HSS Hire Group
(HSS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
21/02/2025
|
5.70p
|
6.08p
|
5.50p
|
5.60p
|
7,557,329
|
|
20/02/2025
|
6.00p
|
6.29p
|
5.53p
|
5.80p
|
975,334
|
|
19/02/2025
|
5.90p
|
6.27p
|
5.72p
|
6.20p
|
163,037
|
|
18/02/2025
|
6.10p
|
6.28p
|
5.91p
|
6.09p
|
136,535
|
|
17/02/2025
|
5.90p
|
6.27p
|
5.91p
|
6.09p
|
50,569
|
|
14/02/2025
|
5.90p
|
6.11p
|
5.95p
|
6.11p
|
397,238
|
|
13/02/2025
|
5.90p
|
6.28p
|
5.83p
|
6.04p
|
354,276
|
|
12/02/2025
|
6.00p
|
6.28p
|
5.81p
|
5.96p
|
102,482
|
|
11/02/2025
|
6.32p
|
6.97p
|
5.50p
|
5.99p
|
3,107,494
|
|
10/02/2025
|
5.80p
|
6.28p
|
5.60p
|
5.76p
|
626,517
|
|
07/02/2025
|
6.00p
|
6.58p
|
5.80p
|
5.84p
|
244,864
|
|
06/02/2025
|
5.92p
|
6.32p
|
5.92p
|
5.96p
|
193,098
|
|
05/02/2025
|
6.10p
|
6.47p
|
5.90p
|
5.96p
|
500,800
|
|
04/02/2025
|
6.20p
|
6.48p
|
6.10p
|
6.16p
|
30,996
|
|
03/02/2025
|
6.20p
|
6.66p
|
6.04p
|
6.16p
|
1,425,107
|
|
31/01/2025
|
6.32p
|
6.87p
|
6.20p
|
6.55p
|
3,524,817
|
|
30/01/2025
|
6.32p
|
6.98p
|
6.24p
|
6.53p
|
19,247
|
|
29/01/2025
|
6.32p
|
7.00p
|
6.20p
|
6.29p
|
3,351,072
|
|
28/01/2025
|
6.30p
|
6.98p
|
6.26p
|
6.26p
|
3,534,754
|
|
27/01/2025
|
6.50p
|
7.00p
|
6.30p
|
6.64p
|
31,729
|
|
24/01/2025
|
6.50p
|
6.97p
|
6.24p
|
6.69p
|
1,487,503
|
|
23/01/2025
|
6.50p
|
6.60p
|
6.30p
|
6.60p
|
40,186
|
|
22/01/2025
|
6.50p
|
6.98p
|
6.30p
|
6.30p
|
1,143,109
|
|
21/01/2025
|
6.50p
|
6.98p
|
6.40p
|
6.70p
|
379,683
|
|
20/01/2025
|
6.30p
|
6.98p
|
6.32p
|
6.57p
|
4,002,117
|
|
17/01/2025
|
6.30p
|
6.80p
|
6.10p
|
6.61p
|
875,951
|
|
16/01/2025
|
6.00p
|
6.44p
|
5.96p
|
6.10p
|
1,769,948
|
|
15/01/2025
|
5.80p
|
6.38p
|
5.80p
|
6.10p
|
532,486
|
|
14/01/2025
|
5.62p
|
6.38p
|
5.62p
|
5.94p
|
4,039,591
|
|
13/01/2025
|
5.70p
|
6.04p
|
5.63p
|
5.81p
|
515,739
|
|
10/01/2025
|
5.40p
|
6.00p
|
5.50p
|
5.75p
|
9,781,653
|
|
09/01/2025
|
5.40p
|
5.95p
|
5.40p
|
5.69p
|
51,984
|
|
08/01/2025
|
6.00p
|
6.00p
|
5.40p
|
5.70p
|
277,779
|
|
07/01/2025
|
6.00p
|
5.74p
|
5.62p
|
5.74p
|
19,551
|
|
06/01/2025
|
6.00p
|
5.96p
|
5.52p
|
5.74p
|
15,785
|
|
03/01/2025
|
6.00p
|
5.98p
|
5.00p
|
5.76p
|
191,373
|
|
02/01/2025
|
6.00p
|
6.00p
|
5.50p
|
5.76p
|
98,286
|
|
01/01/2025
|
6.00p
|
6.00p
|
5.50p
|
6.00p
|
19,344
|
|
31/12/2024
|
6.00p
|
6.00p
|
5.50p
|
6.00p
|
19,344
|
|
30/12/2024
|
5.70p
|
5.83p
|
5.00p
|
5.41p
|
148,677
|
|
27/12/2024
|
5.30p
|
6.00p
|
5.30p
|
5.40p
|
271,297
|
|
26/12/2024
|
5.56p
|
5.98p
|
5.50p
|
5.69p
|
205,865
|
|
25/12/2024
|
5.56p
|
5.98p
|
5.50p
|
5.69p
|
205,865
|
|
24/12/2024
|
5.56p
|
5.98p
|
5.50p
|
5.69p
|
205,865
|
|
23/12/2024
|
5.56p
|
5.98p
|
5.02p
|
5.56p
|
215,351
|
|
20/12/2024
|
5.52p
|
5.64p
|
5.51p
|
5.60p
|
398,431
|
|
19/12/2024
|
5.70p
|
5.98p
|
5.38p
|
5.79p
|
635,008
|
|
18/12/2024
|
5.50p
|
5.98p
|
5.50p
|
5.71p
|
322,314
|
|
17/12/2024
|
5.10p
|
6.00p
|
5.08p
|
5.08p
|
214,888
|
|
16/12/2024
|
5.42p
|
5.98p
|
5.12p
|
5.55p
|
261,736
|
|
13/12/2024
|
5.42p
|
5.98p
|
5.12p
|
5.55p
|
126,183
|
|
12/12/2024
|
5.42p
|
5.98p
|
5.28p
|
5.64p
|
160,216
|
|
11/12/2024
|
5.42p
|
5.98p
|
5.29p
|
5.70p
|
94,372
|
|
10/12/2024
|
5.04p
|
5.98p
|
5.08p
|
5.70p
|
66,515
|
|
09/12/2024
|
5.04p
|
5.99p
|
5.04p
|
5.75p
|
327,097
|
|
06/12/2024
|
5.68p
|
5.98p
|
5.50p
|
5.75p
|
119,370
|
|
05/12/2024
|
5.68p
|
5.98p
|
5.57p
|
5.80p
|
68,471
|
|
04/12/2024
|
5.68p
|
5.74p
|
5.11p
|
5.70p
|
475,472
|
|
03/12/2024
|
5.52p
|
6.44p
|
5.00p
|
5.00p
|
320,447
|
|
02/12/2024
|
5.80p
|
6.42p
|
4.13p
|
5.64p
|
1,252,322
|
|
29/11/2024
|
5.80p
|
5.96p
|
5.55p
|
5.96p
|
476,629
|
|
28/11/2024
|
5.80p
|
6.19p
|
5.52p
|
5.96p
|
1,253,348
|
|
27/11/2024
|
5.80p
|
6.48p
|
5.80p
|
5.94p
|
128,290
|
|
26/11/2024
|
5.72p
|
6.58p
|
5.80p
|
6.17p
|
44,418
|
|
25/11/2024
|
5.72p
|
6.52p
|
5.50p
|
6.01p
|
29,735
|
|
22/11/2024
|
5.72p
|
6.48p
|
5.68p
|
5.64p
|
218,891
|
|
21/11/2024
|
6.06p
|
6.88p
|
5.50p
|
5.64p
|
1,662,374
|
|
20/11/2024
|
6.04p
|
6.98p
|
6.04p
|
6.04p
|
65,686
|
|
19/11/2024
|
6.12p
|
6.67p
|
6.08p
|
6.08p
|
157,574
|
|
18/11/2024
|
6.22p
|
6.98p
|
6.22p
|
6.22p
|
15,434
|
|
15/11/2024
|
6.32p
|
6.98p
|
6.21p
|
6.18p
|
408,626
|
|
14/11/2024
|
6.60p
|
6.98p
|
6.10p
|
6.18p
|
475,266
|
|
13/11/2024
|
6.48p
|
6.76p
|
6.19p
|
6.40p
|
1,359,448
|
|
12/11/2024
|
6.78p
|
6.98p
|
6.12p
|
6.40p
|
287,876
|
|
11/11/2024
|
6.78p
|
6.80p
|
6.16p
|
6.61p
|
246,910
|
|
08/11/2024
|
6.40p
|
6.80p
|
6.14p
|
6.54p
|
115,332
|
|
07/11/2024
|
6.40p
|
6.96p
|
6.31p
|
6.59p
|
473,816
|
|
06/11/2024
|
6.40p
|
7.20p
|
6.12p
|
6.64p
|
199,315
|
|
05/11/2024
|
6.40p
|
6.63p
|
6.13p
|
6.43p
|
511,484
|
|
04/11/2024
|
6.40p
|
6.48p
|
6.14p
|
6.34p
|
49,917
|
|
01/11/2024
|
6.40p
|
7.00p
|
6.10p
|
6.29p
|
78,080
|
|
31/10/2024
|
6.70p
|
7.00p
|
6.50p
|
6.74p
|
180,528
|
|
30/10/2024
|
7.30p
|
7.30p
|
6.20p
|
6.68p
|
648,877
|
|
29/10/2024
|
6.20p
|
6.68p
|
6.20p
|
6.68p
|
14,239,401
|
|
28/10/2024
|
6.20p
|
6.98p
|
6.12p
|
6.20p
|
429,573
|
|
25/10/2024
|
7.34p
|
6.50p
|
6.20p
|
6.36p
|
76,192
|
|
24/10/2024
|
7.34p
|
7.34p
|
6.20p
|
6.30p
|
365,127
|
|
23/10/2024
|
7.10p
|
7.00p
|
6.27p
|
6.77p
|
20,153
|
|
22/10/2024
|
7.10p
|
7.34p
|
6.22p
|
6.65p
|
56,618
|
|
21/10/2024
|
7.34p
|
7.34p
|
6.00p
|
6.82p
|
77,419
|
|
18/10/2024
|
6.60p
|
7.18p
|
6.45p
|
6.79p
|
153,067
|
|
17/10/2024
|
6.62p
|
7.08p
|
6.43p
|
6.76p
|
144,674
|
|
16/10/2024
|
6.50p
|
7.34p
|
6.25p
|
6.74p
|
955,437
|
|
15/10/2024
|
6.60p
|
7.34p
|
6.60p
|
6.97p
|
79,603
|
|
14/10/2024
|
6.76p
|
7.36p
|
6.50p
|
6.50p
|
783,539
|
|
11/10/2024
|
6.82p
|
7.28p
|
6.80p
|
7.04p
|
176,395
|
|
10/10/2024
|
7.02p
|
7.08p
|
6.70p
|
6.90p
|
74,669
|
|
09/10/2024
|
7.02p
|
7.32p
|
6.80p
|
6.89p
|
758,216
|
|
08/10/2024
|
7.34p
|
7.34p
|
6.62p
|
6.95p
|
694,846
|
|
07/10/2024
|
6.52p
|
7.32p
|
6.50p
|
7.02p
|
341,669
|
|
04/10/2024
|
6.88p
|
7.34p
|
6.60p
|
7.03p
|
1,735,130
|
|
03/10/2024
|
6.88p
|
7.18p
|
6.12p
|
6.68p
|
970,971
|
|
02/10/2024
|
6.00p
|
7.02p
|
5.50p
|
6.82p
|
1,364,136
|
|
01/10/2024
|
6.20p
|
6.60p
|
5.80p
|
6.15p
|
362,215
|
|
30/09/2024
|
6.20p
|
6.58p
|
5.52p
|
6.40p
|
1,533,526
|
|
27/09/2024
|
6.08p
|
7.02p
|
6.05p
|
6.39p
|
542,144
|
|
26/09/2024
|
6.12p
|
6.58p
|
5.70p
|
6.20p
|
1,074,189
|
|
25/09/2024
|
6.50p
|
6.70p
|
6.20p
|
6.30p
|
1,177,775
|
|
24/09/2024
|
6.66p
|
6.98p
|
6.22p
|
6.69p
|
2,385,158
|
|
23/09/2024
|
6.98p
|
7.72p
|
6.04p
|
6.98p
|
448,967
|
|
20/09/2024
|
7.18p
|
7.24p
|
6.52p
|
6.73p
|
359,135
|
|
19/09/2024
|
6.72p
|
7.50p
|
6.70p
|
6.71p
|
332,439
|
|
18/09/2024
|
6.70p
|
7.20p
|
6.70p
|
7.00p
|
604,548
|
|
17/09/2024
|
7.50p
|
7.94p
|
6.70p
|
6.70p
|
267,856
|
|
16/09/2024
|
7.10p
|
7.98p
|
6.76p
|
6.92p
|
223,382
|
|
13/09/2024
|
6.62p
|
7.28p
|
6.60p
|
6.57p
|
366,866
|
|
12/09/2024
|
6.70p
|
7.28p
|
6.40p
|
6.50p
|
423,827
|
|
11/09/2024
|
6.76p
|
7.28p
|
6.50p
|
6.60p
|
119,485
|
|
10/09/2024
|
6.60p
|
7.28p
|
6.50p
|
6.60p
|
223,868
|
|
09/09/2024
|
6.80p
|
6.80p
|
6.60p
|
6.70p
|
352,868
|
|
06/09/2024
|
6.60p
|
7.28p
|
6.40p
|
6.49p
|
277,941
|
|
05/09/2024
|
6.74p
|
7.13p
|
6.02p
|
6.95p
|
574,458
|
|
04/09/2024
|
6.60p
|
7.18p
|
6.52p
|
6.55p
|
327,067
|
|
03/09/2024
|
6.90p
|
7.38p
|
6.60p
|
6.74p
|
378,495
|
|
02/09/2024
|
7.00p
|
7.38p
|
6.90p
|
7.15p
|
43,399
|
|
30/08/2024
|
7.00p
|
7.38p
|
6.90p
|
6.96p
|
287,257
|
|
29/08/2024
|
7.06p
|
7.06p
|
6.90p
|
6.98p
|
181,770
|
|
28/08/2024
|
6.90p
|
7.38p
|
6.90p
|
6.94p
|
445,472
|
|
27/08/2024
|
7.00p
|
7.38p
|
6.96p
|
6.96p
|
378,969
|
|
26/08/2024
|
7.02p
|
7.19p
|
6.83p
|
6.94p
|
444,577
|
|
23/08/2024
|
7.02p
|
7.19p
|
6.83p
|
6.94p
|
444,577
|
|
22/08/2024
|
7.02p
|
7.19p
|
6.83p
|
6.94p
|
444,577
|