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
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
15/01/2019 23.49p 24.69p 23.49p 24.69p 2636
14/01/2019 23.89p 25.01p 23.89p 24.69p 27672
11/01/2019 23.67p 25.01p 23.67p 24.69p 11652
10/01/2019 23.80p 24.97p 23.80p 24.97p 1385308
09/01/2019 23.58p 25.05p 23.58p 25.00p 46290
08/01/2019 24.23p 24.79p 24.23p 24.79p 2117
07/01/2019 25.59p 25.59p 24.99p 25.35p 79820
04/01/2019 23.65p 24.24p 23.65p 24.24p 44657
03/01/2019 25.31p 25.31p 23.12p 23.75p 5009
02/01/2019 23.12p 24.09p 23.12p 23.79p 5878
31/12/2018 22.19p 23.64p 22.19p 22.99p 6584
28/12/2018 22.89p 24.24p 23.55p 23.55p 0
27/12/2018 22.89p 24.24p 22.89p 24.24p 1514
24/12/2018 22.89p 24.24p 22.89p 24.24p 2575
21/12/2018 23.28p 23.58p 23.28p 23.58p 19
20/12/2018 23.64p 24.24p 23.64p 24.24p 61
19/12/2018 25.66p 25.66p 22.96p 24.00p 36799
18/12/2018 24.27p 24.93p 24.27p 24.93p 1378
17/12/2018 24.27p 25.43p 24.27p 24.31p 4556
14/12/2018 24.27p 25.43p 24.27p 24.93p 45172
13/12/2018 24.27p 25.45p 24.27p 24.93p 59356
12/12/2018 24.27p 25.43p 24.27p 24.93p 14169
11/12/2018 24.62p 25.11p 24.62p 25.11p 659
10/12/2018 24.97p 25.43p 24.27p 24.93p 40505
07/12/2018 24.97p 25.63p 24.97p 25.63p 13281
06/12/2018 24.97p 25.97p 24.97p 25.97p 3339
05/12/2018 25.66p 26.74p 25.04p 25.97p 113437
04/12/2018 24.97p 25.17p 24.97p 24.97p 4690
03/12/2018 24.97p 25.07p 24.27p 24.34p 67517
30/11/2018 24.97p 26.56p 24.27p 25.87p 57011
29/11/2018 26.35p 26.35p 24.41p 25.97p 25655
28/11/2018 24.27p 25.28p 24.27p 25.28p 6938
27/11/2018 26.35p 26.35p 24.00p 25.14p 5478
26/11/2018 23.58p 26.35p 23.58p 24.97p 7401
23/11/2018 25.59p 25.59p 22.75p 24.76p 3234
22/11/2018 22.89p 24.29p 22.54p 23.79p 24372
21/11/2018 23.58p 24.55p 22.54p 23.41p 63830
20/11/2018 23.51p 23.51p 22.19p 22.96p 17338
19/11/2018 23.03p 23.30p 22.40p 23.30p 2548
16/11/2018 22.96p 23.47p 22.96p 23.27p 8719
15/11/2018 22.54p 23.03p 22.54p 23.03p 16041
14/11/2018 22.82p 23.13p 22.82p 23.13p 52630
13/11/2018 22.54p 23.06p 22.54p 23.06p 71
12/11/2018 22.33p 22.85p 22.33p 22.85p 72
09/11/2018 22.19p 22.89p 22.19p 22.89p 905
08/11/2018 22.54p 23.06p 22.54p 23.06p 25584
07/11/2018 22.54p 23.06p 22.54p 23.06p 2111
06/11/2018 22.26p 23.06p 22.92p 23.06p 0
05/11/2018 22.26p 22.92p 22.26p 22.92p 386
02/11/2018 21.85p 22.71p 21.28p 22.71p 6961
01/11/2018 22.89p 22.89p 21.15p 21.15p 68897
31/10/2018 21.15p 21.99p 20.81p 21.99p 16473
30/10/2018 22.05p 22.05p 21.22p 21.67p 5880
29/10/2018 20.18p 22.05p 20.18p 21.85p 9218
26/10/2018 21.36p 22.05p 20.81p 21.12p 43305
25/10/2018 21.50p 21.85p 20.77p 21.85p 0
24/10/2018 21.50p 21.76p 18.66p 20.77p 84570
23/10/2018 22.26p 22.36p 21.50p 22.02p 6911

*Close Price adjusted for both dividends and splits