Hercules Site Services (HERC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hercules Site Services

Date Open High Low Close* Volume
16/12/2022 51.00p 53.00p 49.00p 51.00p 23983
15/12/2022 54.50p 55.00p 50.00p 50.00p 26820
14/12/2022 54.50p 55.50p 52.00p 54.50p 2607
13/12/2022 55.00p 55.00p 52.00p 54.50p 34912
12/12/2022 55.00p 56.50p 53.00p 55.00p 42813
09/12/2022 55.50p 57.00p 53.00p 55.00p 7749
08/12/2022 57.50p 58.55p 54.00p 55.50p 34500
07/12/2022 57.50p 60.00p 55.00p 57.50p 29343
06/12/2022 57.50p 58.55p 55.00p 57.50p 11686
05/12/2022 57.50p 60.00p 55.00p 57.50p 3421
02/12/2022 57.50p 58.88p 55.00p 57.50p 996
01/12/2022 57.50p 60.00p 55.00p 57.50p 13862
30/11/2022 58.00p 60.00p 55.00p 57.50p 26179
29/11/2022 61.50p 63.00p 58.00p 58.00p 9983
28/11/2022 63.50p 64.00p 60.00p 61.50p 43836
25/11/2022 63.50p 64.00p 62.00p 63.50p 4845
24/11/2022 63.50p 65.00p 62.00p 63.50p 43314
23/11/2022 60.00p 65.00p 58.80p 63.50p 74041
22/11/2022 56.50p 62.00p 56.50p 60.00p 20065
21/11/2022 56.50p 58.00p 55.03p 56.50p 11682
18/11/2022 56.50p 58.00p 55.03p 56.50p 13995
17/11/2022 55.00p 58.00p 52.80p 54.00p 30222
16/11/2022 54.50p 56.95p 52.80p 55.00p 18486
15/11/2022 52.50p 57.00p 51.00p 54.50p 44544
14/11/2022 52.50p 54.00p 51.80p 52.50p 13069
11/11/2022 52.00p 55.00p 51.44p 52.50p 16885
10/11/2022 52.00p 54.00p 51.10p 52.00p 38264
09/11/2022 52.00p 54.00p 50.00p 52.50p 21917
08/11/2022 52.00p 54.00p 51.10p 52.00p 62070
07/11/2022 52.00p 54.00p 51.00p 51.00p 46670
04/11/2022 51.00p 54.00p 49.60p 52.00p 46314
03/11/2022 51.00p 53.94p 49.80p 51.00p 41026
02/11/2022 50.50p 53.94p 48.00p 52.00p 69695
01/11/2022 50.50p 54.00p 47.00p 50.50p 46659
31/10/2022 45.50p 57.70p 45.50p 50.00p 205896
28/10/2022 42.50p 42.50p 40.00p 42.50p 18894
27/10/2022 42.50p 42.50p 40.00p 42.50p 5849
26/10/2022 42.50p 45.00p 40.00p 42.50p 5669
25/10/2022 42.50p 45.00p 40.05p 42.50p 2710
24/10/2022 43.50p 43.50p 40.05p 42.50p 9534
21/10/2022 43.50p 43.50p 42.03p 43.50p 598
20/10/2022 43.50p 43.50p 42.03p 43.50p 451
19/10/2022 43.50p 43.50p 42.00p 43.50p 6638
18/10/2022 44.00p 44.00p 42.03p 43.50p 7659
17/10/2022 44.00p 44.00p 43.50p 44.00p 654
14/10/2022 44.00p 44.00p 43.02p 44.00p 263
13/10/2022 44.00p 45.00p 43.02p 45.00p 9485
12/10/2022 44.00p 44.00p 43.02p 44.00p 153
11/10/2022 44.00p 45.00p 42.00p 44.00p 8730
10/10/2022 46.00p 46.00p 44.00p 44.00p 5829
07/10/2022 46.00p 46.00p 45.02p 46.00p 785
06/10/2022 50.00p 50.00p 45.50p 46.00p 18883
05/10/2022 50.00p 50.00p 48.04p 50.00p 902
04/10/2022 50.00p 50.00p 48.04p 50.00p 308
03/10/2022 50.00p 50.00p 48.04p 50.00p 421
30/09/2022 50.00p 50.00p 48.04p 50.00p 531
29/09/2022 50.00p 50.00p 48.04p 50.00p 4156
28/09/2022 50.00p 50.00p 48.04p 50.00p 795
27/09/2022 51.00p 51.00p 48.04p 50.00p 190
26/09/2022 52.50p 52.50p 50.02p 51.00p 10829
23/09/2022 52.50p 52.50p 51.03p 52.50p 809
22/09/2022 52.50p 52.50p 51.00p 52.50p 5325
21/09/2022 56.50p 57.00p 50.50p 51.50p 51287
20/09/2022 56.50p 57.25p 55.03p 56.50p 10552
19/09/2022 56.50p 57.35p 55.00p 56.50p 1274
16/09/2022 56.50p 57.35p 55.00p 56.50p 1274
15/09/2022 56.50p 58.00p 55.00p 56.50p 1687
14/09/2022 56.50p 57.45p 55.00p 56.50p 2082
13/09/2022 56.50p 58.00p 55.00p 56.50p 3874
12/09/2022 56.50p 58.00p 55.03p 56.50p 4300
09/09/2022 56.50p 57.97p 55.00p 55.00p 11911
08/09/2022 58.00p 61.00p 55.00p 61.00p 10265
07/09/2022 58.00p 59.50p 56.00p 59.50p 2010
06/09/2022 58.00p 59.00p 56.04p 58.00p 2545
05/09/2022 58.00p 59.00p 56.00p 58.00p 4735
02/09/2022 55.75p 59.00p 55.75p 59.00p 49925
01/09/2022 52.00p 58.00p 51.00p 58.00p 42164
31/08/2022 52.00p 57.00p 51.00p 57.00p 41179
30/08/2022 52.00p 55.50p 50.25p 55.50p 10833
29/08/2022 49.50p 53.95p 49.00p 52.50p 45702
26/08/2022 49.50p 53.95p 49.00p 52.50p 45702
25/08/2022 47.50p 52.00p 47.50p 49.50p 2675
24/08/2022 47.00p 50.00p 47.00p 47.50p 409
23/08/2022 47.00p 51.00p 47.00p 47.00p 1138
22/08/2022 47.00p 49.80p 47.00p 49.80p 7565
19/08/2022 47.00p 50.50p 45.00p 47.00p 20679
18/08/2022 46.50p 49.00p 45.00p 49.00p 804
17/08/2022 46.50p 48.00p 45.00p 48.00p 12879
16/08/2022 46.50p 47.00p 45.00p 46.50p 2808
15/08/2022 46.00p 47.00p 45.00p 46.50p 10509
12/08/2022 46.50p 46.50p 45.00p 46.00p 206
11/08/2022 46.50p 46.50p 45.00p 46.50p 393
10/08/2022 46.50p 46.50p 45.00p 46.50p 390
09/08/2022 46.50p 46.50p 45.00p 46.50p 56
08/08/2022 46.50p 46.50p 45.00p 46.50p 1054
05/08/2022 46.50p 46.50p 45.00p 46.50p 1118
04/08/2022 46.50p 46.50p 45.00p 46.50p 116
03/08/2022 47.00p 47.00p 46.00p 46.50p 5164
02/08/2022 47.00p 47.00p 46.00p 47.00p 545
01/08/2022 48.00p 48.00p 46.00p 47.00p 890
29/07/2022 47.00p 47.00p 46.00p 47.00p 1423
28/07/2022 47.00p 47.00p 46.00p 47.00p 125
27/07/2022 47.00p 47.00p 46.00p 47.00p 76
26/07/2022 47.00p 47.00p 47.00p 47.00p 8
25/07/2022 47.00p 47.00p 46.00p 47.00p 374
22/07/2022 47.00p 47.00p 47.00p 47.00p 164
21/07/2022 47.00p 47.00p 46.00p 47.00p 218
20/07/2022 47.00p 47.00p 46.00p 47.00p 358
19/07/2022 47.00p 47.00p 46.00p 47.00p 277
18/07/2022 47.00p 47.00p 46.00p 47.00p 384
15/07/2022 47.00p 47.00p 47.00p 47.00p 421
14/07/2022 47.00p 47.00p 46.00p 47.00p 114
13/07/2022 47.00p 47.25p 46.00p 47.00p 226
12/07/2022 47.00p 47.25p 46.00p 47.00p 170
11/07/2022 47.00p 47.25p 46.00p 47.00p 294
08/07/2022 47.00p 47.25p 46.00p 47.00p 283
07/07/2022 47.00p 47.00p 47.00p 47.00p 0
06/07/2022 47.00p 47.25p 46.00p 47.00p 1473
05/07/2022 48.50p 48.50p 46.00p 47.00p 2783
04/07/2022 48.50p 48.50p 46.00p 48.50p 158
01/07/2022 48.50p 48.50p 46.00p 48.50p 889
30/06/2022 50.50p 52.40p 47.00p 48.50p 15020
29/06/2022 50.50p 52.40p 50.50p 50.50p 245
28/06/2022 50.50p 52.49p 48.00p 50.50p 452
27/06/2022 50.50p 52.50p 48.00p 50.50p 200
24/06/2022 50.50p 50.50p 48.00p 50.50p 989
23/06/2022 50.50p 52.59p 48.50p 50.50p 489
22/06/2022 50.50p 52.50p 48.50p 50.50p 70
21/06/2022 50.50p 52.50p 50.50p 50.50p 14
20/06/2022 50.50p 52.50p 50.50p 50.50p 1543
17/06/2022 50.50p 52.00p 50.50p 50.50p 572
16/06/2022 50.50p 52.00p 49.00p 49.00p 67
15/06/2022 50.50p 50.50p 48.50p 50.50p 1107
14/06/2022 50.50p 52.50p 48.50p 50.50p 61
13/06/2022 52.50p 53.50p 50.00p 50.50p 6749
10/06/2022 52.50p 54.50p 50.00p 52.50p 8014
09/06/2022 58.50p 59.85p 51.00p 52.50p 80698
08/06/2022 55.50p 61.90p 55.00p 58.50p 81018
07/06/2022 53.50p 56.00p 53.50p 54.50p 9894
06/06/2022 53.00p 55.00p 51.50p 53.50p 30257
03/06/2022 53.00p 54.30p 51.50p 53.00p 5945
02/06/2022 53.00p 54.30p 51.50p 53.00p 5945
01/06/2022 53.00p 54.30p 51.50p 53.00p 5945
31/05/2022 53.00p 53.00p 53.00p 53.00p 0
30/05/2022 53.00p 54.40p 51.00p 53.00p 990
27/05/2022 54.00p 54.40p 51.00p 53.00p 2649
26/05/2022 54.50p 55.75p 52.00p 54.00p 751
25/05/2022 56.00p 56.00p 53.00p 54.50p 64676
24/05/2022 54.50p 54.50p 52.00p 54.50p 19241
23/05/2022 54.50p 54.50p 52.00p 54.50p 112
20/05/2022 54.50p 54.50p 52.10p 54.50p 19
19/05/2022 54.50p 54.50p 52.00p 54.50p 137
18/05/2022 54.50p 54.50p 52.00p 54.50p 32
17/05/2022 54.50p 54.50p 52.00p 54.50p 5133
16/05/2022 54.50p 54.50p 52.00p 54.50p 884
13/05/2022 54.50p 54.50p 51.50p 54.50p 1712
12/05/2022 54.50p 54.50p 52.00p 54.50p 1287
11/05/2022 54.50p 54.50p 52.00p 54.50p 504
10/05/2022 54.50p 54.50p 52.00p 54.50p 1210
09/05/2022 54.50p 54.50p 52.00p 54.50p 2230
06/05/2022 54.50p 54.50p 52.95p 54.50p 122
05/05/2022 54.50p 54.50p 52.00p 54.50p 4238
04/05/2022 54.50p 54.50p 52.00p 54.50p 8742
03/05/2022 54.50p 54.50p 52.00p 54.50p 2771
02/05/2022 54.50p 54.50p 52.00p 54.50p 1191
29/04/2022 54.50p 54.50p 52.00p 54.50p 1191
28/04/2022 54.50p 54.50p 52.00p 54.50p 687
27/04/2022 54.50p 54.50p 52.00p 54.50p 517
26/04/2022 54.50p 54.50p 52.00p 54.50p 420
25/04/2022 55.50p 56.50p 51.00p 54.50p 30492
22/04/2022 55.50p 57.00p 53.50p 55.50p 3909
21/04/2022 56.00p 57.44p 54.50p 55.50p 9044
20/04/2022 53.50p 58.00p 53.50p 56.00p 67321
19/04/2022 46.50p 55.00p 45.20p 53.50p 45740
18/04/2022 47.00p 48.00p 45.60p 46.50p 2102
15/04/2022 47.00p 48.00p 45.60p 46.50p 2102
14/04/2022 47.00p 48.00p 45.60p 46.50p 2102
13/04/2022 47.00p 48.00p 46.20p 47.00p 13
12/04/2022 47.00p 48.00p 46.20p 47.00p 167
11/04/2022 46.50p 48.00p 46.20p 47.00p 957
08/04/2022 47.00p 48.00p 46.20p 47.00p 3023
07/04/2022 47.00p 47.00p 47.00p 47.00p 0
06/04/2022 47.00p 47.70p 46.00p 47.00p 6948
05/04/2022 47.00p 48.00p 46.00p 47.00p 2333
04/04/2022 46.50p 48.09p 46.00p 47.00p 59214
01/04/2022 47.00p 48.00p 46.00p 47.00p 71
31/03/2022 47.50p 48.00p 47.00p 47.00p 3361
30/03/2022 47.50p 47.50p 47.50p 47.50p 0
29/03/2022 48.00p 48.50p 47.10p 47.50p 37377
28/03/2022 48.00p 48.60p 47.40p 48.00p 7640
25/03/2022 48.00p 48.00p 47.40p 48.00p 1135
24/03/2022 48.00p 48.00p 48.00p 48.00p 0
23/03/2022 48.00p 48.30p 47.40p 48.00p 248
22/03/2022 48.00p 48.40p 47.00p 48.00p 114
21/03/2022 48.00p 48.40p 48.00p 48.00p 76
18/03/2022 47.50p 48.00p 47.00p 48.00p 60
17/03/2022 47.50p 47.70p 47.50p 47.50p 14
16/03/2022 47.50p 47.70p 47.00p 47.50p 301
15/03/2022 47.50p 47.70p 47.50p 47.50p 54
14/03/2022 47.50p 47.70p 47.00p 47.50p 235

*Close Price adjusted for both dividends and splits