HSS Hire Group (HSS) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
17/05/2019 24.97p 25.59p 24.97p 25.59p 2493
16/05/2019 25.36p 26.29p 25.36p 26.29p 6856
15/05/2019 25.36p 26.63p 26.29p 26.63p 0
14/05/2019 25.36p 26.29p 25.36p 26.29p 1029
13/05/2019 26.35p 26.35p 25.36p 26.29p 4575
10/05/2019 25.36p 26.35p 26.29p 26.35p 0
09/05/2019 25.36p 26.42p 25.36p 26.29p 23742
08/05/2019 27.21p 27.21p 25.36p 26.29p 13637
07/05/2019 25.65p 26.35p 25.26p 25.94p 445516
03/05/2019 25.11p 25.71p 25.09p 25.59p 14678
02/05/2019 25.66p 26.98p 25.66p 26.98p 6315
01/05/2019 25.71p 27.05p 25.71p 27.05p 1373
30/04/2019 26.35p 27.40p 25.70p 26.49p 46976
29/04/2019 26.40p 27.33p 26.40p 27.33p 7779
26/04/2019 26.40p 26.98p 26.39p 26.98p 17850
25/04/2019 26.39p 26.98p 26.84p 26.84p 0
24/04/2019 26.39p 26.98p 26.38p 26.98p 6597
23/04/2019 26.35p 27.33p 25.94p 27.33p 26941
18/04/2019 25.94p 26.42p 25.94p 26.42p 15431
17/04/2019 25.80p 27.40p 27.40p 27.40p 0
16/04/2019 25.80p 27.40p 25.80p 27.40p 18890
15/04/2019 28.30p 28.30p 25.80p 27.46p 42688
12/04/2019 26.35p 26.77p 25.80p 26.77p 57626
11/04/2019 26.49p 27.74p 26.35p 27.74p 25540
10/04/2019 28.99p 28.99p 26.55p 27.05p 23517
09/04/2019 26.49p 27.05p 26.35p 26.35p 33055
08/04/2019 26.35p 28.44p 26.12p 27.40p 67932
05/04/2019 27.05p 28.47p 26.44p 27.81p 73480
04/04/2019 24.97p 26.70p 24.15p 26.70p 158956
03/04/2019 23.03p 24.34p 23.03p 24.34p 1025
02/04/2019 23.58p 24.14p 22.89p 23.58p 49266
01/04/2019 23.45p 23.93p 23.22p 23.93p 8023
29/03/2019 25.52p 25.52p 23.38p 24.20p 184540
28/03/2019 23.25p 24.41p 23.25p 24.41p 3553
27/03/2019 22.68p 23.34p 22.51p 23.34p 0
26/03/2019 22.68p 23.19p 21.50p 22.51p 25345
25/03/2019 21.85p 22.65p 21.75p 22.51p 78697
22/03/2019 22.24p 23.33p 22.24p 22.78p 5081
21/03/2019 22.50p 23.35p 22.19p 22.85p 42029
20/03/2019 23.23p 23.55p 23.19p 23.55p 17302
19/03/2019 22.23p 23.37p 22.23p 23.37p 10465
18/03/2019 22.79p 23.41p 22.79p 23.41p 4285
15/03/2019 23.28p 24.00p 22.85p 24.00p 18228
14/03/2019 23.58p 24.24p 22.96p 24.24p 49312
13/03/2019 23.79p 24.59p 23.79p 24.59p 2059
12/03/2019 23.79p 24.59p 23.79p 24.59p 4405
11/03/2019 23.79p 24.72p 23.79p 24.72p 3804
08/03/2019 23.79p 24.76p 24.76p 24.76p 0
07/03/2019 23.79p 24.76p 24.76p 24.76p 0
06/03/2019 23.79p 24.76p 23.79p 24.76p 150
05/03/2019 23.79p 24.76p 23.79p 24.76p 721
04/03/2019 23.65p 24.64p 23.65p 24.31p 17511
01/03/2019 25.31p 25.31p 23.72p 24.76p 1520
28/02/2019 23.72p 25.00p 23.72p 25.00p 11515
27/02/2019 23.72p 25.31p 23.72p 25.31p 686
26/02/2019 25.94p 25.94p 23.72p 24.66p 2902
25/02/2019 23.72p 24.90p 23.72p 24.90p 2889
22/02/2019 23.72p 24.48p 24.48p 24.48p 0
21/02/2019 23.72p 24.48p 23.72p 24.48p 5491
20/02/2019 23.65p 25.31p 25.28p 25.31p 0
19/02/2019 23.65p 25.28p 23.65p 25.28p 15768
18/02/2019 24.14p 25.94p 23.72p 24.31p 81646
15/02/2019 23.98p 24.27p 23.96p 23.96p 77898
14/02/2019 24.00p 25.35p 23.99p 25.35p 19748
13/02/2019 24.00p 25.35p 24.00p 25.35p 2595
12/02/2019 24.69p 25.35p 23.34p 25.35p 41549
11/02/2019 23.66p 24.55p 23.66p 24.55p 2806
08/02/2019 23.81p 24.31p 23.55p 24.31p 19735
07/02/2019 25.54p 25.90p 23.92p 24.72p 3283
06/02/2019 23.76p 24.72p 23.76p 24.72p 7629
05/02/2019 23.74p 24.66p 23.74p 24.66p 13986
04/02/2019 25.82p 25.82p 23.69p 24.62p 14589
01/02/2019 25.83p 25.83p 23.40p 23.96p 4783
31/01/2019 23.69p 24.62p 23.69p 24.62p 4614
30/01/2019 25.89p 25.89p 24.31p 24.31p 319
29/01/2019 25.83p 25.83p 23.74p 24.66p 24794
28/01/2019 23.10p 24.62p 23.10p 24.62p 37180
25/01/2019 23.61p 24.72p 24.66p 24.72p 0
24/01/2019 23.61p 24.66p 23.61p 24.66p 8490
23/01/2019 24.20p 24.62p 23.48p 24.62p 82668
22/01/2019 23.43p 24.27p 23.43p 24.27p 5119
21/01/2019 26.04p 26.04p 25.31p 25.31p 5707
18/01/2019 23.36p 24.66p 24.59p 24.66p 0
17/01/2019 23.36p 24.59p 23.36p 24.59p 68
16/01/2019 23.36p 24.59p 23.36p 24.59p 686

*Close Price adjusted for both dividends and splits