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
06/10/2017 27.05p 27.05p 27.05p 27.05p 1
05/10/2017 27.05p 27.05p 26.70p 26.70p 353
04/10/2017 26.35p 26.87p 26.35p 26.87p 9153
03/10/2017 26.35p 27.05p 26.96p 26.96p 21703
02/10/2017 26.35p 27.05p 26.35p 27.05p 528
29/09/2017 26.35p 27.40p 26.35p 27.05p 2451
28/09/2017 26.53p 26.53p 26.35p 26.35p 15641
27/09/2017 26.35p 26.70p 26.35p 26.70p 21557
26/09/2017 26.35p 26.79p 26.35p 26.35p 61733
25/09/2017 26.35p 26.79p 26.35p 26.79p 10253
22/09/2017 26.01p 27.22p 26.01p 27.22p 6588
21/09/2017 26.35p 26.79p 26.01p 26.79p 9327
20/09/2017 28.09p 27.57p 27.31p 27.31p 1975
19/09/2017 28.09p 28.09p 27.57p 27.57p 3716
18/09/2017 26.01p 27.57p 26.01p 27.57p 1465
15/09/2017 25.66p 26.35p 25.66p 26.35p 2379
14/09/2017 26.35p 27.22p 26.01p 27.22p 25329
13/09/2017 26.35p 26.96p 26.87p 26.96p 60377
12/09/2017 26.35p 26.87p 25.66p 26.87p 297659
11/09/2017 27.05p 27.40p 27.05p 27.40p 62
08/09/2017 27.74p 27.74p 27.05p 27.74p 87011
07/09/2017 27.74p 28.09p 27.74p 28.09p 43319
06/09/2017 29.13p 29.13p 27.74p 28.96p 13454
05/09/2017 29.13p 29.13p 28.44p 28.78p 23276
04/09/2017 30.00p 31.90p 29.48p 30.26p 24982
01/09/2017 31.73p 31.73p 30.00p 31.38p 33930
31/08/2017 33.29p 33.29p 33.29p 33.29p 1230
30/08/2017 29.82p 34.68p 29.48p 33.98p 174447
29/08/2017 38.84p 38.49p 37.45p 38.49p 100846
25/08/2017 38.84p 37.45p 37.45p 37.45p 97968
24/08/2017 38.84p 37.45p 37.45p 37.45p 78683
23/08/2017 38.84p 37.45p 37.45p 37.45p 179371
22/08/2017 38.84p 37.45p 37.45p 37.45p 175350
21/08/2017 38.84p 37.80p 37.45p 37.45p 30602
18/08/2017 38.84p 37.80p 37.80p 37.80p 105816
17/08/2017 38.84p 38.84p 37.80p 37.80p 558
16/08/2017 38.84p 37.80p 37.80p 37.80p 109331
15/08/2017 38.84p 37.80p 37.45p 37.80p 94327
14/08/2017 38.84p 38.84p 37.45p 37.45p 908
11/08/2017 36.76p 37.62p 37.28p 37.62p 82137
10/08/2017 36.76p 37.28p 36.76p 37.28p 5381
09/08/2017 36.76p 36.76p 36.76p 36.76p 2669
08/08/2017 36.06p 37.10p 37.10p 37.10p 15483
07/08/2017 36.06p 37.10p 36.06p 37.10p 69
04/08/2017 36.06p 37.10p 37.10p 37.10p 56869
03/08/2017 36.06p 37.10p 36.06p 37.10p 21118
02/08/2017 38.15p 38.15p 37.45p 37.45p 72
01/08/2017 36.41p 37.45p 36.41p 37.45p 15732
31/07/2017 38.15p 38.15p 38.15p 38.15p 1224
28/07/2017 35.37p 36.76p 35.37p 36.76p 8631
27/07/2017 35.37p 35.37p 35.37p 35.37p 211
26/07/2017 36.06p 36.76p 36.06p 36.76p 36119
25/07/2017 37.45p 38.49p 36.06p 37.80p 120886
24/07/2017 38.15p 38.67p 37.45p 38.67p 24360
21/07/2017 38.15p 39.53p 39.19p 39.53p 11593
20/07/2017 38.15p 39.19p 38.15p 39.19p 6281
19/07/2017 40.23p 39.19p 39.19p 39.19p 20878
18/07/2017 40.23p 40.23p 39.19p 39.19p 7
17/07/2017 38.15p 39.88p 39.19p 39.88p 30618
14/07/2017 38.15p 39.19p 38.15p 39.19p 56
13/07/2017 39.53p 39.53p 39.19p 39.19p 24050
12/07/2017 39.53p 39.53p 39.53p 39.53p 40358
11/07/2017 39.53p 39.53p 39.19p 39.53p 44848
10/07/2017 39.53p 39.53p 39.19p 39.19p 7209
07/07/2017 40.23p 42.13p 40.57p 40.57p 29273
06/07/2017 40.23p 42.13p 40.23p 42.13p 49
05/07/2017 40.92p 41.61p 40.92p 41.61p 34485
04/07/2017 40.92p 40.92p 40.92p 40.92p 7209
03/07/2017 39.88p 43.00p 39.88p 42.31p 95698
30/06/2017 40.92p 41.61p 40.92p 41.61p 1237
29/06/2017 38.84p 39.88p 38.84p 39.88p 1
28/06/2017 39.88p 39.88p 38.84p 38.84p 4264
27/06/2017 38.49p 40.49p 38.49p 40.49p 177
26/06/2017 40.92p 40.92p 38.84p 40.14p 46874
23/06/2017 40.23p 41.27p 40.23p 41.27p 30
22/06/2017 40.23p 40.92p 40.23p 40.40p 24877
21/06/2017 40.23p 40.23p 40.23p 40.23p 173
20/06/2017 41.61p 41.61p 40.92p 40.92p 7209
19/06/2017 41.61p 41.61p 41.61p 41.61p 767
16/06/2017 42.65p 42.65p 42.09p 42.65p 30709
15/06/2017 42.31p 43.35p 42.17p 43.35p 5842
14/06/2017 41.79p 42.87p 41.79p 41.79p 31137
13/06/2017 43.00p 43.58p 42.64p 42.65p 13108
12/06/2017 43.49p 44.04p 43.11p 44.04p 3414
09/06/2017 43.00p 43.80p 43.00p 43.35p 54044
08/06/2017 43.69p 43.69p 43.11p 43.69p 17744
07/06/2017 43.00p 43.69p 43.00p 43.69p 5312
06/06/2017 44.39p 44.39p 43.00p 43.69p 35405
05/06/2017 45.08p 48.11p 43.69p 43.69p 49691
02/06/2017 46.47p 48.29p 45.08p 45.77p 46980
01/06/2017 47.85p 47.85p 44.82p 47.51p 28373
31/05/2017 46.12p 47.68p 44.73p 47.68p 141591
30/05/2017 45.77p 46.21p 44.27p 45.95p 84844
26/05/2017 45.08p 46.20p 44.39p 45.43p 214074
25/05/2017 45.43p 45.60p 41.61p 44.73p 156732
24/05/2017 43.69p 46.05p 42.03p 44.39p 200663
23/05/2017 37.80p 43.00p 37.03p 43.00p 206885
22/05/2017 37.80p 37.90p 36.90p 36.93p 63536
19/05/2017 37.80p 37.80p 36.90p 37.28p 32526
18/05/2017 37.45p 37.57p 36.76p 36.76p 83664
17/05/2017 37.45p 37.61p 36.90p 37.45p 70693
16/05/2017 36.76p 37.25p 36.76p 36.76p 23562
15/05/2017 37.21p 37.21p 36.88p 37.19p 15468
12/05/2017 36.90p 37.21p 36.84p 36.84p 14619
11/05/2017 36.76p 37.45p 36.69p 36.84p 62798
10/05/2017 37.80p 38.38p 36.45p 37.62p 82312
09/05/2017 38.15p 38.51p 36.93p 37.97p 78377
08/05/2017 38.70p 38.70p 37.80p 37.80p 36237
05/05/2017 38.15p 38.15p 36.79p 37.45p 59209
04/05/2017 39.88p 39.88p 38.15p 38.15p 27303
03/05/2017 39.71p 40.31p 38.15p 38.15p 33151
02/05/2017 40.23p 41.00p 39.88p 39.88p 109563
28/04/2017 40.74p 40.87p 40.40p 40.66p 72116
27/04/2017 40.92p 42.44p 40.23p 40.23p 201201
26/04/2017 41.61p 43.00p 41.53p 43.00p 320530
25/04/2017 41.65p 42.34p 41.65p 42.22p 15930
24/04/2017 41.61p 42.91p 41.61p 42.91p 64414
21/04/2017 42.31p 42.65p 41.77p 42.65p 35757
20/04/2017 41.61p 43.09p 41.22p 43.09p 9835
19/04/2017 42.31p 43.55p 40.44p 42.65p 340272
18/04/2017 41.61p 43.00p 41.61p 42.13p 86529
13/04/2017 41.99p 43.69p 41.99p 43.69p 73691
12/04/2017 44.39p 44.39p 42.31p 44.39p 9498
11/04/2017 42.31p 43.00p 41.61p 43.00p 80228
10/04/2017 41.78p 42.65p 41.61p 42.65p 41983
07/04/2017 42.54p 43.00p 40.96p 43.00p 78801
06/04/2017 40.92p 42.31p 39.85p 42.31p 369404
05/04/2017 45.08p 45.35p 38.19p 41.27p 1030647
04/04/2017 45.77p 46.99p 45.47p 46.64p 101898
03/04/2017 47.16p 48.06p 45.77p 46.47p 192609
31/03/2017 47.16p 49.24p 47.16p 49.24p 63984
30/03/2017 47.16p 47.20p 47.16p 47.16p 1471
29/03/2017 47.20p 49.24p 47.20p 49.24p 16495
28/03/2017 47.16p 47.85p 47.16p 47.85p 27492
27/03/2017 48.16p 48.55p 47.47p 48.55p 22447
24/03/2017 48.03p 48.31p 48.03p 48.29p 69084
23/03/2017 48.53p 49.16p 48.22p 49.16p 19925
22/03/2017 47.85p 49.76p 47.85p 49.76p 7959
21/03/2017 49.24p 49.24p 47.85p 48.89p 53983
20/03/2017 48.89p 49.49p 48.55p 48.55p 80772
17/03/2017 48.20p 49.24p 48.20p 48.20p 226263
16/03/2017 49.24p 50.28p 48.58p 49.24p 58840
15/03/2017 50.28p 51.32p 49.24p 51.32p 19752
14/03/2017 50.63p 50.72p 48.55p 50.72p 84498
13/03/2017 49.24p 49.50p 47.85p 49.50p 83746
10/03/2017 50.46p 50.46p 48.55p 49.59p 23634
09/03/2017 49.24p 49.30p 48.56p 49.24p 17762
08/03/2017 51.67p 51.67p 48.55p 51.67p 38674
07/03/2017 50.11p 51.67p 48.55p 51.67p 36887
06/03/2017 47.85p 51.67p 47.85p 50.11p 71264
03/03/2017 49.02p 50.20p 48.98p 50.20p 38555
02/03/2017 50.63p 50.63p 49.24p 49.24p 31828
01/03/2017 51.67p 51.67p 49.24p 51.32p 16228
28/02/2017 49.94p 49.94p 49.24p 49.24p 18133
27/02/2017 51.84p 51.84p 49.94p 50.54p 24907
24/02/2017 52.02p 52.02p 49.30p 50.63p 28956
23/02/2017 51.15p 51.15p 49.28p 50.20p 10302
22/02/2017 49.92p 49.94p 49.27p 49.94p 8031
21/02/2017 50.46p 50.46p 49.28p 50.46p 67618
20/02/2017 51.32p 51.32p 49.24p 50.20p 10593
17/02/2017 51.32p 51.32p 49.97p 50.63p 68907
16/02/2017 49.28p 50.57p 49.28p 50.28p 4464
15/02/2017 51.67p 51.67p 49.24p 50.11p 108758
14/02/2017 49.24p 50.46p 49.24p 50.46p 4946
13/02/2017 49.59p 50.71p 48.72p 48.72p 59666
10/02/2017 51.84p 51.84p 50.15p 51.84p 1312
09/02/2017 49.76p 50.61p 49.76p 49.76p 39571
08/02/2017 49.59p 50.28p 48.34p 50.28p 339318
07/02/2017 47.16p 48.55p 47.16p 47.85p 43544
06/02/2017 48.42p 49.07p 48.42p 49.07p 686
03/02/2017 47.85p 48.20p 47.15p 47.85p 2105481
02/02/2017 48.03p 49.25p 48.03p 48.03p 1528
01/02/2017 48.93p 50.28p 48.93p 50.28p 10503
31/01/2017 49.42p 49.48p 48.70p 49.24p 14037
30/01/2017 49.24p 50.11p 48.79p 49.76p 40247
27/01/2017 48.72p 48.93p 48.72p 48.72p 5482
26/01/2017 48.55p 50.28p 48.55p 49.07p 135806
25/01/2017 50.11p 50.28p 48.98p 50.11p 12916
24/01/2017 49.94p 50.28p 47.85p 47.85p 115606
23/01/2017 52.02p 52.02p 49.45p 49.59p 21621
20/01/2017 51.32p 51.32p 49.55p 50.20p 68698
19/01/2017 50.80p 50.91p 50.18p 50.37p 19739
18/01/2017 53.06p 53.06p 50.16p 50.46p 121531
17/01/2017 53.23p 53.23p 50.63p 50.80p 55956
16/01/2017 53.40p 53.40p 50.98p 50.98p 31428
13/01/2017 53.40p 54.10p 51.50p 52.02p 97418
12/01/2017 54.10p 54.55p 54.10p 54.10p 24109
11/01/2017 53.40p 54.88p 53.40p 53.40p 36541
10/01/2017 53.75p 55.20p 53.56p 53.75p 39021
09/01/2017 54.27p 54.71p 53.40p 53.40p 105288
06/01/2017 56.18p 56.81p 54.55p 56.18p 66591
05/01/2017 58.08p 58.08p 55.48p 55.48p 25975
04/01/2017 56.35p 56.49p 55.03p 56.35p 71077
03/01/2017 55.48p 56.14p 54.44p 56.00p 32242
30/12/2016 58.26p 58.47p 55.48p 56.52p 22639
29/12/2016 55.48p 56.52p 55.48p 55.48p 7563
28/12/2016 57.56p 57.68p 55.48p 56.18p 43962
23/12/2016 56.52p 58.47p 55.94p 57.56p 11464
22/12/2016 57.22p 58.51p 56.95p 57.56p 41324
21/12/2016 59.64p 59.64p 56.52p 58.26p 10909

*Close Price adjusted for both dividends and splits