01/2022 16.40p 17.50p 16.40p 16.80p 773072
24/01/2022 16.30p 16.90p 16.10p 16.60p 2309665
21/01/2022 16.00p 17.06p 16.00p 16.50p 1270325
20/01/2022 16.50p 16.90p 16.10p 16.10p 1590513
19/01/2022 16.50p 16.90p 15.84p 16.20p 783124
18/01/2022 17.00p 17.40p 16.00p 16.90p 942931
17/01/2022 17.60p 17.60p 16.62p 17.00p 1013040
14/01/2022 16.50p 17.50p 16.20p 17.30p 2872740
13/01/2022 16.00p 17.50p 15.00p 16.70p 113713968
12/01/2022 14.70p 16.00p 14.70p 16.00p 16297844
11/01/2022 14.70p 15.80p 14.16p 14.70p 1204460
10/01/2022 14.80p 15.50p 14.20p 14.50p 512169
07/01/2022 15.00p 15.20p 14.30p 14.80p 390868
06/01/2022 15.00p 15.40p 14.70p 15.05p 184642
05/01/2022 15.10p 16.00p 14.80p 15.30p 368145
04/01/2022 14.80p 15.60p 14.20p 15.00p 2379396
31/12/2021 14.90p 15.10p 14.50p 15.10p 162609
30/12/2021 14.90p 15.00p 14.20p 14.50p 318382
29/12/2021 14.00p 14.54p 13.80p 14.50p 443521
24/12/2021 14.00p 14.40p 13.70p 14.00p 700154
23/12/2021 14.50p 14.70p 14.00p 14.00p 711599
22/12/2021 13.50p 15.00p 13.38p 14.30p 1151245
21/12/2021 14.50p 15.00p 13.90p 14.10p 752846
20/12/2021 14.70p 14.78p 14.10p 14.10p 176711

*Close Price adjusted for both dividends and splits