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
03/05/2024 8.20p 8.98p 7.82p 8.35p 1356072
02/05/2024 8.44p 9.44p 7.96p 8.02p 1555262
01/05/2024 8.20p 8.98p 7.96p 8.78p 2100707
30/04/2024 8.14p 8.48p 8.10p 8.26p 1747974
29/04/2024 8.18p 8.22p 8.10p 8.14p 631555
26/04/2024 8.10p 8.26p 7.97p 8.09p 364094
25/04/2024 8.06p 8.28p 7.85p 8.00p 1460212
24/04/2024 8.00p 8.19p 7.30p 7.65p 1776792
23/04/2024 8.40p 8.73p 7.56p 8.00p 1890780
22/04/2024 8.50p 8.51p 8.05p 8.36p 362233
19/04/2024 9.34p 9.34p 8.00p 8.54p 998188
18/04/2024 8.12p 8.20p 8.00p 8.00p 551852
17/04/2024 8.20p 9.16p 7.99p 8.01p 166402
16/04/2024 8.30p 9.34p 8.16p 8.24p 276286
15/04/2024 8.20p 9.04p 8.20p 8.50p 242212
12/04/2024 8.10p 8.98p 8.10p 8.54p 311729
11/04/2024 8.30p 8.61p 8.10p 8.32p 462243
10/04/2024 8.44p 8.80p 8.00p 8.34p 364372
09/04/2024 8.52p 9.90p 8.50p 8.65p 350259
08/04/2024 8.52p 9.78p 8.43p 9.15p 213375
05/04/2024 8.42p 9.68p 8.40p 8.76p 529142
04/04/2024 8.60p 8.80p 8.13p 8.56p 871627
03/04/2024 8.86p 9.18p 8.50p 8.80p 631027
02/04/2024 10.00p 10.00p 9.20p 9.22p 677792
28/03/2024 8.74p 9.80p 8.74p 9.63p 1143558
27/03/2024 8.64p 8.97p 8.20p 8.95p 592908
26/03/2024 8.24p 9.00p 8.19p 8.36p 480435
25/03/2024 8.00p 8.38p 7.90p 8.04p 934763
22/03/2024 7.92p 8.00p 7.79p 7.99p 1603565
21/03/2024 7.92p 8.00p 7.40p 7.92p 1060502
20/03/2024 7.96p 7.96p 7.90p 7.85p 1249161
19/03/2024 7.96p 8.08p 7.74p 7.90p 5605753
18/03/2024 7.80p 8.00p 7.79p 7.90p 1777384
15/03/2024 7.80p 8.00p 7.57p 7.92p 643506
14/03/2024 8.50p 8.50p 7.70p 7.86p 1501069
13/03/2024 8.18p 8.50p 7.92p 8.21p 1066317
12/03/2024 8.30p 8.50p 8.20p 8.20p 249574
11/03/2024 8.52p 8.98p 8.20p 8.30p 450121
08/03/2024 8.52p 8.61p 8.20p 8.30p 360230
07/03/2024 9.00p 9.38p 7.93p 8.65p 1258757
06/03/2024 8.98p 9.00p 8.80p 8.90p 192578
05/03/2024 8.98p 9.00p 8.55p 8.74p 201543
04/03/2024 9.00p 9.48p 8.50p 8.85p 531881
01/03/2024 9.20p 9.48p 8.56p 9.14p 180088
29/02/2024 9.10p 9.48p 8.84p 9.14p 131761
28/02/2024 9.00p 9.48p 8.82p 9.20p 146549
27/02/2024 9.00p 9.68p 8.95p 9.24p 209653
26/02/2024 9.50p 9.70p 8.86p 9.40p 338410
23/02/2024 9.70p 9.98p 9.55p 9.60p 30139
22/02/2024 9.62p 9.98p 9.60p 9.60p 264332
21/02/2024 9.44p 10.00p 9.44p 9.76p 84937
20/02/2024 9.94p 10.00p 9.44p 9.80p 73497
19/02/2024 9.94p 9.92p 9.46p 9.75p 22847
16/02/2024 9.94p 10.00p 9.40p 9.69p 245331
15/02/2024 9.94p 9.91p 9.61p 9.71p 244358
14/02/2024 9.94p 10.00p 9.12p 9.63p 199646
13/02/2024 9.70p 9.70p 9.10p 9.70p 421345
12/02/2024 9.70p 10.45p 9.52p 9.76p 300398
09/02/2024 9.50p 10.00p 9.22p 9.79p 13685
08/02/2024 9.50p 9.98p 9.10p 9.69p 196619
07/02/2024 9.70p 10.00p 9.64p 9.64p 161347
06/02/2024 9.96p 10.00p 9.72p 9.85p 320550
05/02/2024 9.96p 10.50p 9.50p 9.85p 133462
02/02/2024 10.25p 10.30p 10.02p 10.05p 72821
01/02/2024 10.25p 10.25p 9.80p 10.10p 190203
31/01/2024 10.00p 10.25p 10.00p 10.00p 2200
30/01/2024 10.00p 10.25p 9.50p 10.13p 97340
29/01/2024 10.30p 10.35p 10.20p 10.20p 152646
26/01/2024 10.30p 11.15p 10.20p 10.25p 167254
25/01/2024 10.30p 11.00p 10.20p 10.20p 392618
24/01/2024 10.30p 10.50p 10.05p 10.25p 154132
23/01/2024 10.30p 10.50p 10.30p 10.30p 58622
22/01/2024 10.30p 10.46p 10.30p 10.30p 188099
19/01/2024 10.45p 10.85p 10.40p 10.40p 145643
18/01/2024 10.70p 10.70p 10.42p 10.45p 608436
17/01/2024 10.80p 11.00p 10.50p 10.80p 150308
16/01/2024 11.00p 10.95p 10.74p 10.85p 56145
15/01/2024 11.00p 10.90p 10.80p 10.90p 143783
12/01/2024 11.00p 11.00p 11.00p 11.00p 31078
11/01/2024 10.95p 11.45p 10.93p 11.18p 26665
10/01/2024 10.95p 11.45p 10.90p 11.23p 109337
09/01/2024 10.90p 11.30p 10.90p 11.23p 216954
08/01/2024 11.00p 11.50p 10.90p 10.90p 174460
05/01/2024 10.75p 11.95p 10.43p 11.03p 526200
04/01/2024 11.30p 11.45p 10.80p 10.80p 10424414
03/01/2024 12.00p 12.00p 10.80p 11.60p 422562
02/01/2024 11.00p 11.95p 11.00p 11.55p 19678188
29/12/2023 11.05p 11.88p 11.20p 11.70p 24817
28/12/2023 11.05p 11.89p 11.02p 11.58p 190073
27/12/2023 11.00p 12.00p 11.05p 11.53p 13035
22/12/2023 11.00p 11.60p 11.00p 11.30p 88462
21/12/2023 11.95p 12.00p 11.02p 11.30p 46351
20/12/2023 11.95p 11.95p 10.85p 11.60p 879612
19/12/2023 11.45p 11.83p 10.80p 11.55p 400318
18/12/2023 10.55p 11.50p 10.50p 11.23p 358836
15/12/2023 10.90p 11.00p 10.25p 10.73p 124331
14/12/2023 10.90p 11.00p 10.30p 10.53p 1057842
13/12/2023 10.20p 10.95p 9.85p 10.10p 244485
12/12/2023 10.20p 10.50p 9.80p 9.90p 380380
11/12/2023 10.20p 10.50p 10.00p 10.35p 51179
08/12/2023 10.20p 10.75p 10.00p 10.25p 99797
07/12/2023 10.45p 10.95p 10.19p 10.28p 71870
06/12/2023 10.45p 10.95p 10.20p 10.33p 371535
05/12/2023 10.45p 10.64p 10.30p 10.38p 327415
04/12/2023 10.65p 11.00p 10.47p 10.73p 113313
01/12/2023 10.65p 10.75p 10.00p 10.65p 557194
30/11/2023 10.40p 10.77p 9.80p 10.60p 359921
29/11/2023 11.00p 11.00p 10.40p 10.75p 63489
28/11/2023 10.50p 11.00p 10.30p 10.70p 50534
27/11/2023 11.20p 11.20p 10.57p 10.75p 51940
24/11/2023 10.60p 11.95p 10.55p 11.25p 1591
23/11/2023 10.60p 11.95p 10.55p 10.88p 296607
22/11/2023 10.60p 11.95p 10.75p 10.75p 2382
21/11/2023 10.60p 11.50p 10.60p 10.80p 201288
20/11/2023 10.80p 11.25p 10.55p 10.65p 281787
17/11/2023 11.00p 11.95p 10.95p 10.95p 122448
16/11/2023 11.45p 11.95p 11.23p 11.23p 10936
15/11/2023 11.25p 11.95p 11.22p 11.58p 253053
14/11/2023 11.50p 11.65p 10.82p 11.43p 39279
13/11/2023 11.50p 11.50p 11.00p 11.40p 63559
10/11/2023 11.30p 11.95p 10.75p 11.48p 354918
09/11/2023 11.30p 11.95p 11.48p 11.48p 37
08/11/2023 11.30p 11.30p 11.00p 11.30p 29261
07/11/2023 11.25p 11.70p 11.18p 11.25p 263230
06/11/2023 11.75p 11.75p 11.00p 11.75p 189931
03/11/2023 11.70p 11.70p 11.00p 11.70p 486112
02/11/2023 11.45p 11.98p 10.45p 11.63p 73296
01/11/2023 10.65p 10.93p 10.50p 10.73p 19241
31/10/2023 10.65p 11.30p 10.65p 10.95p 48350
30/10/2023 10.95p 11.40p 10.82p 11.00p 264287
27/10/2023 10.85p 11.45p 10.25p 10.40p 438845
26/10/2023 10.25p 11.45p 10.25p 10.85p 247813
25/10/2023 10.40p 11.45p 10.20p 10.35p 341357
24/10/2023 10.55p 10.85p 10.05p 10.53p 179195
23/10/2023 10.55p 11.50p 10.17p 10.33p 319948
20/10/2023 10.45p 10.65p 10.25p 10.45p 107936
19/10/2023 10.70p 10.85p 10.50p 10.70p 203762
18/10/2023 10.80p 11.44p 10.75p 10.90p 119817
17/10/2023 11.10p 11.20p 10.80p 11.05p 123107
16/10/2023 11.00p 11.50p 11.00p 11.15p 148023
13/10/2023 11.00p 11.20p 10.70p 11.20p 428777
12/10/2023 9.74p 10.97p 9.20p 10.80p 2885961
11/10/2023 9.20p 9.50p 9.20p 9.20p 476613
10/10/2023 9.20p 10.05p 9.20p 9.41p 177056
09/10/2023 9.60p 10.05p 9.21p 9.51p 197982
06/10/2023 10.20p 10.45p 9.41p 9.64p 779120
05/10/2023 10.40p 10.45p 10.00p 10.33p 79054
04/10/2023 10.50p 10.80p 9.94p 10.33p 400318
03/10/2023 10.50p 11.00p 10.50p 10.75p 218864
02/10/2023 10.95p 11.00p 10.50p 10.70p 134154
29/09/2023 10.40p 10.95p 10.25p 10.73p 757998
28/09/2023 9.50p 10.95p 9.30p 10.45p 3286814
27/09/2023 10.80p 11.45p 9.50p 10.35p 3382465
26/09/2023 12.00p 12.45p 10.00p 11.05p 2042849
25/09/2023 12.10p 12.50p 11.73p 12.05p 164074
22/09/2023 12.40p 12.90p 12.30p 12.63p 50874
21/09/2023 12.40p 12.95p 11.95p 12.58p 29907
20/09/2023 11.90p 12.95p 11.85p 12.15p 214866
19/09/2023 12.35p 12.68p 12.35p 12.35p 108877
18/09/2023 12.45p 12.55p 12.25p 12.40p 158254
15/09/2023 11.90p 12.50p 11.80p 11.90p 1627316
14/09/2023 12.65p 12.65p 11.48p 11.68p 1947460
13/09/2023 13.00p 13.95p 12.55p 12.88p 165786
12/09/2023 13.00p 13.55p 12.25p 12.60p 613916
11/09/2023 13.60p 13.95p 13.20p 13.58p 54168
08/09/2023 13.65p 13.40p 13.22p 13.30p 600
07/09/2023 13.65p 13.60p 13.22p 13.38p 83273
06/09/2023 13.65p 13.95p 13.62p 13.65p 87660
05/09/2023 13.95p 13.95p 13.42p 13.73p 207743
04/09/2023 13.50p 13.80p 13.46p 13.60p 10965
01/09/2023 13.50p 13.95p 13.50p 13.73p 57459
31/08/2023 13.50p 13.75p 13.41p 13.68p 247931
30/08/2023 14.00p 13.79p 13.50p 13.73p 59276
29/08/2023 14.00p 14.00p 13.05p 14.00p 89007
25/08/2023 13.80p 14.00p 12.48p 13.28p 713393
24/08/2023 14.00p 14.95p 13.20p 13.20p 368926
23/08/2023 14.00p 14.55p 13.50p 13.70p 231926
22/08/2023 14.00p 14.25p 14.00p 14.23p 35985
21/08/2023 14.00p 14.45p 14.00p 14.00p 59799
18/08/2023 14.10p 14.50p 14.00p 14.00p 286969
17/08/2023 14.10p 14.27p 14.00p 14.27p 114861
16/08/2023 14.10p 14.79p 14.00p 14.00p 284015
15/08/2023 14.45p 14.50p 13.80p 14.15p 490264
14/08/2023 14.60p 14.95p 13.00p 14.30p 621471
11/08/2023 14.60p 14.92p 14.41p 14.55p 207822
10/08/2023 14.60p 15.00p 14.40p 14.50p 345951
09/08/2023 14.60p 15.00p 14.42p 14.80p 59386
08/08/2023 14.95p 15.45p 14.40p 15.03p 204685
07/08/2023 14.70p 14.96p 14.60p 14.70p 162711
04/08/2023 14.50p 15.10p 14.50p 14.50p 140594
03/08/2023 14.45p 15.10p 14.45p 14.60p 412203
02/08/2023 14.80p 15.20p 14.60p 14.80p 357834
01/08/2023 15.10p 15.18p 14.82p 15.18p 84907
31/07/2023 15.00p 15.40p 15.00p 15.10p 98407
28/07/2023 15.00p 15.50p 14.90p 15.23p 282408
27/07/2023 15.20p 15.40p 15.00p 15.08p 313177
26/07/2023 15.50p 15.50p 15.10p 15.30p 136636
25/07/2023 15.15p 15.36p 14.80p 15.20p 397559
24/07/2023 14.80p 14.97p 14.83p 14.97p 126669
21/07/2023 14.80p 15.11p 14.60p 14.97p 353159

*Close Price adjusted for both dividends and splits