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
09/05/2019 25.36p 26.42p 25.36p 26.29p 23742
08/05/2019 27.21p 27.21p 25.36p 26.29p 13637
07/05/2019 25.65p 26.35p 25.26p 25.94p 445516
03/05/2019 25.11p 25.71p 25.09p 25.59p 14678
02/05/2019 25.66p 26.98p 25.66p 26.98p 6315
01/05/2019 25.71p 27.05p 25.71p 27.05p 1373
30/04/2019 26.35p 27.40p 25.70p 26.49p 46976
29/04/2019 26.40p 27.33p 26.40p 27.33p 7779
26/04/2019 26.40p 26.98p 26.39p 26.98p 17850
25/04/2019 26.39p 26.98p 26.84p 26.84p 0
24/04/2019 26.39p 26.98p 26.38p 26.98p 6597
23/04/2019 26.35p 27.33p 25.94p 27.33p 26941
18/04/2019 25.94p 26.42p 25.94p 26.42p 15431
17/04/2019 25.80p 27.40p 27.40p 27.40p 0
16/04/2019 25.80p 27.40p 25.80p 27.40p 18890
15/04/2019 28.30p 28.30p 25.80p 27.46p 42688
12/04/2019 26.35p 26.77p 25.80p 26.77p 57626
11/04/2019 26.49p 27.74p 26.35p 27.74p 25540
10/04/2019 28.99p 28.99p 26.55p 27.05p 23517
09/04/2019 26.49p 27.05p 26.35p 26.35p 33055
08/04/2019 26.35p 28.44p 26.12p 27.40p 67932
05/04/2019 27.05p 28.47p 26.44p 27.81p 73480
04/04/2019 24.97p 26.70p 24.15p 26.70p 158956
03/04/2019 23.03p 24.34p 23.03p 24.34p 1025
02/04/2019 23.58p 24.14p 22.89p 23.58p 49266
01/04/2019 23.45p 23.93p 23.22p 23.93p 8023
29/03/2019 25.52p 25.52p 23.38p 24.20p 184540
28/03/2019 23.25p 24.41p 23.25p 24.41p 3553
27/03/2019 22.68p 23.34p 22.51p 23.34p 0
26/03/2019 22.68p 23.19p 21.50p 22.51p 25345
25/03/2019 21.85p 22.65p 21.75p 22.51p 78697
22/03/2019 22.24p 23.33p 22.24p 22.78p 5081
21/03/2019 22.50p 23.35p 22.19p 22.85p 42029
20/03/2019 23.23p 23.55p 23.19p 23.55p 17302
19/03/2019 22.23p 23.37p 22.23p 23.37p 10465
18/03/2019 22.79p 23.41p 22.79p 23.41p 4285
15/03/2019 23.28p 24.00p 22.85p 24.00p 18228
14/03/2019 23.58p 24.24p 22.96p 24.24p 49312
13/03/2019 23.79p 24.59p 23.79p 24.59p 2059
12/03/2019 23.79p 24.59p 23.79p 24.59p 4405
11/03/2019 23.79p 24.72p 23.79p 24.72p 3804
08/03/2019 23.79p 24.76p 24.76p 24.76p 0
07/03/2019 23.79p 24.76p 24.76p 24.76p 0
06/03/2019 23.79p 24.76p 23.79p 24.76p 150
05/03/2019 23.79p 24.76p 23.79p 24.76p 721
04/03/2019 23.65p 24.64p 23.65p 24.31p 17511
01/03/2019 25.31p 25.31p 23.72p 24.76p 1520
28/02/2019 23.72p 25.00p 23.72p 25.00p 11515
27/02/2019 23.72p 25.31p 23.72p 25.31p 686
26/02/2019 25.94p 25.94p 23.72p 24.66p 2902
25/02/2019 23.72p 24.90p 23.72p 24.90p 2889
22/02/2019 23.72p 24.48p 24.48p 24.48p 0
21/02/2019 23.72p 24.48p 23.72p 24.48p 5491
20/02/2019 23.65p 25.31p 25.28p 25.31p 0
19/02/2019 23.65p 25.28p 23.65p 25.28p 15768
18/02/2019 24.14p 25.94p 23.72p 24.31p 81646
15/02/2019 23.98p 24.27p 23.96p 23.96p 77898
14/02/2019 24.00p 25.35p 23.99p 25.35p 19748
13/02/2019 24.00p 25.35p 24.00p 25.35p 2595
12/02/2019 24.69p 25.35p 23.34p 25.35p 41549
11/02/2019 23.66p 24.55p 23.66p 24.55p 2806
08/02/2019 23.81p 24.31p 23.55p 24.31p 19735
07/02/2019 25.54p 25.90p 23.92p 24.72p 3283
06/02/2019 23.76p 24.72p 23.76p 24.72p 7629
05/02/2019 23.74p 24.66p 23.74p 24.66p 13986
04/02/2019 25.82p 25.82p 23.69p 24.62p 14589
01/02/2019 25.83p 25.83p 23.40p 23.96p 4783
31/01/2019 23.69p 24.62p 23.69p 24.62p 4614
30/01/2019 25.89p 25.89p 24.31p 24.31p 319
29/01/2019 25.83p 25.83p 23.74p 24.66p 24794
28/01/2019 23.10p 24.62p 23.10p 24.62p 37180
25/01/2019 23.61p 24.72p 24.66p 24.72p 0
24/01/2019 23.61p 24.66p 23.61p 24.66p 8490
23/01/2019 24.20p 24.62p 23.48p 24.62p 82668
22/01/2019 23.43p 24.27p 23.43p 24.27p 5119
21/01/2019 26.04p 26.04p 25.31p 25.31p 5707
18/01/2019 23.36p 24.66p 24.59p 24.66p 0
17/01/2019 23.36p 24.59p 23.36p 24.59p 68
16/01/2019 23.36p 24.59p 23.36p 24.59p 686
15/01/2019 23.49p 24.69p 23.49p 24.69p 2636
14/01/2019 23.89p 25.01p 23.89p 24.69p 27672
11/01/2019 23.67p 25.01p 23.67p 24.69p 11652
10/01/2019 23.80p 24.97p 23.80p 24.97p 1385308
09/01/2019 23.58p 25.05p 23.58p 25.00p 46290
08/01/2019 24.23p 24.79p 24.23p 24.79p 2117
07/01/2019 25.59p 25.59p 24.99p 25.35p 79820
04/01/2019 23.65p 24.24p 23.65p 24.24p 44657
03/01/2019 25.31p 25.31p 23.12p 23.75p 5009
02/01/2019 23.12p 24.09p 23.12p 23.79p 5878
31/12/2018 22.19p 23.64p 22.19p 22.99p 6584
28/12/2018 22.89p 24.24p 23.55p 23.55p 0
27/12/2018 22.89p 24.24p 22.89p 24.24p 1514
24/12/2018 22.89p 24.24p 22.89p 24.24p 2575
21/12/2018 23.28p 23.58p 23.28p 23.58p 19
20/12/2018 23.64p 24.24p 23.64p 24.24p 61
19/12/2018 25.66p 25.66p 22.96p 24.00p 36799
18/12/2018 24.27p 24.93p 24.27p 24.93p 1378
17/12/2018 24.27p 25.43p 24.27p 24.31p 4556
14/12/2018 24.27p 25.43p 24.27p 24.93p 45172
13/12/2018 24.27p 25.45p 24.27p 24.93p 59356
12/12/2018 24.27p 25.43p 24.27p 24.93p 14169
11/12/2018 24.62p 25.11p 24.62p 25.11p 659
10/12/2018 24.97p 25.43p 24.27p 24.93p 40505
07/12/2018 24.97p 25.63p 24.97p 25.63p 13281
06/12/2018 24.97p 25.97p 24.97p 25.97p 3339
05/12/2018 25.66p 26.74p 25.04p 25.97p 113437
04/12/2018 24.97p 25.17p 24.97p 24.97p 4690
03/12/2018 24.97p 25.07p 24.27p 24.34p 67517
30/11/2018 24.97p 26.56p 24.27p 25.87p 57011
29/11/2018 26.35p 26.35p 24.41p 25.97p 25655
28/11/2018 24.27p 25.28p 24.27p 25.28p 6938
27/11/2018 26.35p 26.35p 24.00p 25.14p 5478
26/11/2018 23.58p 26.35p 23.58p 24.97p 7401
23/11/2018 25.59p 25.59p 22.75p 24.76p 3234
22/11/2018 22.89p 24.29p 22.54p 23.79p 24372
21/11/2018 23.58p 24.55p 22.54p 23.41p 63830
20/11/2018 23.51p 23.51p 22.19p 22.96p 17338
19/11/2018 23.03p 23.30p 22.40p 23.30p 2548
16/11/2018 22.96p 23.47p 22.96p 23.27p 8719
15/11/2018 22.54p 23.03p 22.54p 23.03p 16041
14/11/2018 22.82p 23.13p 22.82p 23.13p 52630
13/11/2018 22.54p 23.06p 22.54p 23.06p 71
12/11/2018 22.33p 22.85p 22.33p 22.85p 72
09/11/2018 22.19p 22.89p 22.19p 22.89p 905
08/11/2018 22.54p 23.06p 22.54p 23.06p 25584
07/11/2018 22.54p 23.06p 22.54p 23.06p 2111
06/11/2018 22.26p 23.06p 22.92p 23.06p 0
05/11/2018 22.26p 22.92p 22.26p 22.92p 386
02/11/2018 21.85p 22.71p 21.28p 22.71p 6961
01/11/2018 22.89p 22.89p 21.15p 21.15p 68897
31/10/2018 21.15p 21.99p 20.81p 21.99p 16473
30/10/2018 22.05p 22.05p 21.22p 21.67p 5880
29/10/2018 20.18p 22.05p 20.18p 21.85p 9218
26/10/2018 21.36p 22.05p 20.81p 21.12p 43305
25/10/2018 21.50p 21.85p 20.77p 21.85p 0
24/10/2018 21.50p 21.76p 18.66p 20.77p 84570
23/10/2018 22.26p 22.36p 21.50p 22.02p 6911
22/10/2018 23.43p 23.43p 22.33p 22.85p 5159
19/10/2018 23.51p 23.51p 22.19p 22.85p 6917
18/10/2018 22.54p 23.03p 22.54p 23.03p 63
17/10/2018 23.58p 23.58p 22.21p 23.23p 9326
16/10/2018 22.89p 23.20p 22.89p 23.20p 69
15/10/2018 22.19p 23.17p 20.83p 22.85p 35913
12/10/2018 20.81p 22.81p 20.81p 22.16p 14721
11/10/2018 22.89p 22.89p 20.88p 22.54p 52715
10/10/2018 23.65p 23.65p 22.19p 23.20p 22828
09/10/2018 24.34p 24.62p 23.65p 24.62p 64505
08/10/2018 23.65p 24.62p 23.65p 24.62p 4006
05/10/2018 22.96p 24.27p 22.96p 24.27p 7658
04/10/2018 24.69p 24.70p 23.65p 24.62p 15703
03/10/2018 23.58p 24.56p 23.58p 24.24p 11908
02/10/2018 24.14p 25.38p 24.14p 24.76p 29731
01/10/2018 24.14p 24.86p 23.29p 24.86p 5915
28/09/2018 22.96p 24.59p 22.96p 24.59p 38382
27/09/2018 24.97p 24.97p 23.21p 24.79p 28243
26/09/2018 23.21p 23.96p 23.21p 23.96p 1990
25/09/2018 22.96p 23.96p 22.96p 23.96p 24751
24/09/2018 23.65p 24.59p 23.65p 24.59p 3335
21/09/2018 24.97p 24.97p 23.60p 24.79p 28914
20/09/2018 23.33p 24.20p 23.33p 23.96p 18225
19/09/2018 22.33p 24.27p 20.88p 23.79p 87383
18/09/2018 23.58p 23.76p 21.61p 22.23p 84929
17/09/2018 22.11p 22.11p 22.09p 22.09p 99
14/09/2018 24.20p 23.06p 22.75p 23.06p 0
13/09/2018 24.20p 24.20p 22.75p 22.75p 28723
12/09/2018 21.20p 24.05p 21.20p 22.89p 2431
11/09/2018 22.19p 23.23p 21.86p 22.19p 53786
10/09/2018 21.86p 22.75p 21.86p 22.75p 1370
07/09/2018 23.58p 24.00p 22.55p 23.55p 114227
06/09/2018 26.35p 26.97p 24.97p 24.97p 162971
05/09/2018 26.91p 27.91p 26.36p 26.91p 113710
04/09/2018 26.42p 27.05p 25.66p 26.32p 129585
03/09/2018 24.90p 26.39p 24.34p 26.39p 64776
31/08/2018 23.58p 24.91p 22.95p 24.79p 319098
30/08/2018 21.50p 24.27p 20.11p 22.19p 607640
29/08/2018 19.07p 19.36p 18.03p 19.25p 81856
28/08/2018 18.03p 19.42p 18.03p 19.04p 96321
24/08/2018 18.62p 20.42p 18.62p 20.42p 1527
23/08/2018 19.42p 19.63p 19.42p 19.63p 29558
22/08/2018 19.42p 19.50p 19.42p 19.42p 15791
21/08/2018 19.42p 19.73p 18.58p 19.73p 136439
20/08/2018 20.53p 20.64p 19.94p 19.94p 14923
17/08/2018 19.47p 20.56p 19.47p 20.56p 3432
16/08/2018 21.47p 20.29p 20.29p 20.29p 0
15/08/2018 21.47p 21.47p 19.45p 20.29p 781
14/08/2018 21.26p 21.26p 20.60p 20.60p 6953
13/08/2018 19.88p 21.12p 19.88p 21.12p 8932
10/08/2018 19.90p 20.81p 19.77p 20.67p 51379
09/08/2018 20.81p 21.26p 19.42p 19.77p 104581
08/08/2018 20.88p 22.76p 20.81p 20.81p 83015
07/08/2018 20.95p 21.44p 20.95p 20.95p 46130
06/08/2018 21.44p 22.30p 22.30p 22.30p 0
03/08/2018 21.44p 22.30p 21.44p 22.30p 865
02/08/2018 21.71p 21.98p 20.92p 21.81p 70773
01/08/2018 23.03p 23.62p 21.50p 22.89p 38518
31/07/2018 23.58p 24.59p 22.46p 24.59p 36840
30/07/2018 23.10p 24.27p 22.60p 24.24p 18196
27/07/2018 22.32p 24.27p 22.32p 24.27p 17663
26/07/2018 23.93p 24.88p 22.26p 23.20p 79836
25/07/2018 22.32p 23.75p 22.32p 23.75p 1050

*Close Price adjusted for both dividends and splits