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
09/06/2016 63.81p 65.26p 62.42p 64.50p 120517
08/06/2016 67.97p 67.97p 64.50p 67.10p 27907
07/06/2016 67.97p 67.97p 66.41p 67.97p 20470
06/06/2016 70.74p 70.74p 66.75p 69.18p 11966
03/06/2016 66.58p 69.35p 66.58p 69.35p 49287
02/06/2016 69.35p 69.35p 65.67p 67.27p 45605
01/06/2016 66.58p 69.35p 66.58p 69.35p 16277
31/05/2016 67.97p 69.87p 65.89p 69.87p 123267
27/05/2016 68.83p 71.44p 65.94p 68.66p 736372
26/05/2016 69.35p 70.22p 68.75p 69.53p 99451
25/05/2016 64.50p 71.44p 60.80p 71.44p 2704262
24/05/2016 72.82p 76.12p 69.35p 69.70p 86123
23/05/2016 76.29p 76.29p 69.49p 71.09p 56838
20/05/2016 73.52p 75.60p 69.47p 72.82p 197282
19/05/2016 77.68p 79.41p 73.52p 73.69p 101641
18/05/2016 71.44p 76.29p 68.55p 76.29p 294719
17/05/2016 71.44p 74.61p 70.74p 72.13p 133070
16/05/2016 79.76p 79.80p 69.35p 71.61p 466961
13/05/2016 76.29p 81.14p 73.62p 79.76p 382638
12/05/2016 70.74p 76.29p 68.82p 76.12p 612832
11/05/2016 65.89p 70.74p 65.82p 70.39p 204552
10/05/2016 62.42p 67.27p 62.42p 67.27p 60413
09/05/2016 63.81p 65.89p 61.73p 65.89p 142252
06/05/2016 61.38p 64.50p 60.34p 64.33p 5156460
05/05/2016 61.73p 63.11p 61.73p 62.42p 143056
04/05/2016 59.99p 63.11p 59.99p 63.11p 263965
03/05/2016 61.73p 61.73p 59.64p 59.64p 64195
29/04/2016 61.03p 61.73p 58.98p 61.73p 228798
28/04/2016 59.64p 61.03p 56.51p 61.03p 282764
27/04/2016 55.66p 58.95p 55.66p 58.95p 23136278
26/04/2016 55.48p 57.22p 55.48p 56.18p 3745587
25/04/2016 55.48p 56.18p 54.79p 55.48p 258845
22/04/2016 56.18p 57.56p 56.18p 56.35p 231304
21/04/2016 56.87p 56.87p 56.35p 56.87p 125315
20/04/2016 55.48p 56.87p 55.05p 56.87p 51847
19/04/2016 56.87p 56.87p 55.48p 55.48p 21259
18/04/2016 56.87p 57.22p 56.00p 56.18p 130518
15/04/2016 56.87p 57.56p 55.48p 56.87p 77773
14/04/2016 56.52p 56.52p 55.48p 55.48p 54081
13/04/2016 56.87p 56.87p 55.48p 55.48p 118826
12/04/2016 56.87p 57.18p 54.44p 56.87p 356281
11/04/2016 55.48p 55.48p 54.21p 55.48p 394706
08/04/2016 56.18p 57.22p 53.86p 56.87p 412983
07/04/2016 55.66p 57.22p 55.48p 57.22p 345485
06/04/2016 58.26p 58.26p 51.00p 58.26p 489088
05/04/2016 55.48p 60.17p 55.48p 60.17p 198869
04/04/2016 55.48p 58.60p 55.48p 58.60p 192496
01/04/2016 55.48p 58.95p 55.48p 58.26p 101369
31/03/2016 56.87p 58.95p 56.52p 58.95p 48346
30/03/2016 56.87p 57.91p 55.48p 57.22p 94447
29/03/2016 55.48p 58.08p 55.48p 56.87p 346389
24/03/2016 56.87p 57.56p 54.10p 56.87p 76015
23/03/2016 56.87p 56.87p 55.51p 56.87p 36420
22/03/2016 56.87p 56.87p 55.48p 56.87p 113152
21/03/2016 55.48p 57.00p 55.48p 55.66p 41579
18/03/2016 55.83p 58.26p 55.48p 55.48p 336850
17/03/2016 56.87p 56.87p 55.40p 56.87p 7961
16/03/2016 56.87p 56.87p 54.79p 55.48p 482966
15/03/2016 56.87p 56.87p 54.79p 55.48p 3717749
14/03/2016 56.87p 56.87p 55.14p 55.83p 70216
11/03/2016 56.52p 56.52p 55.21p 56.52p 38951
10/03/2016 54.79p 55.66p 53.24p 55.14p 436153
09/03/2016 54.96p 54.96p 54.10p 54.27p 53867
08/03/2016 55.14p 55.14p 54.10p 54.27p 163252
07/03/2016 54.79p 54.79p 54.10p 54.10p 39423
04/03/2016 55.14p 55.48p 54.10p 55.14p 85485
03/03/2016 54.10p 55.48p 54.10p 54.79p 63419
02/03/2016 54.10p 55.48p 53.75p 54.10p 488170
01/03/2016 55.48p 55.48p 53.40p 54.79p 335239
29/02/2016 53.75p 55.28p 53.75p 53.75p 22075
26/02/2016 54.27p 54.79p 53.46p 54.27p 136144
25/02/2016 55.14p 55.14p 54.10p 54.10p 32364
24/02/2016 54.44p 54.44p 53.40p 54.44p 22887
23/02/2016 54.10p 54.10p 53.40p 54.10p 38021
22/02/2016 54.44p 54.44p 53.40p 54.10p 147455
19/02/2016 53.40p 55.14p 52.24p 54.27p 288855
18/02/2016 53.40p 54.79p 53.40p 54.44p 71648
17/02/2016 54.10p 54.44p 53.72p 54.10p 79882
16/02/2016 54.79p 54.79p 53.40p 54.44p 26493
15/02/2016 54.10p 54.10p 51.74p 54.10p 75669
12/02/2016 54.79p 54.79p 53.40p 54.10p 60345
11/02/2016 55.48p 55.48p 51.51p 54.62p 523201
10/02/2016 55.48p 55.48p 53.40p 53.40p 3800922
09/02/2016 54.10p 54.42p 54.10p 54.10p 155798
08/02/2016 55.48p 55.48p 54.10p 54.44p 44408
05/02/2016 54.10p 55.48p 52.80p 55.48p 208624
04/02/2016 54.10p 55.48p 54.10p 54.44p 99649
03/02/2016 54.79p 56.70p 54.10p 54.10p 645435
02/02/2016 56.18p 56.18p 54.79p 54.79p 9580
01/02/2016 55.14p 55.48p 54.10p 55.48p 70258
29/01/2016 52.02p 56.18p 52.02p 56.18p 176605
28/01/2016 54.10p 54.10p 53.06p 53.06p 26780
27/01/2016 52.02p 54.03p 52.02p 52.02p 10751
26/01/2016 53.92p 54.79p 53.10p 54.10p 80821
25/01/2016 51.67p 54.10p 51.67p 53.92p 102186
22/01/2016 53.58p 54.19p 52.71p 53.58p 110174
21/01/2016 52.02p 53.83p 52.02p 53.06p 170107
20/01/2016 54.10p 54.27p 52.02p 52.71p 680155
19/01/2016 52.71p 54.53p 52.02p 53.40p 496826
18/01/2016 49.94p 53.40p 49.07p 52.71p 210502
15/01/2016 51.32p 53.06p 50.57p 52.36p 3258747
14/01/2016 52.02p 52.36p 51.32p 52.02p 5036612
13/01/2016 52.02p 52.57p 50.80p 52.54p 173278
12/01/2016 51.32p 52.71p 50.80p 52.71p 2214094
11/01/2016 52.54p 52.88p 52.10p 52.54p 134278
08/01/2016 52.71p 52.88p 51.52p 52.88p 290103
07/01/2016 47.85p 52.02p 47.85p 52.02p 575658
06/01/2016 50.28p 52.02p 48.55p 50.63p 234110
05/01/2016 50.28p 50.63p 48.44p 50.63p 119133
04/01/2016 48.55p 49.94p 48.51p 49.94p 257839
31/12/2015 48.55p 49.94p 48.55p 49.94p 31735
30/12/2015 49.24p 49.94p 48.72p 49.94p 61708
29/12/2015 50.63p 50.63p 47.02p 49.24p 169402
24/12/2015 48.55p 49.59p 48.55p 49.59p 85213
23/12/2015 50.28p 50.64p 47.74p 49.24p 550748
22/12/2015 46.12p 52.02p 45.49p 50.63p 462710
21/12/2015 43.69p 46.47p 43.17p 46.12p 261459
18/12/2015 43.00p 43.69p 42.69p 43.69p 64893
17/12/2015 42.31p 43.35p 41.61p 43.35p 138615
16/12/2015 43.00p 43.00p 42.06p 42.31p 338158
15/12/2015 42.65p 43.69p 41.70p 43.69p 91437
14/12/2015 41.61p 43.69p 39.61p 41.61p 1098909
11/12/2015 38.84p 39.89p 38.84p 39.53p 60524
10/12/2015 40.23p 40.92p 39.53p 39.53p 77448
09/12/2015 40.05p 40.15p 39.19p 40.05p 47064
08/12/2015 38.84p 39.88p 38.84p 39.88p 51094
07/12/2015 38.32p 40.28p 38.32p 39.53p 116583
04/12/2015 39.53p 39.88p 38.49p 39.53p 557960
03/12/2015 35.72p 39.77p 35.02p 39.19p 1130539
02/12/2015 35.72p 37.14p 35.72p 36.06p 111207
01/12/2015 34.68p 37.45p 34.24p 36.06p 2551607
30/11/2015 36.06p 37.84p 34.68p 36.06p 1735868
27/11/2015 36.06p 39.36p 36.06p 36.93p 318975
26/11/2015 32.25p 35.89p 32.25p 35.89p 378873
25/11/2015 32.60p 34.33p 31.21p 32.42p 1588522
24/11/2015 32.42p 33.42p 32.08p 32.08p 2245196
23/11/2015 32.60p 34.34p 32.08p 33.12p 93080
20/11/2015 32.60p 34.68p 32.08p 33.29p 259889
19/11/2015 33.81p 34.05p 32.31p 33.46p 1302970
18/11/2015 37.45p 37.45p 33.64p 33.64p 338507
17/11/2015 39.01p 39.93p 35.37p 36.41p 656222
16/11/2015 40.92p 40.92p 38.49p 38.84p 152797
13/11/2015 39.19p 40.92p 39.05p 40.92p 53691
12/11/2015 40.92p 40.92p 39.53p 39.71p 89078
11/11/2015 40.23p 41.05p 38.71p 40.40p 90109
10/11/2015 41.09p 41.09p 40.23p 40.23p 112441
09/11/2015 40.23p 40.67p 39.57p 40.57p 62186
06/11/2015 40.23p 40.92p 39.31p 40.92p 62059
05/11/2015 40.23p 40.83p 38.39p 40.75p 143264
04/11/2015 41.09p 41.96p 39.80p 41.27p 371553
03/11/2015 41.27p 41.96p 41.27p 41.44p 110634
02/11/2015 41.61p 42.13p 41.09p 41.79p 127441
30/10/2015 41.61p 42.13p 40.03p 40.92p 94262
29/10/2015 41.61p 41.95p 40.92p 41.44p 226144
28/10/2015 43.69p 43.69p 41.96p 41.96p 107931
27/10/2015 42.83p 42.99p 41.84p 41.96p 45848
26/10/2015 43.00p 43.65p 41.97p 42.48p 131951
23/10/2015 41.61p 43.71p 41.33p 42.31p 401679
22/10/2015 40.92p 41.61p 40.75p 41.35p 154673
21/10/2015 40.57p 41.35p 39.97p 41.09p 289974
20/10/2015 40.23p 40.83p 39.27p 39.88p 111459
19/10/2015 41.44p 41.44p 39.53p 39.71p 62917
16/10/2015 42.31p 42.31p 40.23p 40.23p 3736388
15/10/2015 41.96p 41.96p 41.09p 41.79p 70452
14/10/2015 41.61p 42.08p 40.92p 41.61p 158610
13/10/2015 41.27p 42.07p 41.27p 41.27p 97859
12/10/2015 41.61p 42.31p 41.44p 41.61p 225147
09/10/2015 41.09p 41.09p 40.40p 40.75p 3020581
08/10/2015 40.92p 41.09p 40.40p 40.75p 2992600
07/10/2015 41.61p 41.61p 40.30p 40.57p 225234
06/10/2015 41.61p 42.28p 41.27p 41.27p 2454786
05/10/2015 42.83p 43.17p 41.15p 41.61p 349035
02/10/2015 42.31p 42.78p 41.79p 41.79p 75296
01/10/2015 43.69p 43.69p 41.96p 43.00p 202736
30/09/2015 43.00p 43.00p 41.61p 42.65p 432515
29/09/2015 43.35p 43.35p 41.88p 43.00p 390503
28/09/2015 40.92p 44.04p 40.30p 43.00p 1656108
25/09/2015 42.31p 42.43p 40.04p 41.61p 737743
24/09/2015 41.61p 42.39p 40.23p 40.57p 803158
23/09/2015 43.35p 43.35p 41.07p 41.61p 295741
22/09/2015 42.48p 43.21p 40.96p 41.61p 1697439
21/09/2015 43.69p 43.69p 40.92p 41.96p 161770
18/09/2015 43.00p 43.00p 41.96p 42.48p 243504
17/09/2015 43.17p 43.17p 41.61p 41.61p 77320
16/09/2015 42.31p 43.33p 42.13p 43.00p 108766
15/09/2015 42.31p 43.82p 42.07p 43.00p 957634
14/09/2015 41.61p 42.31p 41.61p 41.61p 376669
11/09/2015 43.69p 44.28p 42.65p 42.65p 440871
10/09/2015 40.23p 42.96p 40.23p 41.96p 7020782
09/09/2015 38.84p 41.40p 38.15p 39.71p 4702024
08/09/2015 39.88p 40.47p 38.15p 38.84p 791290
07/09/2015 44.39p 44.87p 39.12p 40.23p 1472086
04/09/2015 44.91p 45.95p 44.39p 44.56p 221877
03/09/2015 43.69p 45.77p 43.69p 45.77p 3395625
02/09/2015 44.91p 45.08p 44.00p 44.73p 506194
01/09/2015 47.16p 47.85p 43.35p 43.35p 782943
28/08/2015 48.55p 49.94p 45.08p 46.47p 2425999
27/08/2015 55.48p 55.83p 45.08p 47.85p 4520720
26/08/2015 67.27p 81.84p 52.71p 54.79p 6041664
25/08/2015 87.91p 89.47p 84.31p 89.47p 154510

*Close Price adjusted for both dividends and splits