UK Markets close in 18 mins

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
13.95+0.35 (+2.57%)
As of 03:36PM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202213.9513.9513.2013.9513.9530,573
02 Dec 202213.2013.9513.2013.6013.6037,779
01 Dec 202213.2013.9513.0713.4013.40178,775
30 Nov 202213.2514.0013.2513.6513.6560,601
29 Nov 202213.4013.8013.3813.4013.4027,991
28 Nov 202213.2514.5013.2513.7013.7045,896
25 Nov 202213.0013.4013.0013.4013.4074,202
24 Nov 202213.0013.4012.9013.2013.2038,819
23 Nov 202213.2013.4013.0413.2013.204,959
22 Nov 202213.0013.4012.9913.2013.2042,532
21 Nov 202213.2013.4012.9013.2013.20163,529
18 Nov 202213.2013.2313.0013.0013.0094,028
17 Nov 202213.3813.9513.2013.3013.3011,486
16 Nov 202213.2014.0013.1513.2013.2013,084
15 Nov 202213.4013.6513.0013.0013.00210,279
14 Nov 202213.4013.9513.2013.5013.5083,236
11 Nov 202213.4013.9513.0013.4513.45237,748
10 Nov 202213.3814.0012.9013.5513.5530,053
09 Nov 202213.0013.5512.9013.0013.0037,354
08 Nov 202213.1013.5012.8413.0513.05197,480
07 Nov 202213.4513.9513.0013.1013.10345,790
04 Nov 202213.7113.8013.4413.6513.6598,508
03 Nov 202213.6013.9513.4013.4013.4078,303
02 Nov 202213.8314.0013.5013.7513.75102,253
01 Nov 202213.9514.0013.4013.4013.40282,734
31 Oct 202214.0014.0014.0013.7513.75214
28 Oct 202213.6013.9513.2013.5013.5059,909
27 Oct 202213.9514.0013.5513.5513.5519,089
26 Oct 202213.4513.9513.4513.5013.5070,627
25 Oct 202213.5013.5013.3013.4513.4528,930
24 Oct 202213.2013.5013.1413.2013.2021,801
21 Oct 202212.5513.5012.5513.3013.3035,199
20 Oct 202213.0013.5013.0013.0013.0034,765
19 Oct 202213.5013.5013.1013.3513.3548,506
18 Oct 202213.1013.6013.0213.1013.1064,365
17 Oct 202213.4513.5013.0013.0013.0053,339
14 Oct 202213.0013.5012.8012.8012.8031,876
13 Oct 202213.0013.5012.8513.0013.0074,306
12 Oct 202213.0013.1512.8913.0013.00107,219
11 Oct 202212.9513.5012.7513.1013.10108,946
10 Oct 202213.2613.5013.0013.3213.3264,352
07 Oct 202213.0013.5012.7013.2713.27230,750
06 Oct 202213.0013.5012.5013.0013.00151,298
05 Oct 202212.8013.7512.5012.5012.5054,260
04 Oct 202212.5012.8512.0012.5512.55390,974
03 Oct 202212.2013.7512.0512.4812.4836,196
30 Sept 202212.5513.1512.3012.4012.40288,119
29 Sept 202214.0014.2012.5012.4012.40433,006
28 Sept 202213.6514.4013.2013.4813.48202,031
27 Sept 202213.7014.4513.6813.7013.7040,903
26 Sept 202213.1614.1913.1613.7013.70214,887
23 Sept 202213.5014.4513.3513.7713.7796,932
22 Sept 202213.5713.5713.5713.8013.805,000
21 Sept 202213.5514.0613.5313.6813.6825,972
20 Sept 202214.0914.4513.2314.0514.0518,961
16 Sept 202213.8013.8413.5013.6313.63102,052
15 Sept 202214.0014.1813.5014.1314.13188,798
14 Sept 202214.6114.6114.1314.3014.306,581
13 Sept 202214.2014.4813.9014.1514.1535,993
12 Sept 202214.4614.4614.4614.6514.6514,544
09 Sept 202214.3514.3514.3514.3214.3221,201
08 Sept 202214.2014.5513.9114.1514.15108,002
07 Sept 202214.1514.1513.6013.8213.8275,385
06 Sept 202214.2014.2013.7013.8213.82289
05 Sept 202214.1514.1513.3013.6313.63110,770
02 Sept 202213.7014.2013.6313.7713.7769,417
01 Sept 202213.6513.8013.4013.6513.65181,144
31 Aug 202213.8014.2013.6613.9313.9335,523
30 Aug 202213.6314.0013.6013.7713.7719,645
26 Aug 202213.8013.9513.5013.7513.7545,052
25 Aug 202213.7013.9513.6013.7713.7767,699
24 Aug 202213.7013.7013.6013.8213.8231,683
23 Aug 202214.0014.0013.6513.8213.82187,913
22 Aug 202213.8514.2013.6813.8213.82186,837
19 Aug 202213.8014.2013.8013.9013.901,048,979
18 Aug 202214.0014.1813.6514.0214.02188,042
17 Aug 202214.2014.3714.1014.2314.2387,247
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...