HSS Hire Group (HSS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
13/08/2020 18.86p 18.86p 17.62p 18.10p 9770
12/08/2020 18.03p 19.00p 17.48p 18.03p 130131
11/08/2020 15.67p 18.03p 15.54p 17.69p 88585
10/08/2020 16.51p 16.44p 15.77p 16.44p 6190
07/08/2020 16.51p 16.44p 16.02p 16.44p 0
06/08/2020 16.51p 16.51p 15.65p 16.02p 30929
05/08/2020 15.95p 16.92p 15.54p 16.44p 278
04/08/2020 15.95p 16.02p 15.54p 16.02p 72188
03/08/2020 15.81p 16.44p 16.37p 16.44p 0
31/07/2020 15.81p 16.78p 15.81p 16.37p 999
30/07/2020 15.95p 17.06p 15.81p 16.85p 11027
29/07/2020 16.09p 17.06p 15.81p 16.92p 33848
28/07/2020 17.48p 17.48p 16.37p 17.06p 1631
27/07/2020 15.54p 17.06p 15.54p 16.71p 10038
24/07/2020 16.09p 16.30p 15.99p 16.30p 8681
23/07/2020 17.48p 17.48p 16.99p 16.99p 2120
22/07/2020 15.67p 16.99p 15.67p 16.58p 2494
21/07/2020 17.89p 17.89p 15.67p 16.44p 29287
20/07/2020 15.95p 17.41p 15.95p 16.92p 45572
17/07/2020 18.03p 18.03p 16.78p 16.92p 7211
16/07/2020 17.06p 17.69p 17.06p 17.34p 1445
15/07/2020 17.06p 17.20p 15.61p 16.30p 88556
14/07/2020 17.48p 17.48p 15.26p 16.09p 137368
13/07/2020 18.31p 18.31p 17.48p 17.89p 135031
10/07/2020 18.73p 18.73p 18.03p 18.03p 408
09/07/2020 17.48p 18.68p 17.48p 18.59p 2920
08/07/2020 18.31p 18.31p 17.48p 17.89p 554
07/07/2020 17.34p 18.68p 17.34p 18.52p 8320
06/07/2020 19.28p 19.28p 17.34p 17.96p 26393
03/07/2020 17.48p 18.71p 17.34p 18.31p 87915
02/07/2020 17.48p 19.42p 17.48p 18.45p 6719
01/07/2020 19.70p 19.70p 17.75p 18.52p 16871
30/06/2020 18.86p 19.04p 18.80p 18.80p 5166
29/06/2020 18.86p 19.97p 18.73p 18.80p 48336
26/06/2020 19.97p 19.97p 18.96p 19.35p 1559
25/06/2020 19.56p 20.11p 18.73p 19.35p 23237
24/06/2020 21.22p 21.22p 19.42p 20.46p 2742
23/06/2020 19.56p 20.46p 19.56p 20.46p 28504
22/06/2020 19.42p 20.81p 19.42p 20.11p 2946
19/06/2020 21.36p 21.36p 19.00p 20.46p 10637
18/06/2020 19.56p 20.68p 18.99p 20.46p 5051
17/06/2020 21.08p 21.08p 18.99p 20.11p 10797
16/06/2020 19.42p 20.67p 18.86p 19.97p 25866
15/06/2020 19.84p 20.25p 19.23p 19.56p 53929
12/06/2020 21.50p 21.50p 19.88p 20.18p 11506
11/06/2020 20.11p 21.50p 19.84p 20.95p 8030
10/06/2020 21.50p 21.50p 19.79p 20.53p 374977
09/06/2020 21.36p 21.36p 19.97p 20.74p 14104
08/06/2020 19.56p 20.81p 19.36p 20.25p 14287
05/06/2020 21.36p 21.36p 19.14p 20.11p 21415
04/06/2020 21.50p 21.50p 19.25p 20.25p 22783
03/06/2020 20.95p 20.95p 19.42p 20.32p 37683
02/06/2020 21.22p 21.22p 19.42p 19.84p 32955
01/06/2020 21.50p 21.50p 19.42p 20.04p 56339
29/05/2020 21.50p 21.50p 19.42p 20.46p 10305
28/05/2020 20.11p 20.89p 19.42p 20.39p 48823
27/05/2020 21.50p 21.50p 19.42p 20.67p 44024
26/05/2020 20.81p 20.81p 20.36p 20.81p 3600
22/05/2020 21.78p 21.78p 19.56p 20.74p 15602
21/05/2020 21.92p 20.67p 19.67p 20.67p 234
20/05/2020 21.92p 21.92p 20.46p 20.46p 57218
19/05/2020 20.81p 21.78p 19.69p 20.88p 8647
18/05/2020 21.50p 21.50p 20.71p 21.50p 7906
15/05/2020 19.56p 20.46p 19.56p 20.46p 662
14/05/2020 19.42p 21.36p 19.42p 20.46p 49779
13/05/2020 21.92p 21.92p 19.68p 20.60p 4062
12/05/2020 22.19p 22.19p 19.56p 20.88p 20064
11/05/2020 19.97p 22.19p 19.45p 21.50p 173764
07/05/2020 18.86p 19.24p 17.48p 18.45p 29155
06/05/2020 18.86p 19.97p 17.87p 18.38p 6356
05/05/2020 17.34p 19.42p 17.34p 18.45p 6758
04/05/2020 19.97p 20.11p 17.48p 18.38p 58422
01/05/2020 19.28p 20.11p 18.86p 19.63p 47609
30/04/2020 19.28p 19.28p 18.03p 18.45p 13268
29/04/2020 19.14p 19.14p 18.31p 18.31p 56412
28/04/2020 19.28p 19.28p 17.06p 18.17p 18410
27/04/2020 17.34p 18.24p 17.34p 18.24p 20186
24/04/2020 19.28p 19.97p 17.34p 17.34p 29816
23/04/2020 17.48p 18.38p 17.34p 18.38p 26840
22/04/2020 19.28p 19.28p 17.34p 17.75p 15228
21/04/2020 19.28p 18.38p 17.44p 18.38p 3870
20/04/2020 19.28p 18.38p 18.38p 18.38p 0
17/04/2020 19.28p 19.42p 17.72p 18.38p 2608
16/04/2020 19.42p 18.45p 17.67p 18.45p 4427
15/04/2020 19.42p 19.55p 17.34p 18.45p 58815
14/04/2020 20.11p 22.05p 18.31p 18.80p 106633
09/04/2020 21.50p 21.74p 20.11p 20.74p 76629
08/04/2020 19.84p 21.37p 19.84p 20.18p 3548
07/04/2020 16.92p 20.47p 16.92p 20.18p 52510
06/04/2020 16.78p 19.05p 16.78p 17.89p 41309
03/04/2020 18.03p 18.03p 17.34p 18.03p 34768
02/04/2020 17.34p 19.28p 17.34p 18.45p 35644
01/04/2020 20.81p 20.81p 17.34p 18.31p 46887
31/03/2020 18.59p 19.70p 18.82p 19.70p 7516
30/03/2020 18.59p 19.49p 18.31p 18.31p 49906
27/03/2020 19.97p 19.97p 18.59p 19.28p 23280
26/03/2020 18.59p 19.42p 18.48p 19.42p 56495
25/03/2020 17.89p 18.59p 16.65p 17.62p 37985
24/03/2020 18.73p 19.39p 18.17p 19.00p 56332
23/03/2020 15.95p 19.63p 18.57p 19.63p 2233
20/03/2020 15.95p 19.42p 15.95p 19.42p 58285
19/03/2020 17.62p 17.99p 15.40p 16.30p 30788
18/03/2020 18.03p 19.42p 18.03p 19.00p 14997
17/03/2020 20.67p 19.82p 18.17p 19.35p 26158
16/03/2020 20.67p 20.67p 19.42p 19.42p 10335
13/03/2020 20.67p 20.67p 19.42p 20.04p 20671
12/03/2020 23.58p 24.14p 20.18p 20.18p 148756
11/03/2020 25.38p 26.70p 24.27p 24.55p 46525
10/03/2020 27.19p 26.01p 24.97p 26.01p 14419
09/03/2020 27.19p 27.19p 24.97p 25.94p 25185
06/03/2020 24.97p 26.42p 25.84p 26.42p 7593
05/03/2020 24.97p 27.19p 25.84p 26.42p 17744
04/03/2020 24.97p 27.05p 26.35p 26.35p 825
03/03/2020 24.97p 26.35p 26.01p 26.35p 0
02/03/2020 24.97p 26.80p 24.61p 26.01p 45537
28/02/2020 24.97p 26.08p 24.14p 25.25p 117353
27/02/2020 27.74p 29.82p 26.44p 27.40p 105996
26/02/2020 29.96p 29.13p 28.07p 29.13p 2453
25/02/2020 29.96p 29.96p 27.74p 29.13p 10120
24/02/2020 29.13p 29.55p 28.05p 29.13p 73678
21/02/2020 29.13p 29.13p 28.63p 29.13p 63442
20/02/2020 30.52p 30.52p 29.17p 30.17p 9953
19/02/2020 30.52p 30.17p 30.17p 30.17p 40962
18/02/2020 30.52p 30.52p 30.17p 30.17p 18306
17/02/2020 30.52p 30.52p 28.44p 29.82p 36540
14/02/2020 28.44p 30.43p 29.82p 29.82p 20691
13/02/2020 28.44p 30.43p 29.82p 29.82p 3251
12/02/2020 28.44p 30.79p 28.44p 29.61p 15383
11/02/2020 30.38p 30.43p 28.48p 29.61p 60113
10/02/2020 28.44p 29.48p 28.44p 29.48p 18056
07/02/2020 28.99p 29.12p 29.00p 29.06p 33371
06/02/2020 28.99p 30.34p 28.64p 29.75p 41807
05/02/2020 29.82p 29.82p 28.57p 28.78p 43569
04/02/2020 29.41p 29.13p 28.57p 29.13p 18888
03/02/2020 29.41p 29.61p 28.57p 28.64p 322718
31/01/2020 29.55p 29.57p 27.95p 28.78p 23012
30/01/2020 29.55p 29.67p 27.96p 28.09p 93672
29/01/2020 28.44p 28.78p 26.56p 28.78p 40800
28/01/2020 28.16p 27.40p 26.56p 27.40p 1776
27/01/2020 28.16p 28.33p 26.56p 27.40p 7242
24/01/2020 27.74p 27.40p 27.21p 27.40p 6327
23/01/2020 27.74p 27.40p 27.21p 27.40p 6744
22/01/2020 27.74p 28.40p 27.40p 27.40p 19614
21/01/2020 26.35p 28.51p 26.70p 27.40p 23559
20/01/2020 26.35p 27.40p 26.70p 27.40p 2763
17/01/2020 26.35p 28.33p 27.40p 27.40p 21628
16/01/2020 26.35p 28.33p 27.40p 27.40p 3471
15/01/2020 26.35p 28.33p 27.40p 27.40p 87
14/01/2020 26.35p 27.40p 26.70p 27.40p 858
13/01/2020 26.35p 28.33p 26.35p 27.40p 19615
10/01/2020 28.44p 28.44p 27.40p 27.40p 144
09/01/2020 26.35p 27.40p 27.02p 27.40p 27926
08/01/2020 26.35p 28.33p 27.40p 27.40p 2437
07/01/2020 26.35p 28.33p 27.21p 27.40p 4728
06/01/2020 26.35p 27.40p 26.35p 27.40p 13323
03/01/2020 26.35p 27.40p 26.35p 27.40p 6748
02/01/2020 27.05p 27.05p 26.35p 27.05p 52196
31/12/2019 26.35p 26.77p 25.66p 26.77p 1716
30/12/2019 26.35p 27.77p 26.25p 26.70p 36589
27/12/2019 27.46p 26.77p 26.25p 26.77p 4858
24/12/2019 27.46p 27.46p 25.66p 26.77p 12765
23/12/2019 26.08p 27.77p 26.77p 26.77p 3616
20/12/2019 26.08p 26.77p 25.66p 26.77p 3866
19/12/2019 26.35p 26.91p 26.77p 26.77p 0
18/12/2019 26.35p 27.61p 26.60p 26.91p 1234
17/12/2019 26.35p 26.77p 26.57p 26.77p 15399
16/12/2019 26.35p 27.12p 26.35p 27.12p 14657
13/12/2019 25.66p 26.65p 25.66p 25.80p 33979
12/12/2019 26.49p 27.33p 24.59p 26.01p 1794
11/12/2019 24.27p 25.87p 24.59p 25.87p 4804
10/12/2019 24.27p 25.86p 24.59p 25.18p 4801
09/12/2019 24.27p 25.74p 24.27p 25.11p 10805
06/12/2019 26.08p 25.87p 24.59p 25.87p 40981
05/12/2019 26.08p 26.08p 24.27p 25.18p 16577
04/12/2019 24.27p 26.01p 24.27p 26.01p 18101
03/12/2019 24.27p 25.94p 24.59p 25.94p 1417
02/12/2019 24.27p 26.01p 24.59p 26.01p 206
29/11/2019 24.27p 26.01p 24.59p 26.01p 721
28/11/2019 24.27p 25.94p 24.27p 25.94p 490
27/11/2019 24.97p 25.31p 24.59p 25.31p 8640
26/11/2019 24.97p 26.35p 24.45p 25.66p 26427
25/11/2019 25.66p 25.66p 24.27p 25.66p 10018
22/11/2019 26.35p 26.35p 24.45p 25.66p 22779
21/11/2019 26.35p 26.35p 24.27p 25.66p 11669
20/11/2019 22.09p 24.07p 22.85p 24.07p 891
19/11/2019 22.09p 24.27p 22.47p 24.00p 8408
18/11/2019 22.09p 24.69p 22.47p 23.58p 18467
15/11/2019 22.09p 23.44p 23.44p 23.44p 0
14/11/2019 22.09p 23.44p 23.44p 23.44p 0
13/11/2019 22.09p 23.44p 22.09p 23.44p 1373
12/11/2019 22.09p 23.44p 22.09p 23.44p 8082
11/11/2019 23.72p 23.72p 22.09p 23.51p 4643
08/11/2019 21.88p 23.23p 21.88p 22.96p 2366
07/11/2019 21.50p 22.89p 21.50p 22.89p 51229
06/11/2019 21.88p 23.03p 21.88p 23.03p 5492
05/11/2019 21.88p 23.03p 21.88p 23.03p 1373
04/11/2019 21.36p 22.96p 22.82p 22.96p 42098
01/11/2019 21.36p 22.82p 21.36p 22.82p 686
31/10/2019 24.27p 24.27p 21.36p 22.82p 5620
30/10/2019 21.42p 22.82p 21.42p 22.82p 1373

*Close Price adjusted for both dividends and splits