Market data

Select a section

Hercules Site Services

(HERC)
Sector: Construction & Materials
36.60p
0.10p 0.27
Last updated: 14:00:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 36.50p 37.00p 36.01p 36.50p 180,418
08/10/2025 36.50p 37.00p 36.00p 36.50p 41,258
07/10/2025 36.50p 36.80p 36.00p 36.50p 309,915
06/10/2025 37.00p 37.50p 36.02p 37.00p 208,766
03/10/2025 36.50p 38.00p 36.00p 37.00p 36,692
02/10/2025 37.00p 38.00p 36.00p 36.50p 1,079,928
01/10/2025 35.50p 36.00p 35.00p 35.50p 42,684
30/09/2025 36.20p 37.00p 35.00p 35.50p 60,924
29/09/2025 36.50p 37.00p 35.40p 36.20p 42,594
26/09/2025 37.50p 38.00p 35.21p 36.50p 81,403
25/09/2025 37.50p 37.99p 37.00p 37.50p 85,401
24/09/2025 38.50p 38.60p 37.01p 37.50p 61,781
23/09/2025 38.50p 39.00p 38.00p 38.50p 49,474
22/09/2025 38.50p 38.80p 38.33p 38.50p 17,603
19/09/2025 38.50p 39.00p 38.01p 38.50p 832
18/09/2025 39.00p 40.00p 38.00p 38.50p 68,744
17/09/2025 39.50p 40.00p 38.31p 39.00p 216,474
16/09/2025 38.50p 39.00p 38.00p 38.50p 28,504
15/09/2025 38.50p 38.60p 38.15p 38.50p 8,671
12/09/2025 38.50p 39.00p 38.00p 38.50p 3,318
11/09/2025 38.50p 39.00p 38.15p 38.50p 46,396
10/09/2025 38.50p 38.60p 38.15p 38.50p 16,208
09/09/2025 39.00p 39.80p 38.07p 38.50p 34,489
08/09/2025 38.50p 39.80p 38.00p 39.00p 155,400
05/09/2025 39.20p 39.40p 38.00p 38.50p 63,642
04/09/2025 40.50p 41.00p 39.00p 39.50p 60,669
03/09/2025 40.50p 41.00p 40.02p 40.50p 9,062
02/09/2025 41.00p 41.80p 40.00p 41.80p 76,753
01/09/2025 40.80p 42.00p 40.00p 41.00p 24,380
29/08/2025 40.80p 41.60p 40.00p 40.80p 20,939
28/08/2025 40.80p 40.80p 40.28p 40.80p 57,454
27/08/2025 40.80p 40.80p 40.04p 40.80p 60,194
26/08/2025 40.80p 41.80p 40.04p 40.80p 12,312
25/08/2025 40.80p 41.60p 40.00p 40.80p 1,455
22/08/2025 40.80p 41.60p 40.00p 40.80p 1,455
21/08/2025 40.80p 40.80p 40.04p 40.80p 6,018
20/08/2025 40.30p 41.60p 39.81p 40.80p 53,981
19/08/2025 40.00p 41.00p 39.00p 40.30p 67,788
18/08/2025 39.50p 39.90p 39.20p 39.50p 28,450
15/08/2025 40.50p 40.80p 39.30p 39.50p 106,281
14/08/2025 40.50p 41.00p 40.00p 40.50p 19,194
13/08/2025 40.50p 40.98p 40.16p 40.50p 27,905
12/08/2025 40.50p 40.98p 40.00p 40.50p 25,164
11/08/2025 41.50p 41.50p 40.00p 40.50p 118,496
08/08/2025 41.50p 42.00p 41.00p 41.50p 17,362
07/08/2025 42.00p 43.00p 41.10p 41.50p 43,997
06/08/2025 42.00p 43.00p 41.04p 42.00p 65,102
05/08/2025 42.50p 43.00p 42.00p 42.00p 58,251
04/08/2025 42.50p 43.00p 42.00p 42.50p 13,390
01/08/2025 42.50p 43.00p 42.22p 42.50p 2,554
31/07/2025 42.50p 43.00p 42.20p 42.50p 16,825
30/07/2025 42.50p 43.00p 42.20p 42.50p 16,825
29/07/2025 42.50p 43.80p 42.15p 43.80p 52,085
28/07/2025 42.50p 42.98p 42.11p 42.50p 3,123
25/07/2025 42.50p 43.00p 42.01p 42.50p 73,500
24/07/2025 42.50p 43.00p 42.00p 42.50p 34,824
23/07/2025 42.50p 43.00p 42.02p 42.50p 66,008
22/07/2025 43.00p 44.00p 42.04p 42.50p 76,844
21/07/2025 43.00p 43.96p 42.00p 42.40p 103,975
18/07/2025 42.50p 43.35p 42.00p 43.00p 81,549
17/07/2025 42.50p 43.00p 42.00p 42.50p 41,723
16/07/2025 43.50p 44.00p 42.00p 42.50p 197,846
15/07/2025 44.00p 46.00p 43.01p 43.50p 77,506
14/07/2025 44.00p 45.00p 43.04p 44.00p 58,811
11/07/2025 44.50p 45.00p 44.00p 44.00p 22,292
10/07/2025 44.50p 45.00p 44.00p 44.50p 10,692
09/07/2025 45.00p 45.15p 44.00p 44.50p 36,200
08/07/2025 45.00p 46.00p 44.00p 45.00p 70,565
07/07/2025 44.50p 47.00p 44.00p 45.00p 101,028
04/07/2025 45.50p 45.50p 43.21p 44.50p 199,397
03/07/2025 46.00p 47.00p 45.00p 45.50p 70,131
02/07/2025 46.00p 46.80p 45.00p 46.00p 28,622
01/07/2025 45.30p 46.00p 45.00p 46.00p 54,396
30/06/2025 44.30p 45.70p 44.01p 45.30p 91,105
27/06/2025 44.50p 46.00p 44.00p 44.30p 278,648
26/06/2025 43.00p 44.00p 42.55p 43.50p 53,755
25/06/2025 43.00p 44.00p 42.30p 43.00p 35,502
24/06/2025 42.50p 43.56p 42.20p 43.00p 36,419
23/06/2025 44.50p 45.00p 41.31p 42.50p 270,868
20/06/2025 44.50p 46.00p 44.00p 44.40p 122,272
19/06/2025 44.00p 45.00p 43.00p 44.20p 151,954
18/06/2025 47.00p 47.13p 44.02p 44.50p 162,136
17/06/2025 47.50p 49.60p 46.00p 47.00p 300,261
16/06/2025 47.50p 48.00p 46.25p 47.00p 76,652
13/06/2025 47.50p 47.90p 47.02p 47.50p 19,890
12/06/2025 47.00p 48.90p 46.04p 47.50p 41,649
11/06/2025 46.50p 47.00p 46.02p 46.50p 56,802
10/06/2025 47.50p 48.00p 46.00p 47.60p 49,904
09/06/2025 47.50p 47.60p 47.02p 47.50p 46,636
06/06/2025 47.50p 48.00p 47.00p 47.50p 10,482
05/06/2025 47.50p 48.00p 47.00p 47.50p 27,389
04/06/2025 47.50p 48.00p 47.00p 48.00p 40,704
03/06/2025 48.00p 48.42p 47.00p 47.50p 119,196
02/06/2025 48.00p 48.94p 47.58p 48.00p 11,951
30/05/2025 48.00p 49.00p 48.00p 48.00p 11,603
29/05/2025 48.00p 49.00p 47.00p 48.00p 19,300
28/05/2025 47.50p 48.40p 47.15p 48.00p 61,479
27/05/2025 48.50p 49.00p 47.00p 47.50p 70,230
26/05/2025 49.00p 50.00p 47.81p 48.50p 74,183
23/05/2025 49.00p 50.00p 47.81p 48.50p 74,183
22/05/2025 49.00p 50.00p 48.00p 49.00p 23,057
21/05/2025 49.00p 49.91p 48.04p 49.00p 18,291
20/05/2025 49.00p 49.91p 48.10p 49.00p 6,319
19/05/2025 49.00p 50.00p 48.00p 49.00p 15,236
16/05/2025 50.00p 51.00p 48.10p 49.00p 51,606
15/05/2025 50.00p 50.00p 49.04p 50.00p 1,102
14/05/2025 50.00p 51.00p 48.25p 50.00p 34,289
13/05/2025 51.00p 51.28p 49.15p 50.00p 84,770
12/05/2025 50.00p 52.00p 50.00p 51.00p 97,954
09/05/2025 49.50p 50.00p 49.35p 49.50p 75,516
08/05/2025 48.50p 50.88p 48.50p 49.50p 89,574
07/05/2025 48.50p 49.21p 48.00p 48.80p 149,080
06/05/2025 46.70p 48.00p 46.00p 48.00p 33,097
05/05/2025 46.70p 47.00p 46.40p 46.70p 14,056
02/05/2025 46.70p 47.00p 46.40p 46.70p 14,056
01/05/2025 47.00p 48.00p 46.00p 46.70p 50,136
30/04/2025 47.00p 47.80p 46.31p 47.00p 2,057
29/04/2025 48.50p 49.00p 47.00p 47.00p 42,020
28/04/2025 48.50p 48.97p 48.22p 48.50p 16,990
25/04/2025 48.50p 49.00p 48.00p 48.80p 13,541
24/04/2025 48.50p 49.00p 48.00p 48.50p 34,024
23/04/2025 48.50p 49.00p 48.00p 48.50p 35,043
22/04/2025 48.50p 49.00p 48.00p 48.50p 27,207
21/04/2025 48.50p 49.00p 48.00p 48.50p 562
18/04/2025 48.50p 49.00p 48.00p 48.50p 562
17/04/2025 48.50p 49.00p 48.00p 48.50p 562
16/04/2025 48.50p 49.00p 48.02p 48.50p 10,871
15/04/2025 49.00p 49.94p 48.00p 48.50p 24,207
14/04/2025 50.00p 51.00p 48.00p 48.00p 33,055
11/04/2025 49.50p 50.00p 49.00p 49.50p 4,123
10/04/2025 48.50p 49.76p 48.36p 49.50p 20,295

Market data

Select a section