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
18/04/2023 12.30p 12.60p 12.00p 12.00p 236617
17/04/2023 12.10p 12.65p 11.90p 12.63p 433806
14/04/2023 12.95p 12.95p 12.10p 12.55p 460438
13/04/2023 11.90p 12.95p 11.85p 12.10p 326126
12/04/2023 11.85p 12.09p 11.85p 12.08p 42961
11/04/2023 11.95p 12.95p 11.63p 12.38p 58718
06/04/2023 11.50p 12.25p 11.57p 11.93p 102317
05/04/2023 11.50p 11.80p 11.33p 11.80p 277029
04/04/2023 11.50p 12.95p 11.50p 11.75p 111979
03/04/2023 11.80p 11.80p 11.30p 11.70p 617120
31/03/2023 12.10p 12.25p 11.50p 11.50p 719592
30/03/2023 12.00p 12.95p 11.97p 12.10p 446873
29/03/2023 12.00p 12.45p 11.90p 12.10p 158152
28/03/2023 12.20p 12.25p 12.00p 12.00p 619530
27/03/2023 12.40p 12.95p 12.10p 12.20p 449265
24/03/2023 12.00p 12.70p 11.95p 12.25p 738229
23/03/2023 12.00p 12.35p 11.80p 12.00p 528651
22/03/2023 11.80p 12.00p 11.70p 11.70p 7701855
21/03/2023 12.20p 12.95p 11.70p 11.90p 1533812
20/03/2023 12.20p 12.20p 11.80p 12.10p 155105
17/03/2023 12.30p 13.70p 12.15p 12.20p 185346
16/03/2023 12.80p 12.80p 12.20p 12.30p 471024
15/03/2023 12.70p 12.85p 12.30p 12.85p 250770
14/03/2023 12.30p 12.70p 12.30p 12.60p 1349633
13/03/2023 12.65p 12.95p 12.05p 12.55p 828829
10/03/2023 12.80p 13.00p 12.50p 12.80p 381194
09/03/2023 12.60p 12.95p 12.50p 12.65p 101890
08/03/2023 12.60p 13.20p 12.38p 12.90p 690951
07/03/2023 12.65p 13.00p 12.60p 12.60p 80837
06/03/2023 12.80p 13.47p 12.60p 12.60p 328067
03/03/2023 13.50p 14.00p 12.45p 13.50p 331401
02/03/2023 13.00p 14.29p 12.55p 13.98p 1206226
01/03/2023 12.20p 12.50p 12.09p 12.23p 343569
28/02/2023 12.50p 12.50p 12.00p 12.35p 19875
27/02/2023 12.20p 12.50p 12.20p 12.35p 340643
24/02/2023 12.80p 12.80p 11.88p 12.23p 223410
23/02/2023 12.30p 13.00p 12.20p 12.60p 62511
22/02/2023 12.30p 12.95p 12.28p 12.60p 50325
21/02/2023 12.30p 12.95p 12.05p 12.50p 267403
20/02/2023 12.15p 12.73p 12.33p 12.65p 34141
17/02/2023 12.15p 12.95p 12.30p 12.65p 16011
16/02/2023 12.15p 13.00p 12.10p 12.65p 224880
15/02/2023 12.25p 12.50p 12.00p 12.25p 75255
14/02/2023 12.30p 12.60p 12.13p 12.35p 177766
13/02/2023 12.30p 12.95p 12.10p 12.30p 210593
10/02/2023 12.05p 13.00p 12.00p 12.50p 122960
09/02/2023 12.05p 12.95p 12.00p 12.30p 166635
08/02/2023 12.20p 12.95p 11.90p 12.25p 291257
07/02/2023 12.50p 12.50p 12.00p 12.40p 125399
06/02/2023 12.20p 12.55p 12.00p 12.30p 18859
03/02/2023 12.10p 12.95p 11.94p 12.55p 1218302
02/02/2023 12.40p 12.50p 12.00p 12.10p 226524
01/02/2023 12.25p 12.20p 12.02p 12.20p 418467
31/01/2023 12.25p 12.95p 11.96p 12.00p 318676
30/01/2023 12.25p 13.15p 12.23p 12.63p 121894
27/01/2023 12.55p 12.47p 12.23p 12.35p 66667
26/01/2023 12.55p 12.57p 12.40p 12.50p 66072
25/01/2023 12.50p 12.70p 12.50p 12.53p 103186
24/01/2023 12.60p 13.15p 12.35p 12.60p 481087
23/01/2023 12.65p 13.15p 12.50p 12.50p 324305
20/01/2023 13.00p 13.00p 12.60p 12.80p 186756
19/01/2023 13.00p 13.20p 12.60p 12.80p 17501
18/01/2023 12.90p 13.20p 12.60p 12.80p 289210
17/01/2023 12.90p 13.95p 12.60p 12.90p 149660
16/01/2023 13.20p 13.95p 12.60p 12.60p 82860
13/01/2023 13.40p 13.95p 12.70p 12.90p 176749
12/01/2023 12.60p 14.00p 12.60p 14.00p 48899
11/01/2023 12.80p 13.20p 12.95p 12.95p 24174
10/01/2023 12.80p 13.20p 12.50p 12.85p 138349
09/01/2023 13.00p 13.15p 13.00p 13.10p 27510
06/01/2023 12.70p 13.20p 12.55p 13.20p 93079
05/01/2023 13.20p 13.95p 12.49p 12.85p 138188
04/01/2023 12.60p 13.20p 12.44p 12.85p 28755
03/01/2023 12.80p 13.00p 12.43p 12.70p 34125
30/12/2022 12.40p 13.15p 12.25p 12.50p 54448
29/12/2022 12.80p 13.20p 12.05p 12.40p 78653
28/12/2022 12.90p 13.20p 12.65p 12.95p 11850
23/12/2022 12.90p 13.20p 12.90p 12.90p 7943
22/12/2022 12.90p 13.20p 12.66p 12.90p 30567
21/12/2022 12.90p 13.20p 12.66p 12.90p 84139
20/12/2022 12.90p 13.20p 12.69p 12.75p 232158
19/12/2022 12.95p 13.20p 12.90p 12.90p 70950
16/12/2022 12.80p 13.20p 12.54p 12.90p 282367
15/12/2022 12.80p 13.20p 12.80p 13.00p 714
14/12/2022 12.80p 13.20p 13.00p 13.00p 57
13/12/2022 12.80p 13.20p 12.80p 13.00p 22434
12/12/2022 13.25p 13.00p 12.83p 13.00p 3222
09/12/2022 13.25p 13.95p 12.80p 13.00p 172430
08/12/2022 13.20p 13.95p 13.00p 13.25p 84187
07/12/2022 13.95p 13.95p 13.20p 13.60p 7388
06/12/2022 13.95p 14.00p 13.20p 13.60p 49
05/12/2022 13.95p 13.95p 13.20p 13.60p 30737
02/12/2022 13.20p 13.95p 13.20p 13.60p 37779
01/12/2022 13.20p 13.95p 13.07p 13.40p 174822
30/11/2022 13.25p 14.00p 13.25p 13.65p 60601
29/11/2022 13.40p 13.80p 13.38p 13.40p 27991
28/11/2022 13.25p 14.50p 13.25p 13.70p 45695
25/11/2022 13.00p 13.40p 13.00p 13.40p 59399
24/11/2022 13.00p 13.40p 12.90p 13.20p 29478
23/11/2022 13.20p 13.40p 13.04p 13.20p 4958
22/11/2022 13.00p 13.40p 12.99p 13.20p 36097
21/11/2022 13.20p 13.40p 12.90p 13.20p 163529
18/11/2022 13.20p 13.23p 13.00p 13.00p 94026
17/11/2022 13.20p 13.95p 13.20p 13.30p 11486
16/11/2022 13.20p 14.00p 13.15p 13.20p 13049
15/11/2022 13.40p 13.65p 13.00p 13.00p 210280
14/11/2022 13.40p 13.95p 13.20p 13.50p 83236
11/11/2022 13.40p 13.95p 13.00p 13.45p 237748
10/11/2022 13.00p 14.00p 12.90p 13.55p 30053
09/11/2022 13.00p 13.55p 12.90p 13.00p 37353
08/11/2022 13.10p 13.50p 12.84p 13.05p 197480
07/11/2022 13.45p 13.95p 13.00p 13.10p 345751
04/11/2022 13.60p 13.80p 13.44p 13.65p 98508
03/11/2022 13.60p 13.95p 13.40p 13.40p 67810
02/11/2022 13.95p 14.00p 13.50p 13.75p 102253
01/11/2022 13.95p 14.00p 13.40p 13.40p 268958
31/10/2022 13.60p 14.00p 13.75p 13.75p 214
28/10/2022 13.60p 13.95p 13.20p 13.50p 59823
27/10/2022 13.95p 14.00p 13.55p 13.55p 18036
26/10/2022 13.45p 13.95p 13.45p 13.50p 70627
25/10/2022 13.50p 13.50p 13.30p 13.45p 28931
24/10/2022 13.20p 13.50p 13.14p 13.20p 21669
21/10/2022 13.00p 13.50p 12.55p 13.30p 35199
20/10/2022 13.00p 13.50p 13.00p 13.00p 34647
19/10/2022 13.10p 13.50p 13.10p 13.35p 48506
18/10/2022 13.10p 13.60p 13.03p 13.10p 64365
17/10/2022 13.45p 13.50p 13.00p 13.00p 52916
14/10/2022 13.00p 13.50p 12.80p 12.80p 31876
13/10/2022 13.00p 13.50p 12.85p 13.00p 73334
12/10/2022 13.00p 13.15p 12.89p 13.00p 107219
11/10/2022 12.95p 13.50p 12.75p 13.10p 108528
10/10/2022 13.00p 13.50p 13.00p 13.33p 64352
07/10/2022 13.00p 13.50p 12.70p 13.28p 230716
06/10/2022 13.00p 13.50p 12.50p 13.00p 150847
05/10/2022 12.80p 13.75p 12.50p 12.50p 54234
04/10/2022 12.50p 12.85p 12.00p 12.55p 389936
03/10/2022 12.20p 13.75p 12.05p 12.48p 36196
30/09/2022 12.55p 13.15p 12.30p 12.40p 286864
29/09/2022 14.00p 14.20p 12.40p 12.40p 433006
28/09/2022 13.65p 14.40p 13.20p 13.47p 202031
27/09/2022 13.70p 14.45p 13.68p 13.70p 40903
26/09/2022 13.50p 14.18p 13.17p 13.80p 214887
23/09/2022 13.50p 14.45p 13.35p 13.78p 96766
22/09/2022 13.80p 13.80p 13.57p 13.80p 5000
21/09/2022 13.80p 14.06p 13.53p 13.68p 25972
20/09/2022 13.80p 14.45p 13.23p 14.05p 18961
19/09/2022 13.80p 13.84p 13.50p 13.63p 102052
16/09/2022 13.80p 13.84p 13.50p 13.63p 102052
15/09/2022 14.00p 14.18p 13.50p 14.13p 188798
14/09/2022 14.20p 14.61p 14.13p 14.30p 6581
13/09/2022 14.20p 14.48p 13.90p 14.15p 35861
12/09/2022 14.20p 14.65p 14.36p 14.65p 14544
09/09/2022 14.20p 14.35p 14.33p 14.33p 21201
08/09/2022 14.20p 14.55p 13.91p 14.15p 108002
07/09/2022 14.15p 14.15p 13.60p 13.82p 75385
06/09/2022 14.15p 14.20p 13.70p 13.82p 289
05/09/2022 14.15p 14.15p 13.30p 13.63p 110770
02/09/2022 13.70p 14.20p 13.63p 13.78p 69417
01/09/2022 13.65p 13.80p 13.40p 13.65p 181144
31/08/2022 13.80p 14.20p 13.66p 13.93p 35523
30/08/2022 13.80p 14.00p 13.60p 13.78p 19645
29/08/2022 13.80p 13.95p 13.50p 13.75p 45027
26/08/2022 13.80p 13.95p 13.50p 13.75p 45027
25/08/2022 13.70p 13.95p 13.60p 13.78p 67699
24/08/2022 13.70p 13.82p 13.60p 13.82p 31683
23/08/2022 14.00p 14.00p 13.65p 13.82p 187862
22/08/2022 13.85p 14.20p 13.68p 13.82p 186837
19/08/2022 13.80p 14.20p 13.80p 13.90p 1048979
18/08/2022 14.00p 14.17p 13.65p 14.03p 188042
17/08/2022 14.20p 14.37p 14.10p 14.23p 87247
16/08/2022 14.20p 14.90p 14.03p 14.27p 79049
15/08/2022 14.20p 14.30p 13.35p 14.17p 475248
12/08/2022 14.20p 14.50p 13.80p 14.35p 220584
11/08/2022 14.70p 14.70p 14.05p 14.25p 41501
10/08/2022 14.15p 14.90p 14.00p 14.62p 436992
09/08/2022 14.20p 14.60p 14.20p 14.43p 243816
08/08/2022 13.70p 14.90p 13.70p 14.62p 76658
05/08/2022 14.00p 14.88p 13.90p 14.20p 210295
04/08/2022 14.00p 14.90p 13.35p 14.15p 64634
03/08/2022 13.95p 14.00p 13.53p 14.00p 551160
02/08/2022 13.25p 14.55p 13.20p 13.98p 55481
01/08/2022 13.40p 14.00p 12.93p 13.60p 467179
29/07/2022 13.40p 13.60p 13.20p 13.40p 119796
28/07/2022 13.40p 14.00p 13.40p 13.47p 136565
27/07/2022 13.45p 13.95p 13.00p 13.40p 156095
26/07/2022 13.40p 13.60p 12.69p 13.12p 813763
25/07/2022 13.10p 13.97p 12.95p 13.35p 6766337
22/07/2022 13.30p 14.00p 13.25p 13.75p 168495
21/07/2022 13.30p 13.90p 13.08p 13.23p 362453
20/07/2022 13.50p 14.00p 12.96p 13.20p 369107
19/07/2022 13.50p 14.00p 13.50p 13.50p 52314
18/07/2022 13.60p 14.00p 13.00p 13.40p 212875
15/07/2022 14.10p 14.55p 13.35p 14.10p 10512
14/07/2022 14.10p 14.39p 13.20p 13.25p 314707
13/07/2022 14.00p 14.95p 13.75p 13.75p 66443
12/07/2022 14.30p 14.75p 13.80p 14.30p 63331
11/07/2022 14.70p 14.86p 13.85p 13.95p 278528
08/07/2022 14.30p 15.65p 14.05p 14.27p 6664
07/07/2022 14.30p 15.35p 13.70p 13.70p 137119
06/07/2022 14.20p 14.35p 14.00p 14.00p 98834

*Close Price adjusted for both dividends and splits