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
07/03/2025 47.50p 48.00p 47.15p 47.50p 9496
06/03/2025 47.50p 48.00p 46.00p 48.00p 123198
05/03/2025 48.50p 49.00p 47.20p 48.00p 130281
04/03/2025 49.00p 49.00p 48.00p 48.50p 42311
03/03/2025 49.50p 50.00p 48.00p 49.00p 105595
28/02/2025 53.00p 53.80p 49.00p 51.00p 127395
27/02/2025 54.00p 55.00p 52.06p 53.00p 22804
26/02/2025 54.00p 54.20p 53.00p 54.00p 2803
25/02/2025 54.00p 54.00p 53.00p 54.00p 15406
24/02/2025 54.00p 55.00p 53.00p 54.00p 33130
21/02/2025 54.00p 55.00p 53.00p 54.00p 26641
20/02/2025 54.50p 55.00p 53.00p 54.00p 31672
19/02/2025 55.00p 55.60p 54.10p 55.00p 97292
18/02/2025 55.00p 55.90p 54.12p 55.00p 64781
17/02/2025 54.00p 56.00p 53.00p 55.00p 440887
14/02/2025 52.00p 52.98p 51.00p 52.00p 55408
13/02/2025 52.00p 53.00p 51.00p 52.00p 11739
12/02/2025 53.00p 53.80p 51.95p 52.00p 39152
11/02/2025 51.00p 53.92p 51.00p 53.00p 128436
10/02/2025 51.00p 52.00p 50.14p 51.00p 11339
07/02/2025 50.50p 51.80p 50.00p 51.00p 49832
06/02/2025 49.50p 51.00p 49.00p 50.50p 73288
05/02/2025 49.50p 49.99p 49.30p 49.50p 42294
04/02/2025 50.00p 51.00p 49.00p 49.50p 72742
03/02/2025 50.00p 51.00p 49.46p 50.00p 4997
31/01/2025 50.00p 51.80p 50.00p 50.00p 78818
30/01/2025 49.50p 51.00p 49.04p 51.00p 16822
29/01/2025 49.50p 49.85p 49.00p 49.50p 37884
28/01/2025 49.00p 50.00p 48.20p 49.50p 23495
27/01/2025 48.50p 50.00p 48.06p 49.00p 36279
24/01/2025 47.50p 49.00p 47.50p 48.50p 78768
23/01/2025 47.00p 48.00p 46.40p 47.50p 34824
22/01/2025 47.00p 47.96p 46.03p 47.00p 53071
21/01/2025 47.50p 48.00p 46.35p 47.00p 34410
20/01/2025 44.50p 47.98p 44.00p 47.50p 210348
17/01/2025 44.50p 45.00p 44.00p 44.50p 14841
16/01/2025 44.50p 45.00p 44.00p 44.50p 21215
15/01/2025 44.50p 44.85p 44.03p 44.50p 4624
14/01/2025 44.50p 44.89p 44.00p 44.50p 46408
13/01/2025 45.50p 46.00p 43.11p 44.50p 160805
10/01/2025 44.00p 44.60p 43.02p 44.00p 36572
09/01/2025 43.50p 45.00p 43.00p 44.00p 39603
08/01/2025 45.00p 46.00p 43.00p 43.50p 71210
07/01/2025 45.00p 45.72p 44.00p 45.00p 34927
06/01/2025 42.00p 45.70p 41.70p 45.00p 214648
03/01/2025 41.50p 43.00p 41.00p 42.00p 16347
02/01/2025 39.50p 42.00p 39.00p 41.50p 160456
31/12/2024 40.50p 40.50p 39.50p 39.50p 26783
30/12/2024 40.50p 40.50p 39.50p 40.50p 16927
27/12/2024 40.50p 40.50p 40.03p 40.50p 1200
24/12/2024 40.50p 41.00p 40.00p 40.50p 4
23/12/2024 40.50p 41.00p 39.60p 40.50p 8023
20/12/2024 41.00p 41.00p 39.20p 40.50p 10253
19/12/2024 41.00p 42.00p 40.52p 41.00p 4050
18/12/2024 40.50p 41.00p 40.00p 41.00p 11308
17/12/2024 40.50p 41.00p 40.03p 40.50p 259
16/12/2024 40.50p 41.00p 39.90p 40.50p 35469
13/12/2024 40.50p 41.00p 39.20p 40.50p 9031
12/12/2024 42.50p 43.00p 40.00p 40.50p 124325
11/12/2024 42.50p 42.50p 42.02p 42.50p 11885
10/12/2024 42.50p 42.50p 42.50p 42.50p 0
09/12/2024 42.50p 43.00p 42.15p 42.50p 10923
06/12/2024 42.50p 42.89p 42.00p 42.50p 5877
05/12/2024 42.50p 43.00p 42.15p 42.50p 23845
04/12/2024 43.00p 43.50p 42.00p 42.50p 838
03/12/2024 43.50p 44.00p 42.50p 43.25p 10330
02/12/2024 43.50p 43.74p 43.00p 43.50p 10123
29/11/2024 43.50p 43.50p 43.00p 43.50p 12
28/11/2024 43.50p 43.50p 43.00p 43.50p 11713
27/11/2024 43.50p 43.50p 43.00p 43.50p 937
26/11/2024 43.50p 44.00p 43.00p 43.50p 16106
25/11/2024 43.50p 44.00p 43.00p 43.50p 8718
22/11/2024 43.50p 44.00p 43.00p 43.50p 1226
21/11/2024 43.50p 43.50p 43.00p 43.50p 404
20/11/2024 43.50p 43.50p 43.00p 43.50p 1400
19/11/2024 43.50p 43.50p 43.00p 43.50p 7005
18/11/2024 43.50p 43.67p 43.50p 43.50p 0
15/11/2024 43.50p 43.67p 43.40p 43.50p 100
14/11/2024 43.50p 44.00p 43.02p 43.50p 73049
13/11/2024 43.50p 44.00p 43.02p 43.50p 3546
12/11/2024 44.50p 44.60p 43.15p 43.50p 60854
11/11/2024 46.25p 46.67p 44.00p 44.50p 64565
08/11/2024 46.25p 46.25p 46.00p 46.25p 0
07/11/2024 46.25p 46.67p 45.61p 46.25p 7576
06/11/2024 46.25p 46.97p 45.50p 46.25p 23933
05/11/2024 46.25p 46.25p 45.65p 46.25p 765
04/11/2024 46.25p 47.00p 45.65p 46.25p 9846
01/11/2024 46.25p 47.00p 45.65p 46.25p 7752
31/10/2024 44.50p 46.84p 44.50p 46.25p 109907
30/10/2024 42.00p 44.80p 42.00p 44.50p 87209
29/10/2024 41.50p 44.00p 41.50p 42.00p 48843
28/10/2024 42.50p 43.00p 41.00p 41.50p 32055
25/10/2024 42.00p 43.00p 42.00p 42.50p 1803
24/10/2024 42.50p 43.00p 42.02p 42.50p 1080
23/10/2024 42.50p 42.50p 42.00p 42.50p 4750
22/10/2024 44.50p 44.55p 42.00p 42.50p 73915
21/10/2024 44.50p 45.00p 44.00p 44.50p 12013
18/10/2024 44.50p 45.00p 44.50p 44.50p 9235
17/10/2024 44.50p 45.00p 44.50p 44.50p 13944
16/10/2024 44.50p 44.93p 44.00p 44.50p 7924
15/10/2024 44.50p 45.00p 44.50p 44.50p 8053
14/10/2024 45.25p 45.50p 44.36p 44.50p 29134
11/10/2024 45.50p 45.50p 45.00p 45.25p 24226
10/10/2024 45.75p 46.50p 45.00p 45.50p 100208
09/10/2024 46.50p 50.80p 45.23p 45.75p 454155
08/10/2024 43.50p 44.00p 43.44p 43.50p 12864
07/10/2024 43.50p 44.00p 43.00p 43.50p 25386
04/10/2024 43.50p 44.00p 43.00p 43.50p 9204
03/10/2024 43.50p 44.00p 43.00p 43.50p 590
02/10/2024 43.50p 44.00p 43.00p 43.50p 22064
01/10/2024 43.50p 44.00p 43.00p 43.50p 31738
30/09/2024 45.50p 45.95p 43.00p 43.50p 80590
27/09/2024 46.00p 46.00p 45.00p 45.50p 40438
26/09/2024 45.50p 47.00p 45.00p 46.00p 35328
25/09/2024 45.75p 46.50p 45.00p 45.50p 17591
24/09/2024 45.75p 46.50p 45.00p 45.75p 6015
23/09/2024 45.75p 46.49p 45.00p 45.75p 56
20/09/2024 46.50p 46.50p 45.00p 45.75p 47791
19/09/2024 46.50p 47.00p 46.00p 46.50p 286
18/09/2024 46.50p 46.50p 45.50p 46.50p 10579
17/09/2024 46.50p 47.00p 46.00p 46.50p 19899
16/09/2024 48.50p 49.00p 46.00p 46.50p 114659
13/09/2024 49.00p 50.00p 48.00p 48.50p 16752
12/09/2024 50.00p 50.40p 48.33p 49.00p 37967
11/09/2024 50.00p 50.40p 49.00p 50.00p 12249
10/09/2024 50.00p 50.40p 49.00p 50.00p 35221
09/09/2024 51.00p 51.80p 49.00p 50.00p 97725
06/09/2024 49.50p 52.40p 49.50p 51.00p 186021
05/09/2024 49.50p 50.00p 49.00p 49.50p 16157
04/09/2024 49.50p 50.00p 49.05p 49.50p 11106
03/09/2024 50.00p 51.00p 49.06p 49.50p 3700
02/09/2024 50.00p 51.00p 49.06p 50.00p 11627
30/08/2024 49.00p 51.00p 48.00p 51.00p 68780
29/08/2024 48.00p 50.00p 47.00p 49.00p 7967
28/08/2024 48.00p 49.00p 47.50p 48.00p 5374
27/08/2024 48.00p 49.00p 47.50p 48.00p 6866
23/08/2024 47.50p 49.00p 47.36p 48.00p 41054
22/08/2024 47.50p 48.00p 47.00p 47.50p 3302
21/08/2024 47.50p 47.50p 46.60p 47.50p 24651
20/08/2024 47.50p 48.00p 47.01p 47.50p 1631
19/08/2024 47.50p 48.00p 47.00p 47.50p 8860
16/08/2024 47.50p 48.00p 46.10p 46.10p 37022
15/08/2024 48.00p 49.00p 46.54p 47.50p 22914
14/08/2024 48.00p 49.00p 47.00p 48.00p 16683
13/08/2024 46.00p 48.00p 46.00p 48.00p 23537
12/08/2024 46.00p 47.00p 45.05p 46.00p 14341
09/08/2024 46.00p 47.00p 45.05p 46.00p 29198
08/08/2024 47.50p 47.50p 45.05p 46.00p 47467
07/08/2024 45.00p 48.00p 44.67p 47.50p 113029
06/08/2024 45.00p 46.00p 44.00p 44.00p 110504
05/08/2024 46.75p 49.00p 44.00p 45.00p 78635
02/08/2024 42.50p 48.00p 42.50p 46.75p 199515
01/08/2024 40.50p 43.80p 40.03p 42.50p 59706
31/07/2024 39.75p 41.00p 39.01p 40.50p 116711
30/07/2024 39.75p 40.48p 39.30p 39.75p 4991
29/07/2024 39.50p 40.50p 38.52p 39.00p 40254
26/07/2024 39.50p 40.50p 38.58p 39.50p 43417
25/07/2024 37.00p 40.50p 37.00p 40.50p 392309
24/07/2024 36.50p 37.00p 36.50p 36.50p 54
23/07/2024 36.50p 36.55p 36.00p 36.50p 1101
22/07/2024 36.50p 37.00p 36.00p 36.50p 7376
19/07/2024 37.50p 38.00p 36.10p 36.50p 33027
18/07/2024 38.00p 39.80p 36.50p 37.50p 24132
17/07/2024 38.00p 38.88p 37.94p 38.00p 4060
16/07/2024 38.00p 38.88p 37.01p 38.00p 1036
15/07/2024 38.00p 38.88p 37.00p 38.00p 4714
12/07/2024 38.00p 38.88p 37.15p 38.00p 14270
11/07/2024 37.50p 38.00p 37.00p 38.00p 36769
10/07/2024 37.50p 38.00p 36.30p 37.50p 33555
09/07/2024 37.50p 37.50p 37.00p 37.50p 28
08/07/2024 37.50p 38.00p 37.00p 37.50p 9668
05/07/2024 37.50p 38.00p 37.00p 37.50p 2033
04/07/2024 37.50p 38.00p 37.00p 37.50p 13508
03/07/2024 38.50p 38.94p 37.00p 37.50p 7754
02/07/2024 38.50p 38.94p 38.00p 38.50p 4565
01/07/2024 38.50p 39.00p 38.00p 38.50p 52765
28/06/2024 39.00p 40.00p 37.75p 38.50p 45362
27/06/2024 39.00p 40.00p 38.00p 39.00p 533
26/06/2024 39.00p 40.00p 38.00p 39.00p 1304
25/06/2024 39.00p 40.00p 38.90p 39.00p 4390
24/06/2024 39.50p 40.00p 38.00p 39.00p 45896
21/06/2024 40.50p 41.00p 39.00p 39.50p 54701
20/06/2024 40.50p 40.65p 40.00p 40.50p 615
19/06/2024 40.50p 40.50p 40.02p 40.50p 8
18/06/2024 40.75p 41.42p 40.00p 40.50p 5662
17/06/2024 41.00p 41.90p 40.20p 40.75p 50382
14/06/2024 41.00p 41.90p 40.20p 41.00p 58733
13/06/2024 41.00p 42.00p 40.20p 41.00p 14711
12/06/2024 41.25p 41.93p 40.00p 41.00p 13423
11/06/2024 41.25p 41.93p 40.65p 41.25p 3190
10/06/2024 41.25p 42.00p 40.65p 41.25p 10568
07/06/2024 40.75p 42.00p 40.65p 41.25p 149676
06/06/2024 40.75p 41.00p 40.55p 40.75p 85029
05/06/2024 41.75p 42.00p 40.50p 41.10p 68329
04/06/2024 41.25p 42.50p 40.85p 41.75p 100353
03/06/2024 37.00p 42.45p 36.93p 41.25p 398778
31/05/2024 36.50p 37.50p 35.30p 36.50p 8193
30/05/2024 36.50p 36.53p 36.01p 36.50p 713
29/05/2024 36.50p 36.50p 36.01p 36.50p 626
28/05/2024 36.50p 36.95p 36.01p 36.50p 8114

*Close Price adjusted for both dividends and splits