Hercules Site Services (HERC) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hercules Site Services

Date Open High Low Close* Volume
22/04/2022 55.50p 57.00p 53.50p 55.50p 3909
21/04/2022 56.00p 57.44p 54.50p 55.50p 9044
20/04/2022 53.50p 58.00p 53.50p 56.00p 67321
19/04/2022 46.50p 55.00p 45.20p 53.50p 45740
18/04/2022 47.00p 48.00p 45.60p 46.50p 2102
15/04/2022 47.00p 48.00p 45.60p 46.50p 2102
14/04/2022 47.00p 48.00p 45.60p 46.50p 2102
13/04/2022 47.00p 48.00p 46.20p 47.00p 13
12/04/2022 47.00p 48.00p 46.20p 47.00p 167
11/04/2022 46.50p 48.00p 46.20p 47.00p 957
08/04/2022 47.00p 48.00p 46.20p 47.00p 3023
07/04/2022 47.00p 47.00p 47.00p 47.00p 0
06/04/2022 47.00p 47.70p 46.00p 47.00p 6948
05/04/2022 47.00p 48.00p 46.00p 47.00p 2333
04/04/2022 46.50p 48.09p 46.00p 47.00p 59214
01/04/2022 47.00p 48.00p 46.00p 47.00p 71
31/03/2022 47.50p 48.00p 47.00p 47.00p 3361
30/03/2022 47.50p 47.50p 47.50p 47.50p 0
29/03/2022 48.00p 48.50p 47.10p 47.50p 37377
28/03/2022 48.00p 48.60p 47.40p 48.00p 7640
25/03/2022 48.00p 48.00p 47.40p 48.00p 1135
24/03/2022 48.00p 48.00p 48.00p 48.00p 0
23/03/2022 48.00p 48.30p 47.40p 48.00p 248
22/03/2022 48.00p 48.40p 47.00p 48.00p 114
21/03/2022 48.00p 48.40p 48.00p 48.00p 76
18/03/2022 47.50p 48.00p 47.00p 48.00p 60
17/03/2022 47.50p 47.70p 47.50p 47.50p 14
16/03/2022 47.50p 47.70p 47.00p 47.50p 301
15/03/2022 47.50p 47.70p 47.50p 47.50p 54
14/03/2022 47.50p 47.70p 47.00p 47.50p 235
11/03/2022 47.50p 47.70p 47.00p 47.50p 2307
10/03/2022 47.50p 47.50p 47.50p 47.50p 0
09/03/2022 48.50p 49.10p 47.00p 47.50p 10649
08/03/2022 48.50p 48.50p 48.50p 48.50p 0
07/03/2022 48.50p 48.50p 47.00p 48.50p 529
04/03/2022 48.50p 49.10p 47.00p 48.50p 3125
03/03/2022 48.50p 48.50p 48.49p 48.50p 2037
02/03/2022 48.50p 48.50p 48.49p 48.50p 1375
01/03/2022 48.50p 49.10p 47.00p 48.50p 1498
28/02/2022 50.00p 50.00p 47.00p 48.50p 18719
25/02/2022 50.00p 50.00p 48.04p 50.00p 226
24/02/2022 50.00p 50.00p 48.04p 50.00p 9355
23/02/2022 50.00p 51.67p 50.00p 50.00p 101
22/02/2022 50.00p 51.70p 50.00p 50.00p 190
21/02/2022 50.00p 51.70p 48.04p 50.00p 393
18/02/2022 50.00p 51.70p 48.04p 50.00p 8157
17/02/2022 50.00p 50.00p 49.80p 50.00p 2008
16/02/2022 50.00p 51.98p 48.04p 50.00p 65
15/02/2022 50.00p 50.00p 48.04p 50.00p 16975
14/02/2022 50.50p 50.50p 49.00p 50.00p 30966
11/02/2022 49.00p 50.50p 49.00p 50.50p 17170
10/02/2022 49.00p 52.00p 49.00p 49.00p 42534
09/02/2022 50.00p 51.00p 48.55p 49.00p 60976
08/02/2022 53.00p 53.00p 50.00p 50.00p 80499
07/02/2022 53.50p 53.90p 51.00p 53.00p 70458
04/02/2022 52.50p 55.00p 52.00p 53.50p 60121

*Close Price adjusted for both dividends and splits