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
03/12/2020 15.50p 16.40p 13.50p 13.50p 263178
02/12/2020 15.80p 16.70p 15.00p 15.50p 34323
01/12/2020 17.00p 17.00p 15.70p 16.25p 46982
30/11/2020 17.10p 18.00p 15.90p 16.30p 145943
27/11/2020 18.70p 18.70p 16.40p 17.15p 44981
26/11/2020 18.70p 18.70p 16.90p 17.15p 101092
25/11/2020 17.00p 18.00p 17.00p 17.90p 93656
24/11/2020 16.00p 18.20p 15.90p 17.05p 148861
23/11/2020 16.00p 17.30p 15.50p 15.80p 139624
20/11/2020 16.50p 18.20p 16.25p 17.00p 166651
19/11/2020 18.30p 19.80p 17.00p 17.00p 200797
18/11/2020 16.70p 20.40p 16.70p 19.10p 343891
17/11/2020 17.10p 19.60p 17.10p 17.90p 70386
16/11/2020 12.28p 13.73p 11.51p 12.69p 454335
13/11/2020 13.18p 13.80p 12.76p 12.97p 84629
12/11/2020 14.43p 14.43p 13.18p 13.87p 40150
11/11/2020 0.00p 14.29p 13.18p 13.73p 23172
10/11/2020 13.25p 14.29p 12.76p 12.76p 180820
09/11/2020 13.87p 14.29p 12.83p 13.32p 116284
06/11/2020 12.14p 13.00p 13.00p 13.00p 0
05/11/2020 12.14p 13.87p 12.14p 13.00p 753
04/11/2020 12.14p 13.18p 12.46p 13.00p 4571
03/11/2020 12.14p 13.87p 12.14p 13.00p 49091
02/11/2020 13.45p 14.29p 12.69p 13.00p 18975
30/10/2020 13.45p 15.12p 12.48p 13.59p 84234
29/10/2020 11.79p 14.32p 13.45p 14.32p 11773
28/10/2020 11.79p 14.32p 13.64p 14.32p 5613
27/10/2020 11.79p 15.26p 13.52p 14.36p 46490
26/10/2020 11.79p 15.40p 11.79p 14.01p 133195
23/10/2020 14.01p 15.54p 13.87p 14.70p 728
22/10/2020 14.01p 14.70p 14.01p 14.70p 12541
21/10/2020 14.15p 14.90p 14.18p 14.56p 13055
20/10/2020 14.15p 14.98p 14.01p 14.70p 9477
19/10/2020 14.98p 14.98p 13.87p 14.43p 34975
16/10/2020 13.87p 14.84p 13.87p 14.70p 594
15/10/2020 14.01p 14.70p 13.87p 14.70p 5910
14/10/2020 14.56p 14.69p 13.87p 14.01p 93057
13/10/2020 15.54p 15.54p 14.01p 15.05p 27832
12/10/2020 14.01p 15.54p 14.01p 14.70p 13647
09/10/2020 14.98p 15.25p 14.01p 14.98p 33428
08/10/2020 14.01p 15.12p 13.87p 14.22p 123827
07/10/2020 13.66p 14.01p 13.64p 13.84p 33738
06/10/2020 13.87p 13.64p 13.35p 13.35p 3619
05/10/2020 13.87p 13.87p 12.69p 13.35p 1329
02/10/2020 14.01p 14.01p 13.18p 13.18p 3903
01/10/2020 12.62p 13.44p 12.77p 13.32p 30743
30/09/2020 12.62p 13.56p 12.62p 12.62p 24450
29/09/2020 13.87p 13.87p 12.62p 13.04p 1153
28/09/2020 14.01p 14.01p 12.64p 13.32p 14497
25/09/2020 13.87p 14.01p 12.48p 13.32p 21436
24/09/2020 13.87p 14.20p 12.83p 13.42p 88520
23/09/2020 15.54p 15.54p 14.01p 14.77p 1797
22/09/2020 14.29p 15.80p 14.01p 14.84p 35359
21/09/2020 16.37p 16.37p 14.29p 15.12p 83536
18/09/2020 14.56p 16.49p 14.56p 15.54p 16462
17/09/2020 16.09p 17.20p 14.56p 15.26p 122534
16/09/2020 18.03p 18.03p 18.03p 18.03p 130
15/09/2020 18.17p 17.83p 17.27p 17.27p 25772
14/09/2020 18.17p 18.17p 16.09p 16.92p 33953
11/09/2020 16.65p 17.62p 16.37p 17.20p 38192
10/09/2020 16.65p 17.55p 16.65p 17.55p 9401
09/09/2020 16.78p 17.13p 16.65p 17.13p 50980
08/09/2020 17.48p 18.59p 16.65p 17.34p 19617
07/09/2020 18.03p 18.73p 17.48p 18.10p 300
04/09/2020 18.03p 18.73p 17.48p 18.10p 3886
03/09/2020 18.03p 18.73p 17.48p 18.10p 738
02/09/2020 18.03p 18.59p 17.62p 18.10p 14750
01/09/2020 18.03p 18.73p 17.48p 18.10p 6213
28/08/2020 18.03p 18.03p 17.54p 17.82p 28578
27/08/2020 18.59p 18.59p 17.48p 18.10p 2141
26/08/2020 18.59p 18.73p 17.48p 18.10p 973
25/08/2020 18.59p 18.73p 17.48p 18.03p 34811
24/08/2020 17.62p 18.73p 17.48p 18.10p 822
21/08/2020 17.62p 18.59p 17.48p 17.75p 57933
20/08/2020 17.62p 18.73p 17.48p 18.10p 14491
19/08/2020 17.48p 18.73p 17.48p 18.10p 2006
18/08/2020 17.62p 18.73p 17.48p 18.10p 8405
17/08/2020 17.62p 18.59p 17.48p 18.03p 1120
14/08/2020 18.86p 18.86p 17.48p 18.03p 19126
13/08/2020 18.86p 18.86p 17.62p 18.10p 9770
12/08/2020 18.03p 19.00p 17.48p 18.03p 130131
11/08/2020 15.67p 18.03p 15.54p 17.69p 88585
10/08/2020 16.51p 16.44p 15.77p 16.44p 6190
07/08/2020 16.51p 16.44p 16.02p 16.44p 0
06/08/2020 16.51p 16.51p 15.65p 16.02p 30929
05/08/2020 15.95p 16.92p 15.54p 16.44p 278
04/08/2020 15.95p 16.02p 15.54p 16.02p 72188
03/08/2020 15.81p 16.44p 16.37p 16.44p 0
31/07/2020 15.81p 16.78p 15.81p 16.37p 999
30/07/2020 15.95p 17.06p 15.81p 16.85p 11027
29/07/2020 16.09p 17.06p 15.81p 16.92p 33848
28/07/2020 17.48p 17.48p 16.37p 17.06p 1631
27/07/2020 15.54p 17.06p 15.54p 16.71p 10038
24/07/2020 16.09p 16.30p 15.99p 16.30p 8681
23/07/2020 17.48p 17.48p 16.99p 16.99p 2120
22/07/2020 15.67p 16.99p 15.67p 16.58p 2494
21/07/2020 17.89p 17.89p 15.67p 16.44p 29287
20/07/2020 15.95p 17.41p 15.95p 16.92p 45572
17/07/2020 18.03p 18.03p 16.78p 16.92p 7211
16/07/2020 17.06p 17.69p 17.06p 17.34p 1445
15/07/2020 17.06p 17.20p 15.61p 16.30p 88556
14/07/2020 17.48p 17.48p 15.26p 16.09p 137368
13/07/2020 18.31p 18.31p 17.48p 17.89p 135031
10/07/2020 18.73p 18.73p 18.03p 18.03p 408
09/07/2020 17.48p 18.68p 17.48p 18.59p 2920
08/07/2020 18.31p 18.31p 17.48p 17.89p 554
07/07/2020 17.34p 18.68p 17.34p 18.52p 8320
06/07/2020 19.28p 19.28p 17.34p 17.96p 26393
03/07/2020 17.48p 18.71p 17.34p 18.31p 87915
02/07/2020 17.48p 19.42p 17.48p 18.45p 6719
01/07/2020 19.70p 19.70p 17.75p 18.52p 16871
30/06/2020 18.86p 19.04p 18.80p 18.80p 5166
29/06/2020 18.86p 19.97p 18.73p 18.80p 48336
26/06/2020 19.97p 19.97p 18.96p 19.35p 1559
25/06/2020 19.56p 20.11p 18.73p 19.35p 23237
24/06/2020 21.22p 21.22p 19.42p 20.46p 2742
23/06/2020 19.56p 20.46p 19.56p 20.46p 28504
22/06/2020 19.42p 20.81p 19.42p 20.11p 2946
19/06/2020 21.36p 21.36p 19.00p 20.46p 10637
18/06/2020 19.56p 20.68p 18.99p 20.46p 5051
17/06/2020 21.08p 21.08p 18.99p 20.11p 10797
16/06/2020 19.42p 20.67p 18.86p 19.97p 25866
15/06/2020 19.84p 20.25p 19.23p 19.56p 53929
12/06/2020 21.50p 21.50p 19.88p 20.18p 11506
11/06/2020 20.11p 21.50p 19.84p 20.95p 8030
10/06/2020 21.50p 21.50p 19.79p 20.53p 374977
09/06/2020 21.36p 21.36p 19.97p 20.74p 14104
08/06/2020 19.56p 20.81p 19.36p 20.25p 14287
05/06/2020 21.36p 21.36p 19.14p 20.11p 21415
04/06/2020 21.50p 21.50p 19.25p 20.25p 22783
03/06/2020 20.95p 20.95p 19.42p 20.32p 37683
02/06/2020 21.22p 21.22p 19.42p 19.84p 32955
01/06/2020 21.50p 21.50p 19.42p 20.04p 56339
29/05/2020 21.50p 21.50p 19.42p 20.46p 10305
28/05/2020 20.11p 20.89p 19.42p 20.39p 48823
27/05/2020 21.50p 21.50p 19.42p 20.67p 44024
26/05/2020 20.81p 20.81p 20.36p 20.81p 3600
22/05/2020 21.78p 21.78p 19.56p 20.74p 15602
21/05/2020 21.92p 20.67p 19.67p 20.67p 234
20/05/2020 21.92p 21.92p 20.46p 20.46p 57218
19/05/2020 20.81p 21.78p 19.69p 20.88p 8647
18/05/2020 21.50p 21.50p 20.71p 21.50p 7906
15/05/2020 19.56p 20.46p 19.56p 20.46p 662
14/05/2020 19.42p 21.36p 19.42p 20.46p 49779
13/05/2020 21.92p 21.92p 19.68p 20.60p 4062
12/05/2020 22.19p 22.19p 19.56p 20.88p 20064
11/05/2020 19.97p 22.19p 19.45p 21.50p 173764
07/05/2020 18.86p 19.24p 17.48p 18.45p 29155
06/05/2020 18.86p 19.97p 17.87p 18.38p 6356
05/05/2020 17.34p 19.42p 17.34p 18.45p 6758
04/05/2020 19.97p 20.11p 17.48p 18.38p 58422
01/05/2020 19.28p 20.11p 18.86p 19.63p 47609
30/04/2020 19.28p 19.28p 18.03p 18.45p 13268
29/04/2020 19.14p 19.14p 18.31p 18.31p 56412
28/04/2020 19.28p 19.28p 17.06p 18.17p 18410
27/04/2020 17.34p 18.24p 17.34p 18.24p 20186
24/04/2020 19.28p 19.97p 17.34p 17.34p 29816
23/04/2020 17.48p 18.38p 17.34p 18.38p 26840
22/04/2020 19.28p 19.28p 17.34p 17.75p 15228
21/04/2020 19.28p 18.38p 17.44p 18.38p 3870
20/04/2020 19.28p 18.38p 18.38p 18.38p 0
17/04/2020 19.28p 19.42p 17.72p 18.38p 2608
16/04/2020 19.42p 18.45p 17.67p 18.45p 4427
15/04/2020 19.42p 19.55p 17.34p 18.45p 58815
14/04/2020 20.11p 22.05p 18.31p 18.80p 106633
09/04/2020 21.50p 21.74p 20.11p 20.74p 76629
08/04/2020 19.84p 21.37p 19.84p 20.18p 3548
07/04/2020 16.92p 20.47p 16.92p 20.18p 52510
06/04/2020 16.78p 19.05p 16.78p 17.89p 41309
03/04/2020 18.03p 18.03p 17.34p 18.03p 34768
02/04/2020 17.34p 19.28p 17.34p 18.45p 35644
01/04/2020 20.81p 20.81p 17.34p 18.31p 46887
31/03/2020 18.59p 19.70p 18.82p 19.70p 7516
30/03/2020 18.59p 19.49p 18.31p 18.31p 49906
27/03/2020 19.97p 19.97p 18.59p 19.28p 23280
26/03/2020 18.59p 19.42p 18.48p 19.42p 56495
25/03/2020 17.89p 18.59p 16.65p 17.62p 37985
24/03/2020 18.73p 19.39p 18.17p 19.00p 56332
23/03/2020 15.95p 19.63p 18.57p 19.63p 2233
20/03/2020 15.95p 19.42p 15.95p 19.42p 58285
19/03/2020 17.62p 17.99p 15.40p 16.30p 30788
18/03/2020 18.03p 19.42p 18.03p 19.00p 14997
17/03/2020 20.67p 19.82p 18.17p 19.35p 26158
16/03/2020 20.67p 20.67p 19.42p 19.42p 10335
13/03/2020 20.67p 20.67p 19.42p 20.04p 20671
12/03/2020 23.58p 24.14p 20.18p 20.18p 148756
11/03/2020 25.38p 26.70p 24.27p 24.55p 46525
10/03/2020 27.19p 26.01p 24.97p 26.01p 14419
09/03/2020 27.19p 27.19p 24.97p 25.94p 25185
06/03/2020 24.97p 26.42p 25.84p 26.42p 7593
05/03/2020 24.97p 27.19p 25.84p 26.42p 17744
04/03/2020 24.97p 27.05p 26.35p 26.35p 825
03/03/2020 24.97p 26.35p 26.01p 26.35p 0
02/03/2020 24.97p 26.80p 24.61p 26.01p 45537
28/02/2020 24.97p 26.08p 24.14p 25.25p 117353
27/02/2020 27.74p 29.82p 26.44p 27.40p 105996
26/02/2020 29.96p 29.13p 28.07p 29.13p 2453
25/02/2020 29.96p 29.96p 27.74p 29.13p 10120
24/02/2020 29.13p 29.55p 28.05p 29.13p 73678
21/02/2020 29.13p 29.13p 28.63p 29.13p 63442

*Close Price adjusted for both dividends and splits