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
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
29/10/2019 21.36p 22.75p 21.36p 22.75p 4982
28/10/2019 22.82p 22.82p 21.42p 22.82p 4366
25/10/2019 21.42p 22.82p 21.42p 22.82p 3605
24/10/2019 22.89p 22.89p 22.82p 22.82p 0
23/10/2019 22.89p 22.89p 22.89p 22.89p 0
22/10/2019 22.89p 22.89p 21.78p 22.89p 9893
21/10/2019 22.19p 22.89p 21.58p 22.89p 37908
18/10/2019 21.84p 22.89p 21.84p 22.89p 8351
17/10/2019 22.06p 22.96p 22.06p 22.96p 2059
16/10/2019 22.19p 23.23p 22.18p 23.03p 9774
15/10/2019 22.15p 23.23p 22.15p 22.89p 36047
14/10/2019 21.67p 23.23p 21.67p 22.89p 13778
11/10/2019 21.67p 22.89p 21.67p 22.89p 10557
10/10/2019 21.85p 22.89p 22.89p 22.89p 0
09/10/2019 21.85p 22.89p 22.26p 22.89p 0
08/10/2019 21.85p 22.26p 21.85p 22.26p 273
07/10/2019 21.85p 22.26p 21.85p 22.26p 206
04/10/2019 23.23p 23.23p 22.26p 22.26p 385
03/10/2019 21.08p 23.23p 21.08p 22.19p 4147
02/10/2019 23.44p 22.54p 22.54p 22.54p 0
01/10/2019 23.44p 23.44p 21.26p 22.54p 27231
30/09/2019 21.31p 23.41p 21.31p 22.47p 2147
27/09/2019 21.24p 22.26p 21.24p 22.26p 1990
26/09/2019 23.58p 23.58p 20.81p 22.19p 19955
25/09/2019 21.44p 22.33p 21.71p 21.71p 0
24/09/2019 21.44p 23.71p 21.44p 22.33p 4983
23/09/2019 21.40p 22.19p 21.40p 22.19p 1872
20/09/2019 23.66p 22.47p 22.47p 22.47p 0
19/09/2019 23.66p 23.66p 21.40p 22.47p 23129
18/09/2019 22.54p 22.54p 21.40p 22.47p 6739
17/09/2019 21.38p 22.47p 22.40p 22.47p 0
16/09/2019 21.38p 22.40p 21.38p 22.40p 1448
13/09/2019 21.36p 22.33p 21.36p 22.33p 2761
12/09/2019 20.81p 22.26p 22.26p 22.26p 0
11/09/2019 20.81p 23.57p 20.81p 22.26p 27159
10/09/2019 23.72p 22.26p 22.26p 22.26p 0
09/09/2019 23.72p 23.72p 22.26p 22.26p 20975
06/09/2019 23.72p 23.72p 21.24p 22.26p 21302
05/09/2019 21.80p 22.26p 21.80p 22.26p 12384
04/09/2019 22.35p 22.35p 21.01p 21.85p 4676
03/09/2019 20.95p 21.50p 20.95p 21.50p 15827
02/09/2019 21.01p 21.85p 21.01p 21.85p 8038
30/08/2019 21.01p 21.85p 21.01p 21.85p 864
29/08/2019 21.01p 21.85p 21.01p 21.85p 1373
28/08/2019 21.95p 21.85p 21.85p 21.85p 0
27/08/2019 21.95p 21.95p 21.85p 21.85p 14419
23/08/2019 19.67p 21.71p 19.67p 21.71p 9983
22/08/2019 20.81p 21.85p 21.71p 21.71p 0
21/08/2019 20.81p 22.35p 20.81p 21.85p 5191
20/08/2019 21.01p 21.85p 21.01p 21.85p 893
19/08/2019 21.50p 21.85p 21.01p 21.85p 6037
16/08/2019 21.01p 21.85p 21.01p 21.85p 686
15/08/2019 22.35p 21.85p 21.85p 21.85p 0
14/08/2019 22.35p 22.35p 21.01p 21.85p 33523
13/08/2019 22.35p 22.35p 21.85p 21.85p 1064
12/08/2019 20.81p 21.85p 20.81p 21.85p 61
09/08/2019 22.19p 22.35p 20.81p 21.85p 35467
08/08/2019 20.81p 21.85p 20.81p 21.85p 21921
07/08/2019 20.86p 22.26p 20.86p 22.26p 1029
06/08/2019 20.86p 22.26p 20.81p 22.26p 37514
05/08/2019 20.86p 22.17p 20.86p 21.85p 13624
02/08/2019 22.19p 22.24p 20.81p 20.81p 27815
01/08/2019 22.40p 23.23p 22.22p 22.89p 16300
31/07/2019 22.40p 23.65p 22.40p 23.65p 1373
30/07/2019 22.44p 23.65p 22.44p 23.65p 4886
29/07/2019 22.44p 23.65p 23.65p 23.65p 0
26/07/2019 22.44p 23.65p 22.44p 23.65p 686
25/07/2019 22.54p 23.65p 23.65p 23.65p 0
24/07/2019 22.54p 24.27p 22.54p 23.65p 3923
23/07/2019 22.44p 23.65p 22.44p 23.65p 48830
22/07/2019 22.33p 23.65p 22.33p 23.65p 10330
19/07/2019 22.78p 23.65p 22.78p 23.65p 1414
18/07/2019 24.97p 24.97p 22.78p 23.65p 3335
17/07/2019 22.78p 23.65p 22.78p 23.65p 4300
16/07/2019 22.78p 23.65p 22.78p 23.65p 1373
15/07/2019 22.89p 23.65p 22.78p 23.65p 30266
12/07/2019 22.78p 23.65p 23.65p 23.65p 0
11/07/2019 22.78p 23.65p 23.65p 23.65p 0
10/07/2019 22.78p 24.27p 22.78p 23.65p 19322
09/07/2019 22.47p 23.65p 22.47p 23.65p 7253
08/07/2019 22.78p 22.96p 22.78p 22.96p 686
05/07/2019 22.33p 23.65p 23.65p 23.65p 0
04/07/2019 22.33p 23.65p 22.33p 23.65p 16156
03/07/2019 24.97p 24.97p 22.78p 23.65p 4060
02/07/2019 23.72p 23.93p 22.47p 23.65p 658705
01/07/2019 23.02p 23.02p 22.68p 22.68p 12055
28/06/2019 23.69p 23.69p 23.03p 23.03p 33854
27/06/2019 23.72p 23.72p 23.03p 23.03p 14505
26/06/2019 22.33p 23.03p 22.33p 23.03p 5668
25/06/2019 22.96p 23.03p 22.96p 23.03p 13180
24/06/2019 23.73p 23.78p 22.96p 23.03p 22358
21/06/2019 25.52p 25.52p 23.23p 23.93p 16233
20/06/2019 23.65p 23.93p 23.23p 23.93p 7140
19/06/2019 25.11p 25.66p 24.62p 24.62p 526
18/06/2019 23.65p 24.48p 23.65p 24.48p 858
17/06/2019 23.62p 24.48p 23.62p 24.48p 48
14/06/2019 23.65p 24.48p 23.65p 24.48p 2884
13/06/2019 23.70p 24.97p 23.70p 24.48p 15438
12/06/2019 24.02p 24.83p 24.02p 24.83p 1311
11/06/2019 24.13p 24.90p 24.13p 24.90p 709
10/06/2019 24.08p 24.62p 24.02p 24.62p 10947
07/06/2019 24.25p 24.34p 24.11p 24.34p 18170
06/06/2019 24.33p 25.11p 24.55p 24.55p 0
05/06/2019 24.33p 25.11p 24.33p 25.11p 1263
04/06/2019 24.04p 24.90p 24.04p 24.90p 26778
03/06/2019 26.41p 26.41p 23.87p 24.83p 4148
31/05/2019 24.08p 26.41p 24.08p 25.25p 1097
30/05/2019 23.71p 24.00p 23.71p 24.00p 1373
29/05/2019 24.45p 24.55p 24.45p 24.55p 2059
28/05/2019 24.45p 25.25p 24.45p 25.25p 686
24/05/2019 24.45p 25.25p 24.45p 25.25p 3406
23/05/2019 23.58p 25.66p 23.58p 25.25p 2388
22/05/2019 24.27p 24.69p 23.58p 24.69p 7354
21/05/2019 24.27p 25.59p 24.27p 25.59p 3504
20/05/2019 26.35p 26.35p 24.67p 25.59p 19601

*Close Price adjusted for both dividends and splits