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
01/06/2021 19.60p 21.00p 19.60p 20.30p 1124996
28/05/2021 19.10p 20.80p 19.10p 19.85p 708508
27/05/2021 19.10p 19.40p 17.50p 19.20p 125830
26/05/2021 19.80p 19.80p 18.10p 19.20p 414235
25/05/2021 18.50p 19.10p 18.10p 19.10p 443641
24/05/2021 18.00p 18.20p 17.00p 17.85p 314739
21/05/2021 18.00p 18.00p 16.50p 17.50p 266408
20/05/2021 16.70p 17.90p 15.50p 17.55p 1444329
19/05/2021 18.00p 18.60p 16.80p 17.55p 358266
18/05/2021 17.50p 18.60p 16.92p 18.15p 470785
17/05/2021 18.30p 19.90p 16.15p 18.20p 1436327
14/05/2021 18.50p 19.90p 18.20p 18.90p 180004
13/05/2021 18.60p 19.90p 18.50p 19.20p 171508
12/05/2021 18.90p 20.00p 18.50p 19.40p 364762
11/05/2021 18.60p 19.72p 18.50p 18.90p 526659
10/05/2021 19.80p 20.80p 18.20p 19.60p 309377
07/05/2021 20.00p 20.80p 18.60p 20.00p 518286
06/05/2021 19.10p 20.80p 18.90p 19.40p 588562
05/05/2021 19.90p 20.40p 18.30p 19.30p 1230507
04/05/2021 20.00p 22.00p 19.20p 19.20p 1004724
30/04/2021 20.80p 22.20p 20.00p 21.00p 624944
29/04/2021 20.00p 23.00p 19.00p 20.40p 2419124
28/04/2021 20.00p 20.80p 19.99p 20.00p 1079814
27/04/2021 20.00p 20.60p 19.10p 20.60p 427987
26/04/2021 21.00p 21.00p 19.00p 20.50p 213967
23/04/2021 19.20p 20.80p 18.61p 20.00p 894493
22/04/2021 19.90p 21.28p 19.00p 20.40p 1156027
21/04/2021 19.20p 21.80p 19.00p 21.00p 931201
20/04/2021 20.60p 21.40p 18.10p 20.20p 1598912
19/04/2021 22.40p 23.80p 19.50p 21.10p 1951280
16/04/2021 24.80p 25.00p 22.20p 23.60p 1442446
15/04/2021 22.60p 25.00p 21.20p 23.80p 1837886
14/04/2021 21.20p 22.60p 20.82p 21.80p 971639
13/04/2021 21.20p 22.20p 20.20p 21.20p 605313
12/04/2021 21.20p 21.83p 20.00p 20.80p 1367418
09/04/2021 21.60p 21.80p 19.80p 21.20p 707169
08/04/2021 21.40p 22.00p 19.94p 20.40p 1386292
07/04/2021 20.40p 21.80p 20.00p 20.40p 2458763
06/04/2021 19.00p 21.00p 18.60p 19.60p 2059623
01/04/2021 17.10p 18.90p 17.00p 18.00p 874953
31/03/2021 17.20p 18.00p 17.00p 17.40p 973010
30/03/2021 17.20p 17.50p 16.40p 16.85p 970491
29/03/2021 16.50p 17.20p 16.00p 16.85p 1749479
26/03/2021 15.70p 16.50p 15.10p 15.85p 50297168
25/03/2021 16.50p 16.50p 15.10p 15.65p 723898
24/03/2021 16.00p 16.40p 15.10p 15.85p 215888
23/03/2021 15.60p 16.50p 15.10p 15.95p 515976
22/03/2021 15.40p 16.50p 15.00p 15.85p 529677
19/03/2021 16.00p 16.90p 15.00p 16.00p 904985
18/03/2021 17.10p 17.10p 15.50p 16.20p 543803
17/03/2021 17.00p 18.00p 16.00p 16.00p 1258793
16/03/2021 16.00p 17.60p 15.15p 16.70p 4976341
15/03/2021 13.30p 16.00p 13.30p 15.45p 6301600
12/03/2021 12.80p 13.30p 12.40p 13.00p 241180
11/03/2021 12.10p 13.20p 12.10p 12.55p 1007525
10/03/2021 12.90p 12.90p 12.40p 12.80p 314253
09/03/2021 12.50p 13.00p 12.10p 13.00p 383224
08/03/2021 13.00p 13.20p 12.30p 12.50p 586150
05/03/2021 13.20p 13.20p 12.10p 13.00p 448668
04/03/2021 13.10p 13.90p 12.50p 13.00p 1090628
03/03/2021 12.60p 13.20p 12.30p 12.80p 802826
02/03/2021 12.60p 14.00p 12.00p 12.45p 783534
01/03/2021 12.30p 12.70p 11.80p 12.05p 626698
26/02/2021 11.60p 12.60p 11.50p 12.00p 340342
25/02/2021 11.70p 12.50p 11.50p 12.20p 1047692
24/02/2021 11.70p 12.30p 11.70p 11.95p 89510
23/02/2021 12.00p 12.50p 11.50p 11.80p 617995
22/02/2021 11.80p 12.50p 11.56p 11.95p 730965
19/02/2021 12.20p 12.80p 11.50p 11.60p 476925
18/02/2021 11.80p 12.80p 11.70p 12.40p 848750
17/02/2021 12.70p 12.70p 11.70p 12.30p 348394
16/02/2021 12.00p 12.80p 11.70p 12.25p 207881
15/02/2021 11.80p 12.80p 11.60p 12.15p 696444
12/02/2021 12.00p 12.40p 11.60p 11.90p 446870
11/02/2021 12.50p 12.50p 11.80p 12.25p 169369
10/02/2021 12.50p 12.50p 11.80p 12.10p 192226
09/02/2021 12.20p 12.50p 11.50p 12.00p 281049
08/02/2021 12.00p 12.80p 11.60p 12.20p 810391
05/02/2021 12.40p 12.40p 11.61p 12.15p 374921
04/02/2021 12.40p 12.50p 11.80p 12.05p 305884
03/02/2021 11.50p 12.30p 11.10p 12.30p 657975
02/02/2021 11.30p 12.50p 11.00p 12.20p 449677
01/02/2021 12.00p 12.50p 11.50p 11.90p 814264
29/01/2021 10.90p 11.90p 10.70p 11.45p 829739
28/01/2021 11.50p 11.50p 10.70p 11.20p 294199
27/01/2021 11.00p 11.80p 10.60p 11.50p 575452
26/01/2021 11.20p 12.10p 10.60p 11.20p 415405
25/01/2021 11.90p 12.50p 11.30p 11.60p 699821
22/01/2021 12.00p 12.40p 10.60p 11.85p 884266
21/01/2021 12.00p 12.80p 11.56p 12.10p 850549
20/01/2021 12.30p 12.50p 11.60p 12.40p 637031
19/01/2021 13.00p 13.10p 12.20p 12.55p 342277
18/01/2021 12.70p 13.10p 12.50p 12.85p 733904
15/01/2021 12.90p 13.40p 12.10p 12.80p 1311990
14/01/2021 12.50p 13.10p 12.00p 12.50p 1542671
13/01/2021 12.00p 12.30p 11.40p 11.85p 590458
12/01/2021 12.00p 12.30p 11.40p 12.00p 862537
11/01/2021 11.90p 12.40p 11.37p 11.75p 1502697
08/01/2021 10.80p 12.00p 10.60p 11.70p 2463668
07/01/2021 10.80p 11.30p 10.30p 10.80p 634554
06/01/2021 10.40p 10.90p 10.00p 10.40p 952186
05/01/2021 10.20p 10.80p 10.00p 10.30p 543469
04/01/2021 10.40p 11.40p 10.10p 10.60p 873161
31/12/2020 10.40p 11.26p 10.40p 10.70p 241456
30/12/2020 11.30p 11.30p 10.30p 10.55p 1256257
29/12/2020 10.20p 11.50p 10.10p 10.80p 1677643
24/12/2020 10.30p 11.00p 10.20p 10.55p 565041
23/12/2020 10.20p 10.60p 10.10p 10.60p 717652
22/12/2020 10.00p 10.50p 9.90p 10.25p 971925
21/12/2020 10.30p 10.90p 9.50p 10.00p 2014720
18/12/2020 10.70p 11.30p 10.28p 10.50p 2148312
17/12/2020 10.70p 11.00p 10.40p 10.55p 2314486
16/12/2020 10.00p 10.90p 9.80p 10.50p 3309931
15/12/2020 10.00p 10.00p 9.72p 9.90p 3891344
14/12/2020 10.20p 10.20p 9.60p 9.85p 1715565
11/12/2020 10.10p 10.20p 9.65p 9.85p 899364
10/12/2020 10.00p 10.40p 9.60p 9.90p 2634562
09/12/2020 10.30p 10.70p 9.90p 10.00p 6175027
08/12/2020 10.00p 10.70p 10.00p 10.10p 3556099
07/12/2020 10.00p 11.00p 10.00p 10.10p 8589982
04/12/2020 14.00p 14.79p 12.00p 12.50p 2798212
03/12/2020 15.50p 16.40p 13.50p 13.50p 263178
02/12/2020 15.80p 16.70p 15.00p 15.50p 34323
01/12/2020 17.00p 17.00p 15.70p 16.25p 46982
30/11/2020 17.10p 18.00p 15.90p 16.30p 145943
27/11/2020 18.70p 18.70p 16.40p 17.15p 44981
26/11/2020 18.70p 18.70p 16.90p 17.15p 101092
25/11/2020 17.00p 18.00p 17.00p 17.90p 93656
24/11/2020 16.00p 18.20p 15.90p 17.05p 148861
23/11/2020 16.00p 17.30p 15.50p 15.80p 139624
20/11/2020 16.50p 18.20p 16.25p 17.00p 166651
19/11/2020 18.30p 19.80p 17.00p 17.00p 200797
18/11/2020 16.70p 20.40p 16.70p 19.10p 343891
17/11/2020 17.10p 19.60p 17.10p 17.90p 70386
16/11/2020 12.28p 13.73p 11.51p 12.69p 454335
13/11/2020 13.18p 13.80p 12.76p 12.97p 84629
12/11/2020 14.43p 14.43p 13.18p 13.87p 40150
11/11/2020 0.00p 14.29p 13.18p 13.73p 23172
10/11/2020 13.25p 14.29p 12.76p 12.76p 180820
09/11/2020 13.87p 14.29p 12.83p 13.32p 116284
06/11/2020 12.14p 13.00p 13.00p 13.00p 0
05/11/2020 12.14p 13.87p 12.14p 13.00p 753
04/11/2020 12.14p 13.18p 12.46p 13.00p 4571
03/11/2020 12.14p 13.87p 12.14p 13.00p 49091
02/11/2020 13.45p 14.29p 12.69p 13.00p 18975
30/10/2020 13.45p 15.12p 12.48p 13.59p 84234
29/10/2020 11.79p 14.32p 13.45p 14.32p 11773
28/10/2020 11.79p 14.32p 13.64p 14.32p 5613
27/10/2020 11.79p 15.26p 13.52p 14.36p 46490
26/10/2020 11.79p 15.40p 11.79p 14.01p 133195
23/10/2020 14.01p 15.54p 13.87p 14.70p 728
22/10/2020 14.01p 14.70p 14.01p 14.70p 12541
21/10/2020 14.15p 14.90p 14.18p 14.56p 13055
20/10/2020 14.15p 14.98p 14.01p 14.70p 9477
19/10/2020 14.98p 14.98p 13.87p 14.43p 34975
16/10/2020 13.87p 14.84p 13.87p 14.70p 594
15/10/2020 14.01p 14.70p 13.87p 14.70p 5910
14/10/2020 14.56p 14.69p 13.87p 14.01p 93057
13/10/2020 15.54p 15.54p 14.01p 15.05p 27832
12/10/2020 14.01p 15.54p 14.01p 14.70p 13647
09/10/2020 14.98p 15.25p 14.01p 14.98p 33428
08/10/2020 14.01p 15.12p 13.87p 14.22p 123827
07/10/2020 13.66p 14.01p 13.64p 13.84p 33738
06/10/2020 13.87p 13.64p 13.35p 13.35p 3619
05/10/2020 13.87p 13.87p 12.69p 13.35p 1329
02/10/2020 14.01p 14.01p 13.18p 13.18p 3903
01/10/2020 12.62p 13.44p 12.77p 13.32p 30743
30/09/2020 12.62p 13.56p 12.62p 12.62p 24450
29/09/2020 13.87p 13.87p 12.62p 13.04p 1153
28/09/2020 14.01p 14.01p 12.64p 13.32p 14497
25/09/2020 13.87p 14.01p 12.48p 13.32p 21436
24/09/2020 13.87p 14.20p 12.83p 13.42p 88520
23/09/2020 15.54p 15.54p 14.01p 14.77p 1797
22/09/2020 14.29p 15.80p 14.01p 14.84p 35359
21/09/2020 16.37p 16.37p 14.29p 15.12p 83536
18/09/2020 14.56p 16.49p 14.56p 15.54p 16462
17/09/2020 16.09p 17.20p 14.56p 15.26p 122534
16/09/2020 18.03p 18.03p 18.03p 18.03p 130
15/09/2020 18.17p 17.83p 17.27p 17.27p 25772
14/09/2020 18.17p 18.17p 16.09p 16.92p 33953
11/09/2020 16.65p 17.62p 16.37p 17.20p 38192
10/09/2020 16.65p 17.55p 16.65p 17.55p 9401
09/09/2020 16.78p 17.13p 16.65p 17.13p 50980
08/09/2020 17.48p 18.59p 16.65p 17.34p 19617
07/09/2020 18.03p 18.73p 17.48p 18.10p 300
04/09/2020 18.03p 18.73p 17.48p 18.10p 3886
03/09/2020 18.03p 18.73p 17.48p 18.10p 738
02/09/2020 18.03p 18.59p 17.62p 18.10p 14750
01/09/2020 18.03p 18.73p 17.48p 18.10p 6213
28/08/2020 18.03p 18.03p 17.54p 17.82p 28578
27/08/2020 18.59p 18.59p 17.48p 18.10p 2141
26/08/2020 18.59p 18.73p 17.48p 18.10p 973
25/08/2020 18.59p 18.73p 17.48p 18.03p 34811
24/08/2020 17.62p 18.73p 17.48p 18.10p 822
21/08/2020 17.62p 18.59p 17.48p 17.75p 57933
20/08/2020 17.62p 18.73p 17.48p 18.10p 14491
19/08/2020 17.48p 18.73p 17.48p 18.10p 2006
18/08/2020 17.62p 18.73p 17.48p 18.10p 8405
17/08/2020 17.62p 18.59p 17.48p 18.03p 1120
14/08/2020 18.86p 18.86p 17.48p 18.03p 19126

*Close Price adjusted for both dividends and splits