Hercules Site Services
(HERC)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
09/04/2025
|
48.00p
|
48.42p
|
47.11p
|
48.00p
|
17,605
|
|
08/04/2025
|
47.00p
|
48.48p
|
46.10p
|
48.00p
|
31,135
|
|
07/04/2025
|
47.50p
|
48.00p
|
46.00p
|
47.00p
|
36,221
|
|
04/04/2025
|
49.50p
|
50.00p
|
47.02p
|
47.50p
|
62,396
|
|
03/04/2025
|
51.00p
|
51.00p
|
49.11p
|
49.50p
|
11,293
|
|
02/04/2025
|
51.00p
|
51.88p
|
50.00p
|
51.00p
|
29,998
|
|
01/04/2025
|
51.00p
|
52.00p
|
50.04p
|
51.00p
|
12,339
|
|
31/03/2025
|
51.00p
|
51.94p
|
50.04p
|
51.00p
|
28,800
|
|
28/03/2025
|
50.50p
|
52.00p
|
50.01p
|
51.00p
|
12,861
|
|
27/03/2025
|
50.50p
|
51.93p
|
49.07p
|
50.50p
|
6,486
|
|
26/03/2025
|
50.00p
|
50.88p
|
49.20p
|
50.50p
|
31,550
|
|
25/03/2025
|
49.50p
|
51.00p
|
49.00p
|
50.00p
|
11,690
|
|
24/03/2025
|
49.50p
|
50.91p
|
49.00p
|
49.50p
|
60,228
|
|
21/03/2025
|
49.50p
|
49.53p
|
49.00p
|
49.50p
|
29,333
|
|
20/03/2025
|
49.50p
|
50.00p
|
49.15p
|
49.50p
|
40,297
|
|
19/03/2025
|
50.00p
|
50.89p
|
49.50p
|
49.50p
|
22,817
|
|
18/03/2025
|
51.00p
|
51.00p
|
49.55p
|
50.00p
|
65,873
|
|
17/03/2025
|
50.00p
|
51.54p
|
50.00p
|
51.00p
|
94,082
|
|
14/03/2025
|
50.00p
|
51.00p
|
49.00p
|
50.00p
|
30,535
|
|
13/03/2025
|
50.00p
|
50.60p
|
49.20p
|
50.00p
|
28
|
|
12/03/2025
|
50.00p
|
50.33p
|
49.10p
|
50.00p
|
44,811
|
|
11/03/2025
|
50.50p
|
51.00p
|
50.00p
|
50.00p
|
46,185
|
|
10/03/2025
|
48.00p
|
50.76p
|
47.26p
|
50.50p
|
100,966
|
|
07/03/2025
|
47.50p
|
48.00p
|
47.16p
|
47.50p
|
9,496
|
|
06/03/2025
|
47.50p
|
48.00p
|
46.00p
|
48.00p
|
123,198
|
|
05/03/2025
|
48.50p
|
49.00p
|
47.20p
|
48.00p
|
130,281
|
|
04/03/2025
|
49.00p
|
49.00p
|
48.00p
|
48.50p
|
42,311
|
|
03/03/2025
|
49.50p
|
50.00p
|
48.00p
|
49.00p
|
105,595
|
|
28/02/2025
|
53.00p
|
53.80p
|
49.00p
|
51.00p
|
127,395
|
|
27/02/2025
|
54.00p
|
55.00p
|
52.05p
|
53.00p
|
22,804
|
|
26/02/2025
|
54.00p
|
54.20p
|
53.00p
|
54.00p
|
2,803
|
|
25/02/2025
|
54.00p
|
54.00p
|
53.00p
|
54.00p
|
15,406
|
|
24/02/2025
|
54.00p
|
55.00p
|
53.00p
|
54.00p
|
33,130
|
|
21/02/2025
|
54.00p
|
55.00p
|
53.00p
|
54.00p
|
26,641
|
|
20/02/2025
|
54.50p
|
55.00p
|
53.00p
|
54.00p
|
31,672
|
|
19/02/2025
|
55.00p
|
55.60p
|
54.10p
|
55.00p
|
97,292
|
|
18/02/2025
|
55.00p
|
55.90p
|
54.12p
|
55.00p
|
64,781
|
|
17/02/2025
|
54.00p
|
56.00p
|
53.00p
|
55.00p
|
440,887
|
|
14/02/2025
|
52.00p
|
52.98p
|
51.00p
|
52.00p
|
55,408
|
|
13/02/2025
|
52.00p
|
53.00p
|
51.00p
|
52.00p
|
11,739
|
|
12/02/2025
|
53.00p
|
53.80p
|
51.95p
|
52.00p
|
39,152
|
|
11/02/2025
|
51.00p
|
53.92p
|
51.00p
|
53.00p
|
128,436
|
|
10/02/2025
|
51.00p
|
52.00p
|
50.14p
|
51.00p
|
11,339
|
|
07/02/2025
|
50.50p
|
51.80p
|
50.00p
|
51.00p
|
49,832
|
|
06/02/2025
|
49.50p
|
51.00p
|
49.00p
|
50.50p
|
73,288
|
|
05/02/2025
|
49.50p
|
49.99p
|
49.30p
|
49.50p
|
42,294
|
|
04/02/2025
|
50.00p
|
51.00p
|
49.00p
|
50.00p
|
72,742
|
|
03/02/2025
|
50.00p
|
51.00p
|
49.46p
|
50.00p
|
4,997
|
|
31/01/2025
|
50.00p
|
51.80p
|
50.00p
|
50.00p
|
78,818
|
|
30/01/2025
|
49.50p
|
51.00p
|
49.04p
|
51.00p
|
16,822
|
|
29/01/2025
|
49.50p
|
49.85p
|
49.00p
|
49.50p
|
37,884
|
|
28/01/2025
|
49.00p
|
50.00p
|
48.20p
|
49.50p
|
23,495
|
|
27/01/2025
|
48.50p
|
50.00p
|
48.06p
|
49.00p
|
36,279
|
|
24/01/2025
|
47.50p
|
49.00p
|
47.50p
|
48.50p
|
78,768
|
|
23/01/2025
|
47.00p
|
48.00p
|
46.40p
|
47.00p
|
34,824
|
|
22/01/2025
|
47.00p
|
47.96p
|
46.03p
|
47.00p
|
53,071
|
|
21/01/2025
|
47.50p
|
48.00p
|
46.35p
|
47.00p
|
34,410
|
|
20/01/2025
|
44.50p
|
47.98p
|
44.00p
|
47.50p
|
210,348
|
|
17/01/2025
|
44.50p
|
45.00p
|
44.00p
|
44.50p
|
14,841
|
|
16/01/2025
|
44.50p
|
45.00p
|
44.00p
|
44.50p
|
21,215
|
|
15/01/2025
|
44.50p
|
44.85p
|
44.03p
|
44.50p
|
4,624
|
|
14/01/2025
|
44.50p
|
44.89p
|
44.00p
|
44.50p
|
46,408
|
|
13/01/2025
|
45.50p
|
46.00p
|
43.11p
|
44.50p
|
160,805
|
|
10/01/2025
|
44.00p
|
44.60p
|
43.02p
|
44.00p
|
36,572
|
|
09/01/2025
|
43.50p
|
45.00p
|
43.00p
|
44.00p
|
39,603
|
|
08/01/2025
|
45.00p
|
46.00p
|
43.00p
|
43.50p
|
71,210
|
|
07/01/2025
|
45.00p
|
45.72p
|
44.00p
|
45.00p
|
34,927
|
|
06/01/2025
|
42.00p
|
45.70p
|
41.70p
|
45.00p
|
214,648
|
|
03/01/2025
|
41.50p
|
43.00p
|
41.00p
|
42.00p
|
16,347
|
|
02/01/2025
|
39.50p
|
42.00p
|
39.00p
|
41.50p
|
160,456
|
|
01/01/2025
|
40.50p
|
40.50p
|
39.50p
|
39.50p
|
26,783
|
|
31/12/2024
|
40.50p
|
40.50p
|
39.50p
|
39.50p
|
26,783
|
|
30/12/2024
|
40.50p
|
40.50p
|
39.50p
|
40.50p
|
16,927
|
|
27/12/2024
|
40.50p
|
40.50p
|
40.03p
|
40.50p
|
1,200
|
|
26/12/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
4
|
|
25/12/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
4
|
|
24/12/2024
|
40.50p
|
41.00p
|
40.00p
|
40.50p
|
4
|
|
23/12/2024
|
40.50p
|
41.00p
|
39.60p
|
40.50p
|
8,023
|
|
20/12/2024
|
41.00p
|
41.00p
|
39.20p
|
40.50p
|
10,253
|
|
19/12/2024
|
41.00p
|
42.00p
|
40.52p
|
41.00p
|
4,050
|
|
18/12/2024
|
40.50p
|
41.00p
|
40.00p
|
41.00p
|
11,308
|
|
17/12/2024
|
40.50p
|
41.00p
|
40.03p
|
40.50p
|
259
|
|
16/12/2024
|
40.50p
|
41.00p
|
39.90p
|
40.50p
|
35,469
|
|
13/12/2024
|
40.50p
|
41.00p
|
39.20p
|
40.50p
|
9,031
|
|
12/12/2024
|
42.50p
|
43.00p
|
40.00p
|
40.50p
|
124,325
|
|
11/12/2024
|
42.50p
|
42.50p
|
42.02p
|
42.50p
|
11,885
|
|
10/12/2024
|
42.50p
|
42.50p
|
42.50p
|
42.50p
|
0
|
|
09/12/2024
|
42.50p
|
43.00p
|
42.15p
|
42.50p
|
10,923
|
|
06/12/2024
|
42.50p
|
42.89p
|
42.00p
|
42.50p
|
5,877
|
|
05/12/2024
|
42.50p
|
43.00p
|
42.15p
|
42.50p
|
23,845
|
|
04/12/2024
|
43.00p
|
43.50p
|
42.00p
|
42.50p
|
838
|
|
03/12/2024
|
43.50p
|
44.00p
|
42.50p
|
43.25p
|
10,330
|
|
02/12/2024
|
43.50p
|
43.74p
|
43.00p
|
43.50p
|
10,123
|
|
29/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
12
|
|
28/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
11,713
|
|
27/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
937
|
|
26/11/2024
|
43.50p
|
44.00p
|
43.00p
|
43.50p
|
16,106
|
|
25/11/2024
|
43.50p
|
44.00p
|
43.00p
|
43.50p
|
8,718
|
|
22/11/2024
|
43.50p
|
44.00p
|
43.00p
|
43.50p
|
1,226
|
|
21/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
404
|
|
20/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
1,400
|
|
19/11/2024
|
43.50p
|
43.50p
|
43.00p
|
43.50p
|
7,005
|
|
18/11/2024
|
43.50p
|
43.67p
|
43.50p
|
43.50p
|
0
|
|
15/11/2024
|
43.50p
|
43.50p
|
43.40p
|
43.50p
|
100
|
|
14/11/2024
|
43.50p
|
44.00p
|
43.02p
|
43.50p
|
94,649
|
|
13/11/2024
|
43.50p
|
44.00p
|
43.02p
|
43.50p
|
3,546
|
|
12/11/2024
|
44.50p
|
44.60p
|
43.15p
|
43.50p
|
60,854
|
|
11/11/2024
|
46.25p
|
46.67p
|
44.00p
|
44.50p
|
64,565
|
|
08/11/2024
|
46.25p
|
46.25p
|
46.00p
|
46.25p
|
0
|
|
07/11/2024
|
46.25p
|
46.67p
|
45.61p
|
46.25p
|
7,576
|
|
06/11/2024
|
46.25p
|
46.97p
|
45.50p
|
46.25p
|
23,933
|
|
05/11/2024
|
46.25p
|
46.25p
|
45.65p
|
46.25p
|
765
|
|
04/11/2024
|
46.25p
|
47.00p
|
45.65p
|
46.25p
|
9,846
|
|
01/11/2024
|
46.25p
|
47.00p
|
45.65p
|
46.25p
|
7,752
|
|
31/10/2024
|
44.50p
|
46.84p
|
44.50p
|
46.25p
|
109,907
|
|
30/10/2024
|
42.00p
|
44.80p
|
42.00p
|
44.50p
|
87,209
|
|
29/10/2024
|
41.50p
|
44.00p
|
41.50p
|
42.00p
|
48,843
|
|
28/10/2024
|
42.50p
|
43.00p
|
41.00p
|
41.50p
|
32,055
|
|
25/10/2024
|
42.00p
|
43.00p
|
42.00p
|
42.50p
|
1,803
|
|
24/10/2024
|
42.50p
|
43.00p
|
42.02p
|
42.50p
|
1,080
|
|
23/10/2024
|
42.50p
|
42.50p
|
42.00p
|
42.50p
|
4,750
|
|
22/10/2024
|
44.50p
|
44.55p
|
42.00p
|
42.50p
|
73,915
|
|
21/10/2024
|
44.50p
|
45.00p
|
44.00p
|
44.50p
|
12,013
|
|
18/10/2024
|
44.50p
|
45.00p
|
44.50p
|
44.50p
|
9,235
|
|
17/10/2024
|
44.50p
|
45.00p
|
44.50p
|
44.50p
|
13,944
|
|
16/10/2024
|
44.50p
|
44.93p
|
44.00p
|
44.50p
|
7,924
|
|
15/10/2024
|
44.50p
|
45.00p
|
44.50p
|
44.50p
|
8,053
|
|
14/10/2024
|
45.25p
|
45.50p
|
44.36p
|
44.50p
|
29,134
|
|
11/10/2024
|
45.50p
|
45.50p
|
45.00p
|
45.25p
|
24,226
|
|
10/10/2024
|
45.75p
|
46.50p
|
45.00p
|
45.50p
|
100,208
|