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
27/05/2015 146.34p 147.03p 140.79p 147.03p 385984
26/05/2015 139.40p 149.11p 139.40p 145.30p 202315
22/05/2015 140.79p 145.99p 139.06p 145.99p 207381
21/05/2015 144.26p 144.26p 140.44p 141.14p 187980
20/05/2015 139.06p 145.49p 139.06p 141.31p 17706
19/05/2015 145.64p 146.08p 140.74p 142.87p 75150
18/05/2015 142.87p 143.56p 140.51p 143.22p 105040
15/05/2015 143.39p 143.56p 139.74p 142.70p 149706
14/05/2015 145.47p 145.47p 140.10p 142.52p 181759
13/05/2015 138.71p 143.56p 137.56p 143.39p 695350
12/05/2015 136.80p 138.71p 133.85p 137.32p 144629
11/05/2015 138.71p 142.18p 134.10p 137.67p 410381
08/05/2015 134.03p 136.63p 133.85p 134.55p 606568
07/05/2015 135.24p 138.40p 132.02p 135.24p 109198
06/05/2015 135.80p 139.40p 135.80p 138.02p 22937
05/05/2015 136.28p 139.85p 136.28p 139.40p 94207
01/05/2015 136.98p 139.43p 135.24p 135.41p 215426
30/04/2015 139.23p 142.54p 136.80p 136.80p 157561
29/04/2015 142.52p 144.08p 140.51p 140.79p 50436
28/04/2015 142.87p 142.91p 139.58p 142.18p 121555
27/04/2015 143.56p 145.47p 140.16p 143.91p 88196
24/04/2015 142.52p 142.87p 138.79p 142.35p 186165
23/04/2015 142.18p 142.87p 139.40p 142.70p 199384
22/04/2015 142.18p 142.18p 137.32p 138.88p 126731
21/04/2015 143.56p 144.60p 137.88p 138.71p 524282
20/04/2015 144.78p 149.11p 144.35p 144.95p 181946
17/04/2015 151.19p 151.19p 144.43p 144.95p 370905
16/04/2015 145.64p 149.81p 144.26p 149.81p 77497
15/04/2015 147.03p 147.88p 145.78p 146.34p 215686
14/04/2015 147.73p 149.29p 146.51p 146.51p 638932
13/04/2015 152.58p 152.58p 146.64p 149.46p 608248
10/04/2015 145.30p 150.15p 144.26p 148.07p 932538
09/04/2015 145.64p 146.34p 142.87p 144.95p 195438
08/04/2015 139.40p 145.64p 135.66p 145.64p 502425
07/04/2015 138.71p 139.53p 137.15p 138.36p 147742
02/04/2015 136.98p 138.45p 135.67p 136.28p 125199
01/04/2015 135.41p 136.70p 135.24p 136.63p 356824
31/03/2015 135.24p 138.02p 133.16p 135.94p 591322
30/03/2015 134.37p 137.36p 134.37p 134.55p 31051
27/03/2015 136.63p 138.29p 133.85p 134.20p 345082
26/03/2015 141.48p 142.18p 135.94p 136.28p 246774
25/03/2015 138.88p 140.10p 136.70p 139.75p 136256
24/03/2015 136.28p 138.76p 134.71p 138.02p 266663
23/03/2015 135.24p 135.94p 134.60p 135.76p 296283
20/03/2015 133.33p 135.24p 133.33p 133.85p 113368
19/03/2015 135.24p 135.24p 133.16p 133.33p 2712237
18/03/2015 135.94p 135.94p 132.25p 132.64p 2636786
17/03/2015 135.24p 136.63p 134.76p 136.63p 395625
16/03/2015 134.03p 135.24p 132.57p 133.85p 272017
13/03/2015 133.16p 133.51p 131.95p 133.51p 163032
12/03/2015 132.47p 133.85p 130.94p 133.68p 94256
11/03/2015 132.47p 134.35p 131.77p 132.47p 85360
10/03/2015 135.59p 135.59p 131.98p 133.85p 264564
09/03/2015 134.54p 135.73p 133.96p 135.24p 66365
06/03/2015 135.24p 136.66p 134.29p 135.94p 475471
05/03/2015 134.42p 135.76p 134.35p 134.81p 33930
04/03/2015 133.88p 136.63p 133.88p 134.72p 114734
03/03/2015 137.32p 137.32p 133.16p 136.63p 436826
02/03/2015 131.77p 134.55p 131.77p 134.55p 58815
27/02/2015 133.16p 135.87p 132.47p 132.47p 32005
26/02/2015 131.08p 137.15p 129.00p 133.85p 134065
25/02/2015 134.37p 134.50p 130.23p 130.39p 496842
24/02/2015 133.16p 134.72p 132.47p 134.72p 460670
23/02/2015 134.03p 137.39p 132.68p 133.33p 90337
20/02/2015 132.64p 136.49p 132.28p 135.07p 137452
19/02/2015 130.21p 134.55p 128.44p 134.55p 822848
18/02/2015 133.85p 137.84p 128.69p 130.39p 510729
17/02/2015 135.07p 136.11p 133.79p 135.24p 114847
16/02/2015 135.24p 137.29p 133.30p 134.72p 181728
13/02/2015 138.71p 138.71p 135.45p 136.63p 385706
12/02/2015 136.63p 136.77p 135.59p 136.63p 256424
11/02/2015 136.11p 137.67p 135.43p 136.63p 406968
10/02/2015 135.24p 137.84p 132.47p 135.24p 2445206
09/02/2015 142.18p 143.96p 135.24p 137.32p 1134362
06/02/2015 143.56p 145.64p 140.79p 140.79p 1878994
05/02/2015 145.64p 145.64p 141.30p 145.64p 3804296
04/02/2015 143.56p 145.64p 137.50p 145.64p 15819387

*Close Price adjusted for both dividends and splits