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
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
19/01/2024 24.25p 24.50p 24.02p 24.25p 72087
18/01/2024 24.25p 24.50p 24.01p 24.25p 66664
17/01/2024 24.25p 24.50p 24.01p 24.25p 18317
16/01/2024 24.75p 25.00p 24.00p 24.25p 150434
15/01/2024 25.00p 26.00p 24.50p 24.75p 381026
12/01/2024 24.25p 25.00p 23.00p 24.25p 132605
11/01/2024 24.25p 25.00p 23.83p 24.25p 3640
10/01/2024 24.50p 24.94p 23.51p 24.25p 11771
09/01/2024 24.50p 24.96p 24.01p 24.50p 10952
08/01/2024 24.50p 24.96p 24.01p 24.50p 20024
05/01/2024 25.00p 26.00p 24.00p 24.50p 19324
04/01/2024 25.00p 25.95p 24.02p 25.00p 55422
03/01/2024 25.00p 26.00p 24.00p 25.00p 455479
02/01/2024 24.50p 25.00p 23.50p 24.50p 89523
29/12/2023 24.50p 24.99p 24.00p 24.00p 32947
28/12/2023 25.05p 25.05p 24.01p 24.50p 31712
27/12/2023 25.05p 25.40p 24.00p 25.05p 33284
22/12/2023 25.05p 25.40p 24.50p 25.05p 408
21/12/2023 25.05p 25.40p 24.50p 25.05p 50956
20/12/2023 25.05p 25.40p 24.51p 25.05p 59923
19/12/2023 25.05p 25.40p 24.51p 25.05p 68
18/12/2023 25.05p 25.40p 24.51p 25.05p 13798
15/12/2023 25.30p 25.42p 25.00p 25.05p 20351
14/12/2023 25.30p 25.42p 25.01p 25.30p 167
13/12/2023 25.30p 25.30p 25.00p 25.00p 2278
12/12/2023 25.30p 25.42p 25.00p 25.30p 35361
11/12/2023 25.30p 25.33p 25.01p 25.30p 900
08/12/2023 25.30p 25.33p 25.00p 25.30p 27712
07/12/2023 25.30p 26.10p 25.01p 25.30p 2643
06/12/2023 25.30p 25.30p 25.01p 25.30p 11037
05/12/2023 25.30p 25.33p 25.00p 25.30p 15995
04/12/2023 25.30p 25.33p 25.00p 25.30p 67831
01/12/2023 25.30p 25.60p 25.00p 25.30p 38403
30/11/2023 25.50p 26.00p 25.39p 25.60p 58915
29/11/2023 25.50p 26.00p 25.00p 25.50p 16813
28/11/2023 25.50p 25.94p 25.01p 25.50p 34
27/11/2023 25.50p 25.94p 25.00p 25.50p 1173
24/11/2023 25.50p 25.94p 25.01p 25.50p 881
23/11/2023 25.50p 26.00p 25.16p 25.50p 8369
22/11/2023 25.50p 25.94p 25.10p 25.50p 3998
21/11/2023 25.50p 25.94p 25.01p 25.50p 128
20/11/2023 25.50p 25.94p 25.01p 25.50p 1442
17/11/2023 25.50p 25.94p 25.00p 25.50p 71265
16/11/2023 25.50p 25.97p 25.00p 25.50p 86635
15/11/2023 26.00p 26.80p 25.10p 25.50p 1400
14/11/2023 25.50p 26.00p 25.00p 25.50p 77946
13/11/2023 25.50p 25.97p 25.10p 25.50p 17121
10/11/2023 25.50p 26.00p 25.10p 25.50p 60538
09/11/2023 25.50p 25.99p 24.50p 25.50p 39637
08/11/2023 25.50p 25.99p 25.01p 25.50p 12056
07/11/2023 25.50p 25.99p 25.00p 25.50p 25930
06/11/2023 25.50p 26.00p 25.00p 25.50p 20577
03/11/2023 25.50p 26.00p 25.00p 25.50p 3984
02/11/2023 25.00p 26.00p 24.10p 25.50p 78279
01/11/2023 25.00p 26.00p 25.00p 25.00p 10481
31/10/2023 25.00p 25.88p 24.04p 25.00p 7661
30/10/2023 25.00p 25.88p 24.04p 25.00p 11151
27/10/2023 25.00p 26.00p 24.04p 25.00p 2503
26/10/2023 25.00p 25.93p 24.04p 25.00p 5157
25/10/2023 25.75p 26.00p 24.02p 25.00p 19386
24/10/2023 26.75p 27.00p 25.01p 25.75p 77497
23/10/2023 26.75p 26.95p 26.62p 26.75p 19456
20/10/2023 26.75p 27.00p 26.50p 26.75p 51518
19/10/2023 26.75p 27.00p 26.62p 26.75p 26778
18/10/2023 27.25p 27.50p 26.52p 26.75p 62592
17/10/2023 26.50p 29.00p 26.00p 27.00p 596945
16/10/2023 25.50p 28.00p 25.00p 25.50p 805
13/10/2023 25.50p 25.50p 25.00p 25.50p 12327
12/10/2023 25.50p 26.00p 25.00p 25.50p 38464
11/10/2023 25.50p 25.50p 25.00p 25.50p 19046
10/10/2023 25.50p 25.50p 25.00p 25.50p 38806
09/10/2023 27.00p 27.00p 25.00p 25.50p 143026
06/10/2023 25.75p 25.75p 25.00p 25.50p 2487
05/10/2023 26.25p 26.35p 25.49p 25.75p 8089
04/10/2023 27.25p 27.25p 26.00p 26.25p 10499
03/10/2023 27.25p 27.25p 27.05p 27.25p 11303
02/10/2023 27.25p 27.25p 27.06p 27.25p 4332
29/09/2023 27.25p 27.25p 27.00p 27.25p 12501
28/09/2023 27.25p 27.25p 27.10p 27.25p 518
27/09/2023 27.50p 28.00p 27.10p 27.25p 35810
26/09/2023 27.00p 28.00p 26.32p 27.50p 66715
25/09/2023 27.00p 28.00p 26.00p 27.00p 18528
22/09/2023 29.00p 30.00p 26.00p 27.00p 94026
21/09/2023 29.00p 29.00p 28.00p 29.00p 4006
20/09/2023 28.50p 29.00p 28.00p 29.00p 55599
19/09/2023 27.00p 27.00p 26.02p 27.00p 598
18/09/2023 27.00p 27.00p 26.00p 27.00p 12769
15/09/2023 27.00p 27.00p 26.00p 27.00p 21196
14/09/2023 27.00p 28.00p 26.02p 27.00p 13476
13/09/2023 27.00p 27.00p 26.02p 27.00p 2258
12/09/2023 27.00p 28.00p 26.02p 27.00p 1695
11/09/2023 27.00p 27.00p 26.02p 27.00p 1058
08/09/2023 27.00p 27.00p 26.00p 27.00p 4729
07/09/2023 27.00p 27.00p 26.00p 27.00p 2655
06/09/2023 27.00p 27.00p 26.02p 27.00p 1613
05/09/2023 27.00p 27.00p 26.02p 27.00p 1004
04/09/2023 27.00p 28.00p 26.02p 27.00p 9664
01/09/2023 27.00p 27.00p 26.02p 27.00p 23763
31/08/2023 27.50p 27.66p 25.55p 27.00p 46414
30/08/2023 28.50p 29.00p 27.00p 27.50p 19866
29/08/2023 29.00p 29.00p 27.00p 28.50p 21210
25/08/2023 29.00p 30.00p 28.00p 29.00p 8301
24/08/2023 29.00p 30.00p 28.00p 29.00p 1046
23/08/2023 29.00p 29.00p 28.00p 29.00p 1183
22/08/2023 29.00p 29.00p 28.00p 29.00p 1347
21/08/2023 29.00p 29.00p 28.00p 29.00p 483
18/08/2023 29.00p 29.00p 28.00p 29.00p 264
17/08/2023 29.00p 30.00p 28.00p 29.00p 233
16/08/2023 29.00p 29.00p 28.00p 29.00p 327
15/08/2023 29.00p 29.00p 28.00p 29.00p 2154
14/08/2023 29.00p 29.00p 28.02p 29.00p 5296
11/08/2023 29.00p 29.10p 28.02p 29.00p 1552
10/08/2023 29.00p 29.10p 28.00p 29.00p 3408

*Close Price adjusted for both dividends and splits