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
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
24/05/2024 36.75p 37.50p 36.01p 36.50p 55847
23/05/2024 36.75p 37.50p 36.02p 36.50p 22509
22/05/2024 36.75p 37.50p 36.00p 36.75p 28362
21/05/2024 37.00p 38.00p 36.00p 36.75p 26619
20/05/2024 37.00p 37.93p 36.00p 37.00p 19260
17/05/2024 37.00p 38.00p 36.00p 37.00p 28733
16/05/2024 36.00p 38.00p 35.06p 37.00p 51665
15/05/2024 36.00p 37.00p 35.06p 36.00p 10315
14/05/2024 36.00p 37.00p 35.04p 36.00p 18268
13/05/2024 33.50p 36.25p 33.36p 36.25p 137358
10/05/2024 32.00p 33.70p 31.02p 33.70p 42348
09/05/2024 32.00p 33.00p 31.00p 32.00p 1160
08/05/2024 32.00p 32.95p 31.02p 32.00p 1955
07/05/2024 32.00p 32.95p 31.32p 32.00p 8384
03/05/2024 32.00p 32.00p 31.00p 32.00p 15113
02/05/2024 32.00p 32.95p 31.60p 32.00p 149
01/05/2024 32.00p 32.95p 31.60p 32.00p 382
30/04/2024 32.00p 33.00p 31.60p 32.00p 386
29/04/2024 32.50p 33.00p 31.50p 32.00p 30658
26/04/2024 32.50p 33.00p 32.01p 32.50p 77
25/04/2024 33.00p 33.95p 32.00p 32.50p 24258
24/04/2024 33.00p 33.95p 32.02p 33.00p 10028
23/04/2024 33.00p 33.95p 32.02p 33.00p 17628
22/04/2024 33.00p 34.00p 32.00p 33.00p 3691
19/04/2024 33.00p 33.95p 32.02p 33.00p 792
18/04/2024 33.00p 33.95p 32.02p 33.00p 15032
17/04/2024 33.00p 33.95p 32.02p 33.00p 77
16/04/2024 33.00p 33.00p 32.02p 33.00p 2414
15/04/2024 32.75p 33.53p 32.04p 33.00p 51669
12/04/2024 32.00p 33.00p 31.24p 32.00p 15133
11/04/2024 32.00p 33.00p 31.24p 32.00p 10349
10/04/2024 32.00p 33.00p 31.24p 32.00p 1876
09/04/2024 32.00p 32.99p 31.24p 32.00p 8
08/04/2024 32.00p 33.00p 31.00p 32.00p 10249
05/04/2024 32.00p 33.00p 31.00p 32.00p 6941
04/04/2024 32.00p 33.00p 31.40p 32.00p 17145
03/04/2024 32.00p 32.99p 31.24p 32.00p 20604
02/04/2024 31.50p 33.00p 31.00p 32.00p 759
28/03/2024 31.50p 32.00p 31.04p 31.50p 60059
27/03/2024 31.50p 31.98p 30.32p 31.50p 64777
26/03/2024 31.50p 31.99p 31.00p 31.50p 917
25/03/2024 31.50p 31.99p 31.00p 31.50p 2722
22/03/2024 32.50p 33.00p 31.00p 31.50p 67789
21/03/2024 32.50p 33.00p 32.00p 32.50p 373
20/03/2024 32.50p 32.50p 32.50p 32.50p 2346
19/03/2024 32.50p 32.98p 32.00p 32.50p 224
18/03/2024 32.50p 32.99p 32.01p 32.50p 16117
15/03/2024 32.50p 33.00p 32.02p 32.50p 25094
14/03/2024 32.50p 33.00p 32.02p 32.50p 12869
13/03/2024 32.50p 32.97p 32.02p 32.50p 227
12/03/2024 32.50p 32.97p 32.00p 32.50p 6469
11/03/2024 29.75p 33.00p 29.75p 32.50p 161255
08/03/2024 29.75p 30.00p 29.50p 29.75p 48444
07/03/2024 30.50p 30.90p 29.02p 29.75p 89591
06/03/2024 29.00p 30.90p 28.00p 30.50p 89251
05/03/2024 31.00p 32.00p 28.23p 29.00p 136066
04/03/2024 31.50p 32.00p 30.00p 31.00p 26809
01/03/2024 33.50p 33.50p 31.00p 31.50p 46148
29/02/2024 33.50p 33.70p 32.00p 33.50p 45434
28/02/2024 34.00p 35.00p 33.00p 33.50p 21458
27/02/2024 34.50p 34.50p 33.33p 34.00p 38290
26/02/2024 34.50p 34.50p 34.40p 34.50p 4483
23/02/2024 34.50p 35.00p 34.02p 34.50p 54448
22/02/2024 34.50p 35.00p 34.02p 34.50p 24989
21/02/2024 35.00p 36.00p 34.00p 35.00p 41620
20/02/2024 34.00p 36.00p 34.00p 35.00p 132838
19/02/2024 33.75p 35.00p 33.03p 34.00p 30098
16/02/2024 34.50p 35.00p 33.03p 33.75p 65777
15/02/2024 35.50p 36.00p 34.00p 34.50p 54638
14/02/2024 35.50p 35.98p 35.00p 35.50p 37929
13/02/2024 37.25p 38.00p 35.33p 35.50p 103158
12/02/2024 35.00p 37.97p 34.32p 37.10p 162732
09/02/2024 35.00p 36.00p 34.00p 35.00p 124528
08/02/2024 35.50p 36.00p 34.00p 35.00p 163232
07/02/2024 33.25p 36.00p 32.91p 35.00p 404290
06/02/2024 29.75p 33.75p 29.50p 33.00p 401136
05/02/2024 27.50p 30.00p 27.00p 29.75p 130251
02/02/2024 27.50p 28.00p 27.00p 27.50p 58085
01/02/2024 26.50p 28.00p 26.36p 27.50p 101898
31/01/2024 26.50p 27.00p 26.00p 26.50p 37845
30/01/2024 26.50p 27.00p 26.00p 26.50p 62704
29/01/2024 26.50p 27.00p 26.00p 26.50p 146080
26/01/2024 26.25p 27.00p 25.67p 26.50p 124220
25/01/2024 24.50p 26.70p 24.00p 26.25p 113824
24/01/2024 24.50p 25.00p 24.05p 24.50p 23954
23/01/2024 24.50p 25.00p 24.05p 24.50p 54513
22/01/2024 24.25p 25.00p 24.00p 24.50p 80060

*Close Price adjusted for both dividends and splits