UK markets closed

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.27+0.10 (+0.71%)
At close: 03:54PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202214.0314.9014.0314.2714.2779,049
15 Aug 202214.2014.3013.3514.1814.18475,248
12 Aug 202214.2014.5013.8014.3514.35220,584
11 Aug 202214.7014.7014.0514.2514.2541,501
10 Aug 202214.1514.9014.0014.6314.63436,992
09 Aug 202214.2014.6014.2014.4314.43243,816
08 Aug 202213.7014.9013.7014.6314.6376,658
05 Aug 202214.6514.8813.9014.2014.20210,295
04 Aug 202214.0014.9013.3514.1514.1564,677
03 Aug 202213.9514.0013.5314.0014.00551,599
02 Aug 202213.2514.5513.2013.9813.9855,481
01 Aug 202213.2714.0012.9313.6013.60467,179
29 Jul 202213.4013.6013.2013.4013.40119,796
28 Jul 202213.4014.0013.4013.4813.48136,565
27 Jul 202213.4513.9513.0013.4013.40156,291
26 Jul 202213.4013.6012.6913.1313.13813,763
25 Jul 202213.1013.9712.9513.3513.356,766,337
22 Jul 202213.2514.0013.2513.7513.75168,495
21 Jul 202213.3013.9013.0813.2313.23362,453
20 Jul 202213.5014.0012.9613.2013.20369,108
19 Jul 202213.5014.0013.5013.5013.5052,317
18 Jul 202214.0014.0013.0013.4013.40212,875
15 Jul 202213.3814.5513.3514.1014.1010,512
14 Jul 202214.1014.3913.2013.2513.25314,721
13 Jul 202214.0014.9513.7613.7513.7566,443
12 Jul 202214.3014.7513.8014.3014.3063,331
11 Jul 202214.7014.8613.8513.9513.95278,528
08 Jul 202215.6515.6514.0514.2714.276,664
07 Jul 202214.3015.3513.7013.7013.70137,144
06 Jul 202214.2014.3514.0014.0014.0098,834
05 Jul 202214.2514.7514.0014.1514.1515,958
04 Jul 202214.7015.7514.0014.3514.3554,362
01 Jul 202214.3014.7014.0014.3514.3598,855
30 Jun 202214.1514.7714.1014.6514.6559,404
29 Jun 202214.6015.8514.0014.3014.30132,159
28 Jun 202214.8015.4014.2014.4814.4856,830
27 Jun 202214.8014.8214.2614.4014.40322,191
24 Jun 202214.8014.8214.7915.0015.0021,422
23 Jun 202214.8015.0014.7814.8014.80305,982
22 Jun 202214.9015.1714.0015.0015.00600,453
21 Jun 202215.3016.0015.0015.3515.35173,685
20 Jun 202215.0015.1314.8015.0715.0786,433
17 Jun 202214.9516.6514.9015.4815.4822,584
16 Jun 202215.4515.4514.8015.1515.1573,907
15 Jun 202215.2016.4515.1015.5515.55115,103
14 Jun 202215.4016.6515.0015.2315.235,156,375
13 Jun 202215.7016.4514.9015.0015.00443,247
10 Jun 202216.4016.7515.8015.9315.93161,940
09 Jun 202216.4516.5016.2016.3516.35242,279
08 Jun 202215.1016.4515.0016.1016.103,466,851
07 Jun 202215.2015.7014.9415.3015.301,142,234
06 Jun 202215.0515.1814.9915.1315.1346,651
01 Jun 202214.9015.2414.9015.2515.2561,116
31 May 202215.0215.4015.0015.0215.02254,791
30 May 202215.5016.4515.0015.4515.45411,091
27 May 202215.0015.1914.5014.6014.60282,904
26 May 202215.3515.4514.5515.0515.05315,299
25 May 202214.8015.4514.5014.9514.95147,853
24 May 202214.5515.4514.5515.0515.0550,959
23 May 202215.0015.4514.5014.5014.5087,043
20 May 202214.9015.5014.8015.1515.15157,729
19 May 202215.0015.2014.8014.9514.95127,820
18 May 202215.0015.5014.8015.1515.15139,146
17 May 202215.0015.7014.5015.0015.0091,733
16 May 202215.5016.4514.8515.4315.43222,528
13 May 202215.4015.9014.5514.8014.80762,075
12 May 202215.5015.7114.9315.5015.50290,467
11 May 202215.7016.1515.2715.7015.70232,349
10 May 202215.2016.2015.2015.8015.80104,923
09 May 202215.5016.5015.0015.3015.30409,711
06 May 202216.4516.6315.0515.8515.85368,801
05 May 202216.2017.1016.2016.3516.35158,174
04 May 202217.0017.4516.1516.1516.1589,859
03 May 202217.0517.5016.9417.2517.25390,478
29 Apr 202217.0017.1016.5017.0017.00545,644
28 Apr 202217.0017.9516.2017.0017.002,099,730
27 Apr 202216.0016.4515.6516.1016.10198,183
26 Apr 202215.7016.0015.5015.7515.75172,685
25 Apr 202215.2516.5015.2016.0016.00173,992
22 Apr 202215.7015.9515.5015.6015.60300,996
21 Apr 202216.0516.5015.7015.7015.70479,285
20 Apr 202215.7515.9615.7515.9015.90127,925
19 Apr 202215.9516.2015.1515.9815.98267,107
14 Apr 202215.6016.0015.4516.0016.00121,761
13 Apr 202215.5015.9015.1315.9015.90186,208
12 Apr 202215.1015.4514.1515.2515.25148,792
11 Apr 202215.6515.8015.1715.4015.40487,336
08 Apr 202215.9015.9015.3615.7015.70144,370
07 Apr 202215.8016.0015.2815.8015.80107,917
06 Apr 202215.5015.8915.3015.3815.38184,655
05 Apr 202215.4016.5015.3715.6815.681,369,849
04 Apr 202215.0515.5014.8515.3215.322,041,899
01 Apr 202215.0515.4514.9014.8814.88261,533
31 Mar 202215.4015.4014.9015.1515.15147,722
30 Mar 202215.2015.4014.8015.0015.001,525,216
29 Mar 202215.0015.5014.9015.0515.05179,197
28 Mar 202215.2015.5015.0015.2015.20575,021
25 Mar 202215.0915.4015.0015.2515.2563,723
24 Mar 202215.0015.5014.8015.5015.5067,998
23 Mar 202215.1016.0015.0015.3015.30151,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...