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
05/07/2022 14.25p 14.75p 14.00p 14.15p 15958
04/07/2022 14.70p 15.75p 14.00p 14.35p 54362
01/07/2022 14.30p 14.70p 14.00p 14.35p 98855
30/06/2022 14.15p 14.78p 14.10p 14.65p 59404
29/06/2022 14.60p 15.85p 14.00p 14.30p 132159
28/06/2022 14.80p 15.40p 14.20p 14.48p 56831
27/06/2022 14.80p 14.83p 14.26p 14.40p 322191
24/06/2022 14.80p 15.00p 14.79p 15.00p 21422
23/06/2022 14.80p 15.00p 14.78p 14.80p 305982
22/06/2022 14.90p 15.17p 14.00p 15.00p 600381
21/06/2022 15.30p 16.00p 15.00p 15.35p 173685
20/06/2022 15.00p 15.13p 14.80p 15.08p 86433
17/06/2022 14.95p 16.65p 14.90p 15.48p 22584
16/06/2022 15.45p 15.45p 14.80p 15.15p 73907
15/06/2022 15.20p 16.45p 15.10p 15.55p 115103
14/06/2022 15.40p 16.65p 15.00p 15.23p 5156375
13/06/2022 15.70p 16.45p 14.90p 15.00p 443135
10/06/2022 16.40p 16.75p 15.80p 15.93p 160669
09/06/2022 16.45p 16.50p 16.20p 16.35p 242279
08/06/2022 15.10p 16.45p 15.00p 16.10p 3466851
07/06/2022 15.20p 15.70p 14.94p 15.30p 1142234
06/06/2022 14.90p 15.18p 14.99p 15.13p 46651
03/06/2022 14.90p 15.25p 14.90p 15.25p 61116
02/06/2022 14.90p 15.25p 14.90p 15.25p 61116
01/06/2022 14.90p 15.25p 14.90p 15.25p 61116
31/05/2022 15.50p 15.40p 15.00p 15.03p 254791
30/05/2022 15.50p 16.45p 15.00p 15.45p 411091
27/05/2022 15.00p 15.19p 14.50p 14.60p 282904
26/05/2022 15.35p 15.45p 14.54p 15.05p 315299
25/05/2022 14.80p 15.45p 14.50p 14.95p 147853
24/05/2022 14.55p 15.45p 14.55p 15.05p 50959
23/05/2022 15.00p 15.45p 14.50p 14.50p 86841
20/05/2022 14.90p 15.50p 14.80p 15.15p 157465
19/05/2022 15.00p 15.20p 14.80p 14.95p 127820
18/05/2022 15.00p 15.50p 14.80p 15.15p 139073
17/05/2022 15.00p 15.70p 14.50p 15.00p 90058
16/05/2022 15.50p 16.45p 14.85p 15.43p 222528
13/05/2022 15.40p 15.90p 14.55p 14.80p 762075
12/05/2022 15.50p 15.71p 14.93p 15.50p 290467
11/05/2022 15.70p 16.15p 15.27p 15.70p 232349
10/05/2022 15.20p 16.20p 15.20p 15.80p 104923
09/05/2022 15.50p 16.50p 15.00p 15.30p 409711
06/05/2022 16.45p 16.63p 15.05p 15.85p 368801
05/05/2022 16.20p 17.10p 16.20p 16.35p 158174
04/05/2022 17.00p 17.45p 16.15p 16.15p 89859
03/05/2022 17.05p 17.50p 16.94p 17.25p 390478
02/05/2022 17.00p 17.10p 16.50p 17.00p 545643
29/04/2022 17.00p 17.10p 16.50p 17.00p 545643
28/04/2022 17.00p 17.95p 16.20p 17.00p 2099711
27/04/2022 16.00p 16.45p 15.65p 16.10p 198183
26/04/2022 15.70p 16.00p 15.50p 15.75p 172685
25/04/2022 15.25p 16.50p 15.20p 16.00p 173992
22/04/2022 15.70p 15.95p 15.50p 15.60p 299990
21/04/2022 16.05p 16.50p 15.70p 15.70p 479279
20/04/2022 15.75p 15.96p 15.75p 15.90p 127869
19/04/2022 15.95p 16.20p 15.15p 15.98p 266107
14/04/2022 15.60p 16.00p 15.45p 16.00p 121760
13/04/2022 15.50p 15.90p 15.13p 15.90p 180210
12/04/2022 15.10p 15.45p 14.15p 15.25p 145176
11/04/2022 15.65p 15.80p 15.17p 15.40p 477421
08/04/2022 15.90p 15.90p 15.36p 15.70p 138370
07/04/2022 15.80p 16.00p 15.28p 15.80p 107913
06/04/2022 15.50p 15.89p 15.30p 15.38p 184655
05/04/2022 15.40p 16.50p 15.37p 15.67p 1369849
04/04/2022 15.05p 15.50p 14.85p 15.32p 2041899
01/04/2022 15.05p 15.45p 14.88p 14.88p 261533
31/03/2022 15.40p 15.40p 14.90p 15.15p 147722
30/03/2022 15.20p 15.40p 14.80p 15.00p 1525210
29/03/2022 15.00p 15.50p 14.90p 15.05p 179199
28/03/2022 15.20p 15.50p 15.00p 15.20p 575021
25/03/2022 15.00p 15.40p 15.00p 15.25p 63724
24/03/2022 15.00p 15.50p 14.80p 15.50p 67999
23/03/2022 15.10p 16.00p 15.00p 15.30p 151081
22/03/2022 15.20p 15.80p 14.99p 15.50p 416192
21/03/2022 15.20p 15.60p 15.00p 15.35p 324640
18/03/2022 15.50p 15.50p 15.06p 15.50p 195206
17/03/2022 15.50p 16.00p 15.10p 15.35p 721974
16/03/2022 15.40p 16.00p 15.00p 15.40p 1940963
15/03/2022 15.20p 15.70p 15.20p 15.30p 181965
14/03/2022 15.40p 16.20p 15.10p 15.45p 222205
11/03/2022 15.90p 16.00p 15.40p 15.40p 380794
10/03/2022 15.40p 15.70p 15.40p 15.60p 147541
09/03/2022 15.00p 15.80p 15.00p 15.60p 827797
08/03/2022 14.50p 15.00p 14.40p 14.80p 297095
07/03/2022 15.00p 15.00p 14.20p 14.60p 447561
04/03/2022 15.70p 15.80p 14.80p 14.95p 636133
03/03/2022 16.40p 16.60p 15.65p 15.65p 228252
02/03/2022 16.60p 16.73p 16.10p 16.40p 405455
01/03/2022 16.50p 17.10p 16.42p 16.90p 87000
28/02/2022 16.50p 17.30p 16.50p 17.00p 344659
25/02/2022 16.60p 16.90p 16.30p 16.70p 1104733
24/02/2022 16.60p 17.00p 15.20p 17.00p 2127476
23/02/2022 16.70p 17.10p 16.61p 16.80p 442096
22/02/2022 16.80p 17.20p 16.56p 16.80p 991900
21/02/2022 16.80p 17.10p 16.78p 16.80p 513074
18/02/2022 17.00p 17.20p 16.56p 17.20p 494089
17/02/2022 17.10p 17.30p 16.78p 17.00p 312273
16/02/2022 17.20p 17.30p 16.90p 17.30p 518748
15/02/2022 16.80p 17.50p 16.80p 17.20p 560631
14/02/2022 17.10p 17.20p 16.70p 16.80p 382990
11/02/2022 17.20p 17.23p 17.10p 17.20p 195131
10/02/2022 17.30p 17.80p 17.20p 17.50p 280640
09/02/2022 17.30p 17.90p 17.05p 17.50p 425992
08/02/2022 17.20p 17.25p 17.00p 17.25p 9606115
07/02/2022 17.40p 17.79p 15.97p 17.50p 1076539
04/02/2022 16.80p 17.60p 16.70p 17.60p 893863
03/02/2022 17.00p 17.20p 16.80p 17.10p 718786
02/02/2022 16.80p 17.40p 16.75p 17.40p 740397
01/02/2022 17.00p 17.30p 16.80p 16.80p 134897
31/01/2022 17.20p 17.20p 16.71p 16.80p 466496
28/01/2022 17.00p 17.90p 17.00p 17.00p 244082
27/01/2022 17.40p 17.46p 17.00p 17.00p 521454
26/01/2022 17.00p 18.11p 16.70p 17.70p 2757379
25/01/2022 16.40p 17.50p 16.40p 16.80p 773072
24/01/2022 16.30p 16.90p 16.10p 16.60p 2309665
21/01/2022 16.00p 17.06p 16.00p 16.50p 1270325
20/01/2022 16.50p 16.90p 16.10p 16.10p 1590513
19/01/2022 16.50p 16.90p 15.84p 16.20p 783124
18/01/2022 17.00p 17.40p 16.00p 16.90p 942931
17/01/2022 17.60p 17.60p 16.62p 17.00p 1013040
14/01/2022 16.50p 17.50p 16.20p 17.30p 2872740
13/01/2022 16.00p 17.50p 15.00p 16.70p 113713968
12/01/2022 14.70p 16.00p 14.70p 16.00p 16297844
11/01/2022 14.70p 15.80p 14.16p 14.70p 1204460
10/01/2022 14.80p 15.50p 14.20p 14.50p 512169
07/01/2022 15.00p 15.20p 14.30p 14.80p 390868
06/01/2022 15.00p 15.40p 14.70p 15.05p 184642
05/01/2022 15.10p 16.00p 14.80p 15.30p 368145
04/01/2022 14.80p 15.60p 14.20p 15.00p 2379396
31/12/2021 14.90p 15.10p 14.50p 15.10p 162609
30/12/2021 14.90p 15.00p 14.20p 14.50p 318382
29/12/2021 14.00p 14.54p 13.80p 14.50p 443521
24/12/2021 14.00p 14.40p 13.70p 14.00p 700154
23/12/2021 14.50p 14.70p 14.00p 14.00p 711599
22/12/2021 13.50p 15.00p 13.38p 14.30p 1151245
21/12/2021 14.50p 15.00p 13.90p 14.10p 752846
20/12/2021 14.70p 14.78p 14.10p 14.10p 176711
17/12/2021 14.70p 15.00p 14.50p 14.60p 1202291
16/12/2021 15.40p 15.50p 14.35p 14.85p 482586
15/12/2021 15.00p 15.49p 14.70p 15.20p 383786
14/12/2021 15.50p 16.90p 14.70p 15.00p 760973
13/12/2021 15.80p 16.50p 15.55p 15.70p 253016
10/12/2021 15.90p 16.80p 15.50p 15.80p 259208
09/12/2021 15.90p 16.90p 15.90p 16.50p 37541
08/12/2021 16.40p 17.00p 15.70p 16.45p 306519
07/12/2021 16.00p 17.00p 15.50p 16.00p 689699
06/12/2021 15.90p 16.90p 15.80p 16.30p 298356
03/12/2021 16.00p 17.00p 15.80p 16.45p 577615
02/12/2021 16.00p 16.90p 16.00p 16.45p 268943
01/12/2021 16.50p 16.90p 15.50p 16.50p 1332110
30/11/2021 16.50p 16.80p 15.80p 16.45p 363058
29/11/2021 17.30p 17.80p 15.70p 16.50p 6973035
26/11/2021 16.90p 17.90p 16.20p 16.30p 494854
25/11/2021 17.00p 17.50p 16.90p 17.00p 809523
24/11/2021 17.20p 18.40p 17.00p 17.00p 576249
23/11/2021 18.00p 18.44p 17.50p 17.50p 1330007
22/11/2021 18.00p 19.40p 17.00p 17.60p 1002231
19/11/2021 18.30p 19.00p 18.20p 18.40p 739371
18/11/2021 18.10p 19.40p 18.10p 18.35p 39951
17/11/2021 18.40p 19.10p 17.50p 18.50p 611957
16/11/2021 18.00p 18.50p 17.50p 17.90p 116555
15/11/2021 18.30p 18.60p 17.90p 18.50p 378827
12/11/2021 18.30p 19.40p 17.40p 17.95p 347330
11/11/2021 18.50p 19.20p 18.00p 18.35p 441502
10/11/2021 19.20p 19.48p 18.00p 18.30p 1809523
09/11/2021 17.40p 17.90p 16.73p 17.70p 254528
08/11/2021 17.50p 17.90p 17.10p 17.65p 131760
05/11/2021 17.40p 18.60p 17.40p 17.95p 92777
04/11/2021 17.50p 18.60p 17.20p 17.30p 182831
03/11/2021 18.00p 18.50p 17.06p 18.10p 145480
02/11/2021 18.00p 18.60p 17.10p 18.05p 42279
01/11/2021 18.00p 18.40p 17.00p 18.00p 320662
29/10/2021 17.30p 18.00p 16.95p 18.00p 5123882
28/10/2021 17.80p 18.60p 17.10p 17.10p 492966
27/10/2021 17.70p 18.70p 16.60p 17.30p 39876804
26/10/2021 17.10p 17.60p 16.60p 17.50p 79642496
25/10/2021 17.80p 18.40p 15.85p 17.60p 820579
22/10/2021 17.50p 18.40p 17.50p 18.15p 303811
21/10/2021 18.00p 18.40p 17.50p 18.25p 152139
20/10/2021 18.00p 18.50p 17.50p 18.50p 265906
19/10/2021 18.00p 18.90p 17.80p 18.30p 263910
18/10/2021 18.10p 18.90p 18.00p 18.80p 163447
15/10/2021 18.10p 18.90p 18.00p 18.30p 341976
14/10/2021 18.30p 18.90p 18.10p 18.40p 153993
13/10/2021 18.40p 18.70p 18.00p 18.30p 196335
12/10/2021 18.00p 18.90p 18.00p 18.80p 148948
11/10/2021 18.20p 19.90p 18.00p 18.50p 211445
08/10/2021 18.40p 19.28p 18.27p 19.10p 338847
07/10/2021 18.00p 19.60p 18.00p 18.80p 63212
06/10/2021 18.60p 19.90p 18.10p 18.95p 140706
05/10/2021 19.60p 19.80p 18.00p 19.10p 213492
04/10/2021 20.20p 20.40p 18.60p 19.00p 421533
01/10/2021 18.80p 20.60p 18.60p 19.50p 296847
30/09/2021 19.50p 21.00p 18.50p 19.30p 3801699
29/09/2021 17.00p 17.90p 17.10p 17.50p 235418
28/09/2021 17.00p 17.80p 16.92p 17.80p 102923
27/09/2021 17.70p 17.90p 16.60p 17.80p 156459
24/09/2021 17.40p 18.00p 17.10p 17.55p 157981
23/09/2021 17.40p 17.90p 16.90p 17.00p 286848
22/09/2021 17.30p 17.30p 16.10p 17.20p 103238

*Close Price adjusted for both dividends and splits