UK Markets close in 4 hrs 8 mins

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
16.70-0.20 (-1.18%)
As of 11:53AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202216.7516.9016.1016.7016.70414,962
18 Jan 202217.0017.4016.0016.9016.90942,929
17 Jan 202217.6017.6016.6117.0017.001,063,040
14 Jan 202216.5017.5016.2017.3017.302,872,744
13 Jan 202216.0017.5015.0016.7016.70113,794,468
12 Jan 202214.7016.0014.7016.0016.0016,367,844
11 Jan 202214.7015.8014.1614.7014.701,205,533
10 Jan 202214.8015.5014.2014.5014.50512,200
07 Jan 202215.0415.2014.3014.8014.80390,868
06 Jan 202215.0015.4014.7015.0515.05184,642
05 Jan 202215.1016.0014.8015.3015.30421,145
04 Jan 202214.8015.6014.2015.0015.002,433,142
31 Dec 202114.9015.1014.5015.1015.10163,635
30 Dec 202114.9015.0014.2014.5014.50318,747
29 Dec 202114.0014.5413.8014.5014.50443,521
24 Dec 202114.0014.4013.7014.0014.00700,154
23 Dec 202114.5014.7014.0014.0014.00821,599
22 Dec 202113.5015.0013.3814.3014.301,157,049
21 Dec 202114.5015.0013.9014.1014.10752,846
20 Dec 202114.7014.7814.1014.1014.10176,711
17 Dec 202114.7015.0014.5014.6014.601,202,388
16 Dec 202115.4015.5014.3514.8514.85482,586
15 Dec 202115.0015.4914.7015.2015.20383,803
14 Dec 202115.5016.9014.7015.0015.00761,055
13 Dec 202115.8016.5015.5515.7015.70253,050
10 Dec 202115.9016.8015.5015.8015.80259,274
09 Dec 202115.9016.9015.9016.5016.5037,579
08 Dec 202116.4017.0015.7016.4516.45432,958
07 Dec 202116.0017.0015.5016.0016.00689,757
06 Dec 202115.9016.9015.8016.3016.30298,356
03 Dec 202116.6017.0015.8016.4516.45577,615
02 Dec 202116.0016.9016.0016.4516.45268,943
01 Dec 202116.5016.9015.5016.5016.501,434,204
30 Nov 202116.5016.8015.8016.4516.45374,933
29 Nov 202117.3017.8015.7016.5016.506,973,041
26 Nov 202116.9017.9016.2016.3016.30494,866
25 Nov 202117.0017.5016.9017.0017.00838,631
24 Nov 202117.2018.4017.0017.0017.00576,270
23 Nov 202118.0018.4417.5017.5017.501,330,116
22 Nov 202118.0019.4017.0017.6017.601,002,231
19 Nov 202118.3019.0018.2018.4018.40743,657
18 Nov 202118.1019.4018.1018.3518.3551,084
17 Nov 202118.4019.1017.5018.5018.50611,957
16 Nov 202118.0018.5017.5017.9017.90116,681
15 Nov 202118.3018.6017.9018.5018.50378,827
12 Nov 202118.3019.4017.4017.9517.95355,033
11 Nov 202118.5019.2018.0018.3518.35493,415
10 Nov 202119.2019.4818.0018.3018.301,921,019
09 Nov 202117.4017.9016.7317.7017.70254,528
08 Nov 202117.5017.9017.1017.6517.65131,760
05 Nov 202117.4018.6017.4017.9517.9594,002
04 Nov 202117.5018.6017.2017.3017.30205,037
03 Nov 202118.0018.5017.0618.1018.10154,196
02 Nov 202118.6018.6017.1018.0518.0542,279
01 Nov 202118.0018.4016.9518.0018.00320,662
29 Oct 202117.3018.0016.9518.0018.005,123,882
28 Oct 202117.8018.6017.1017.1017.10540,833
27 Oct 202117.7018.7016.6017.3017.3039,880,160
26 Oct 202117.1017.6016.6017.5017.5079,642,588
25 Oct 202117.8018.4015.8517.6017.60820,579
22 Oct 202117.5018.4017.5018.1518.15303,857
21 Oct 202118.0018.4017.5018.2518.25152,139
20 Oct 202118.0018.5017.5018.5018.50265,907
19 Oct 202118.0018.9017.8018.3018.30263,915
18 Oct 202118.1018.9018.0018.8018.80163,450
15 Oct 202118.1018.9018.0018.3018.30341,976
14 Oct 202118.3018.9018.1018.4018.40153,993
13 Oct 202118.4018.7018.0018.3018.30196,346
12 Oct 202118.0018.9018.0018.8018.80149,099
11 Oct 202118.2019.9018.0018.5018.50211,445
08 Oct 202118.4019.2818.2719.1019.10943,887
07 Oct 202118.0019.6018.0018.8018.8063,443
06 Oct 202118.6019.9018.1018.9518.95140,705
05 Oct 202119.6019.8018.0019.1019.10213,491
04 Oct 202120.2020.4018.6019.0019.00471,536
01 Oct 202118.8020.6018.6019.5019.50296,846
30 Sept 202119.5021.0018.5019.3019.303,842,561
29 Sept 202117.1017.9017.1017.5017.50235,417
28 Sept 202117.0017.8016.9217.8017.80102,926
27 Sept 202117.7017.9016.6017.8017.80156,460
24 Sept 202117.1018.0017.1017.5517.55157,981
23 Sept 202117.4017.9016.9017.0017.00289,604
22 Sept 202117.3017.3016.1017.2017.20103,237
21 Sept 202117.0017.4016.1017.0517.05101,192
20 Sept 202117.0017.3016.0017.3017.30418,690
17 Sept 202116.8017.4016.5016.8516.85219,953
16 Sept 202116.8017.4016.7516.9016.90205,257
15 Sept 202117.1017.5016.6017.5017.50145,283
14 Sept 202117.0017.9015.6617.5017.501,250,536
13 Sept 202117.4817.6017.0017.6017.6067,472
10 Sept 202117.6417.9017.5317.7517.7544,003
09 Sept 202117.5018.9017.2518.1518.15259,706
08 Sept 202117.6018.9017.4817.5017.50133,323
07 Sept 202118.0018.9017.6018.3018.30122,519
06 Sept 202117.8018.9017.1717.8517.85262,891
03 Sept 202117.8018.9017.8018.4018.40101,707
02 Sept 202117.9019.1017.8018.2518.25100,147
01 Sept 202118.0019.2017.8018.4018.4057,783
31 Aug 202118.9619.4018.0018.5018.5030,421
27 Aug 202118.0019.1018.0018.3018.3057,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...