UK markets closed

HSS Hire Group plc (HG3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1150+0.0200 (+21.05%)
As of 09:14AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.11500.11500.11500.11500.115025,000
23 May 20240.0038 Dividend
22 May 20240.11500.11500.09500.09500.0912-
21 May 20240.10700.10700.09100.09100.0874-
20 May 20240.11600.11900.11600.11900.114225,000
17 May 20240.09750.09750.09750.09750.0936-
16 May 20240.09750.09750.08050.08050.0773-
15 May 20240.10100.10100.10100.10100.0970-
14 May 20240.09900.09900.08350.08350.0802-
13 May 20240.09450.09450.09450.09450.0907-
10 May 20240.08550.08550.07350.07350.0706-
09 May 20240.08750.08750.08750.08750.0840-
08 May 20240.08850.08850.06800.06800.0653-
07 May 20240.08800.08800.06950.06950.0667-
06 May 20240.08700.08700.08700.08700.0835-
03 May 20240.08350.08350.06650.06650.0638-
02 May 20240.09050.09050.09050.09050.0869-
30 Apr 20240.08700.08700.06600.06600.0634-
29 Apr 20240.08700.08700.06450.06450.0619-
26 Apr 20240.08550.08550.06350.06350.0610-
25 Apr 20240.08000.08000.06250.06250.0600-
24 Apr 20240.08650.08650.05850.05850.0562-
23 Apr 20240.08600.08600.06250.06250.0600-
22 Apr 20240.08850.08850.06600.06600.0634-
19 Apr 20240.08600.08600.06850.06850.0658-
18 Apr 20240.08550.08550.08550.08550.0821-
17 Apr 20240.08850.08850.06250.06250.0600-
16 Apr 20240.08950.08950.06550.06550.0629-
15 Apr 20240.08950.08950.08950.08950.0859-
12 Apr 20240.08950.08950.08950.08950.0859-
11 Apr 20240.08950.08950.06650.06650.0638-
10 Apr 20240.09050.09050.06650.06650.0638-
09 Apr 20240.09150.09150.07000.07000.0672-
08 Apr 20240.09050.09050.09050.09050.0869-
05 Apr 20240.09000.09000.07150.07150.0686-
04 Apr 20240.09250.09250.06900.06900.0662-
03 Apr 20240.09550.09550.07200.07200.0691-
02 Apr 20240.10000.10000.07700.07700.0739-
28 Mar 20240.09600.09600.08200.08200.0787-
27 Mar 20240.08800.08800.07350.07350.0706-
26 Mar 20240.08850.08850.06650.06650.0638-
25 Mar 20240.08000.08000.06300.06300.0605-
22 Mar 20240.08000.08000.06250.06250.0600-
21 Mar 20240.07900.07900.06150.06150.0590-
20 Mar 20240.07900.07900.06100.06100.0586-
19 Mar 20240.08250.08250.06150.06150.0590-
18 Mar 20240.08250.08250.08250.08250.0792-
15 Mar 20240.08350.08350.06200.06200.0595-
14 Mar 20240.08600.08600.06150.06150.0590-
13 Mar 20240.08600.08600.06500.06500.0624-
12 Mar 20240.08950.08950.06550.06550.0629-
11 Mar 20240.08850.08850.06650.06650.0638-
08 Mar 20240.09200.09200.06700.06700.0643-
07 Mar 20240.09200.09200.07050.07050.0677-
06 Mar 20240.09500.09500.07350.07350.0706-
05 Mar 20240.09150.09150.07150.07150.0686-
04 Mar 20240.09400.09400.09400.09400.0902-
01 Mar 20240.09400.09400.07600.07600.0730-
29 Feb 20240.09550.09550.07600.07600.0730-
28 Feb 20240.09750.09750.07650.07650.0734-
27 Feb 20240.09750.09750.07750.07750.0744-
26 Feb 20240.10300.10300.10300.10300.0989-
23 Feb 20240.10300.10300.08150.08150.0782-
22 Feb 20240.10300.10300.08150.08150.0782-
21 Feb 20240.10300.10300.08300.08300.0797-
20 Feb 20240.10300.10300.08350.08350.0802-
19 Feb 20240.10300.10300.08300.08300.0797-
16 Feb 20240.10200.10200.08250.08250.0792-
15 Feb 20240.09750.09750.08300.08300.0797-
14 Feb 20240.09800.09800.08200.08200.0787-
13 Feb 20240.10200.10200.08350.08350.0802-
12 Feb 20240.10200.10200.08350.08350.0802-
09 Feb 20240.10000.10000.08400.08400.0806-
08 Feb 20240.10400.10400.08250.08250.0792-
07 Feb 20240.10600.10600.08200.08200.0787-
06 Feb 20240.10600.10600.10600.10600.1018-
05 Feb 20240.10400.10400.10400.10400.0998-
02 Feb 20240.11000.11000.08700.08700.0835-
01 Feb 20240.10400.10400.08750.08750.0840-
31 Jan 20240.10400.10400.08650.08650.0830-
30 Jan 20240.11000.11000.08800.08800.0845-
29 Jan 20240.11200.11200.08900.08900.0854-
26 Jan 20240.11200.11200.08900.08900.0854-
25 Jan 20240.11200.11200.08900.08900.0854-
24 Jan 20240.10900.10900.08900.08900.0854-
23 Jan 20240.11300.11300.08950.08950.0859-
22 Jan 20240.11300.11300.11300.11300.1085-
19 Jan 20240.11400.11400.09050.09050.0869-
18 Jan 20240.11700.11700.09150.09150.0878-
17 Jan 20240.11800.11800.09500.09500.0912-
16 Jan 20240.11700.11700.09550.09550.0917-
15 Jan 20240.11800.11800.09600.09600.0922-
12 Jan 20240.11900.11900.09750.09750.0936-
11 Jan 20240.11900.11900.09900.09900.0950-
10 Jan 20240.11900.11900.09950.09950.0955-
09 Jan 20240.11900.11900.10000.10000.0960-
08 Jan 20240.11800.11800.11800.11800.1133-
05 Jan 20240.11700.11700.09750.09750.0936-
04 Jan 20240.11400.11400.11400.11400.1094-
03 Jan 20240.12000.12000.10400.10400.0998-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...