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
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
17/12/2021 14.70p 15.00p 14.50p 14.60p 1202291
16/12/2021 15.40p 15.50p 14.35p 14.85p 482586
15/12/2021 15.00p 15.49p 14.70p 15.20p 383786
14/12/2021 15.50p 16.90p 14.70p 15.00p 760973
13/12/2021 15.80p 16.50p 15.55p 15.70p 253016
10/12/2021 15.90p 16.80p 15.50p 15.80p 259208
09/12/2021 15.90p 16.90p 15.90p 16.50p 37541
08/12/2021 16.40p 17.00p 15.70p 16.45p 306519
07/12/2021 16.00p 17.00p 15.50p 16.00p 689699
06/12/2021 15.90p 16.90p 15.80p 16.30p 298356
03/12/2021 16.00p 17.00p 15.80p 16.45p 577615
02/12/2021 16.00p 16.90p 16.00p 16.45p 268943
01/12/2021 16.50p 16.90p 15.50p 16.50p 1332110
30/11/2021 16.50p 16.80p 15.80p 16.45p 363058
29/11/2021 17.30p 17.80p 15.70p 16.50p 6973035
26/11/2021 16.90p 17.90p 16.20p 16.30p 494854
25/11/2021 17.00p 17.50p 16.90p 17.00p 809523
24/11/2021 17.20p 18.40p 17.00p 17.00p 576249
23/11/2021 18.00p 18.44p 17.50p 17.50p 1330007
22/11/2021 18.00p 19.40p 17.00p 17.60p 1002231
19/11/2021 18.30p 19.00p 18.20p 18.40p 739371
18/11/2021 18.10p 19.40p 18.10p 18.35p 39951
17/11/2021 18.40p 19.10p 17.50p 18.50p 611957
16/11/2021 18.00p 18.50p 17.50p 17.90p 116555
15/11/2021 18.30p 18.60p 17.90p 18.50p 378827
12/11/2021 18.30p 19.40p 17.40p 17.95p 347330
11/11/2021 18.50p 19.20p 18.00p 18.35p 441502
10/11/2021 19.20p 19.48p 18.00p 18.30p 1809523
09/11/2021 17.40p 17.90p 16.73p 17.70p 254528
08/11/2021 17.50p 17.90p 17.10p 17.65p 131760
05/11/2021 17.40p 18.60p 17.40p 17.95p 92777
04/11/2021 17.50p 18.60p 17.20p 17.30p 182831
03/11/2021 18.00p 18.50p 17.06p 18.10p 145480
02/11/2021 18.00p 18.60p 17.10p 18.05p 42279
01/11/2021 18.00p 18.40p 17.00p 18.00p 320662
29/10/2021 17.30p 18.00p 16.95p 18.00p 5123882
28/10/2021 17.80p 18.60p 17.10p 17.10p 492966
27/10/2021 17.70p 18.70p 16.60p 17.30p 39876804
26/10/2021 17.10p 17.60p 16.60p 17.50p 79642496
25/10/2021 17.80p 18.40p 15.85p 17.60p 820579
22/10/2021 17.50p 18.40p 17.50p 18.15p 303811
21/10/2021 18.00p 18.40p 17.50p 18.25p 152139
20/10/2021 18.00p 18.50p 17.50p 18.50p 265906
19/10/2021 18.00p 18.90p 17.80p 18.30p 263910
18/10/2021 18.10p 18.90p 18.00p 18.80p 163447
15/10/2021 18.10p 18.90p 18.00p 18.30p 341976
14/10/2021 18.30p 18.90p 18.10p 18.40p 153993
13/10/2021 18.40p 18.70p 18.00p 18.30p 196335
12/10/2021 18.00p 18.90p 18.00p 18.80p 148948
11/10/2021 18.20p 19.90p 18.00p 18.50p 211445
08/10/2021 18.40p 19.28p 18.27p 19.10p 338847
07/10/2021 18.00p 19.60p 18.00p 18.80p 63212
06/10/2021 18.60p 19.90p 18.10p 18.95p 140706
05/10/2021 19.60p 19.80p 18.00p 19.10p 213492
04/10/2021 20.20p 20.40p 18.60p 19.00p 421533
01/10/2021 18.80p 20.60p 18.60p 19.50p 296847
30/09/2021 19.50p 21.00p 18.50p 19.30p 3801699
29/09/2021 17.00p 17.90p 17.10p 17.50p 235418
28/09/2021 17.00p 17.80p 16.92p 17.80p 102923
27/09/2021 17.70p 17.90p 16.60p 17.80p 156459
24/09/2021 17.40p 18.00p 17.10p 17.55p 157981
23/09/2021 17.40p 17.90p 16.90p 17.00p 286848
22/09/2021 17.30p 17.30p 16.10p 17.20p 103238
21/09/2021 17.00p 17.40p 16.10p 17.05p 99929
20/09/2021 17.00p 17.30p 16.00p 17.30p 412026
17/09/2021 16.80p 17.40p 16.50p 16.85p 219953
16/09/2021 16.80p 17.40p 16.75p 16.90p 204467
15/09/2021 17.10p 17.50p 16.60p 17.50p 143779
14/09/2021 17.00p 17.90p 15.66p 17.50p 1246624
13/09/2021 18.00p 18.70p 17.00p 17.10p 501426
10/09/2021 17.50p 17.90p 17.54p 17.75p 44003
09/09/2021 17.50p 18.90p 17.25p 18.15p 259707
08/09/2021 17.60p 18.90p 17.48p 17.50p 128928
07/09/2021 18.00p 18.90p 17.60p 18.30p 122520
06/09/2021 17.80p 18.90p 17.17p 17.85p 261485
03/09/2021 17.80p 18.90p 17.80p 18.40p 20694
02/09/2021 17.90p 19.10p 17.80p 18.25p 99967
01/09/2021 18.00p 19.20p 17.80p 18.40p 57784
31/08/2021 18.00p 19.40p 18.00p 18.50p 30420
27/08/2021 18.00p 19.10p 18.00p 18.30p 56778
26/08/2021 18.00p 19.40p 18.00p 18.70p 77221
25/08/2021 18.00p 19.40p 17.77p 18.65p 251344
24/08/2021 18.00p 19.00p 17.70p 18.30p 180553
23/08/2021 18.00p 19.00p 17.80p 18.25p 168786
20/08/2021 18.00p 19.20p 18.00p 18.20p 243072
19/08/2021 18.00p 19.10p 18.00p 18.70p 33808
18/08/2021 18.40p 19.70p 18.00p 18.40p 32757
17/08/2021 18.50p 19.30p 18.00p 18.90p 55375
16/08/2021 18.10p 20.00p 17.60p 19.00p 305813
13/08/2021 18.20p 19.70p 18.13p 19.00p 43364
12/08/2021 18.20p 19.60p 18.20p 18.85p 31277
11/08/2021 18.20p 19.60p 18.20p 18.50p 59990
10/08/2021 18.20p 19.10p 18.20p 18.65p 21264
09/08/2021 18.20p 19.50p 18.20p 18.40p 155537
06/08/2021 19.10p 19.10p 18.40p 18.65p 40495
05/08/2021 18.50p 19.20p 18.30p 18.70p 26848
04/08/2021 19.40p 19.50p 18.20p 18.45p 621250
03/08/2021 18.70p 20.00p 18.20p 18.40p 125373
02/08/2021 19.10p 19.90p 18.50p 19.15p 76688
30/07/2021 18.50p 19.80p 18.40p 18.60p 162474
29/07/2021 18.50p 19.44p 18.50p 19.10p 13179
28/07/2021 18.50p 19.37p 18.50p 19.05p 46851
27/07/2021 19.80p 20.40p 18.50p 18.75p 136326
26/07/2021 18.50p 19.80p 18.50p 19.15p 75421
23/07/2021 18.50p 20.00p 18.10p 20.00p 335356
22/07/2021 19.50p 19.80p 18.00p 19.00p 134784
21/07/2021 19.40p 19.90p 18.10p 19.70p 204695
20/07/2021 17.60p 19.50p 17.60p 19.50p 310941
19/07/2021 20.00p 20.40p 16.92p 17.80p 533011
16/07/2021 18.70p 19.50p 18.60p 18.60p 324034
15/07/2021 18.80p 20.00p 18.70p 18.70p 134344
14/07/2021 18.90p 19.90p 18.80p 18.90p 136751
13/07/2021 19.50p 20.00p 19.00p 19.20p 299000
12/07/2021 20.00p 20.00p 19.20p 20.00p 34297
09/07/2021 19.90p 20.04p 19.10p 19.75p 489829
08/07/2021 19.50p 20.00p 19.10p 19.95p 258733
07/07/2021 20.20p 20.20p 18.90p 20.00p 321706
06/07/2021 20.00p 20.40p 18.90p 19.70p 313381
05/07/2021 19.90p 20.40p 19.10p 20.00p 420112
02/07/2021 19.70p 19.90p 19.00p 19.30p 448739
01/07/2021 19.90p 20.00p 19.01p 19.25p 407606
30/06/2021 19.90p 22.20p 18.80p 19.25p 2638124
29/06/2021 19.10p 19.80p 18.00p 18.80p 450842
28/06/2021 19.10p 20.00p 19.00p 19.45p 95274
25/06/2021 19.10p 20.40p 19.00p 19.00p 486164
24/06/2021 20.60p 20.60p 19.10p 19.10p 151150
23/06/2021 19.40p 20.00p 18.10p 19.30p 366846
22/06/2021 18.90p 19.00p 18.18p 18.55p 243003
21/06/2021 18.10p 19.90p 18.10p 18.55p 401030
18/06/2021 18.00p 19.60p 18.00p 19.10p 299808
17/06/2021 19.90p 20.40p 18.00p 18.50p 490865
16/06/2021 20.20p 20.70p 19.10p 19.80p 237271
15/06/2021 20.00p 20.40p 19.33p 20.00p 426938
14/06/2021 20.00p 20.80p 20.00p 20.20p 281150
11/06/2021 20.20p 20.80p 20.20p 20.50p 210882
10/06/2021 19.30p 20.75p 19.10p 20.00p 136848
09/06/2021 20.20p 21.00p 20.00p 20.30p 235181
08/06/2021 20.60p 20.75p 20.00p 20.00p 180555
07/06/2021 20.60p 20.60p 19.42p 20.60p 772052
04/06/2021 19.50p 20.40p 19.10p 19.75p 597926
03/06/2021 19.60p 20.80p 19.50p 19.50p 160731
02/06/2021 20.00p 20.80p 19.60p 19.95p 154676

*Close Price adjusted for both dividends and splits