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
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
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

*Close Price adjusted for both dividends and splits