HSS Hire Group
(HSS)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
6.80p
|
7.38p
|
6.80p
|
6.89p
|
155,922
|
|
20/08/2024
|
6.90p
|
7.38p
|
6.80p
|
7.04p
|
352,689
|
|
19/08/2024
|
6.90p
|
7.38p
|
6.70p
|
6.94p
|
1,224,131
|
|
16/08/2024
|
6.92p
|
7.19p
|
6.92p
|
6.92p
|
233,153
|
|
15/08/2024
|
7.02p
|
7.38p
|
6.90p
|
6.96p
|
210,757
|
|
14/08/2024
|
7.06p
|
7.23p
|
6.90p
|
6.95p
|
349,914
|
|
13/08/2024
|
7.00p
|
7.17p
|
6.90p
|
6.90p
|
133,497
|
|
12/08/2024
|
7.00p
|
7.50p
|
6.52p
|
6.90p
|
622,010
|
|
09/08/2024
|
7.10p
|
7.48p
|
6.06p
|
6.72p
|
557,478
|
|
08/08/2024
|
7.00p
|
7.48p
|
6.02p
|
6.94p
|
635,682
|
|
07/08/2024
|
7.50p
|
7.50p
|
6.88p
|
7.19p
|
276,228
|
|
06/08/2024
|
7.02p
|
7.50p
|
7.00p
|
7.00p
|
253,809
|
|
05/08/2024
|
7.30p
|
7.38p
|
6.12p
|
6.88p
|
313,754
|
|
02/08/2024
|
7.00p
|
7.58p
|
7.00p
|
7.18p
|
632,932
|
|
01/08/2024
|
7.12p
|
7.58p
|
7.02p
|
7.20p
|
110,954
|
|
31/07/2024
|
7.12p
|
7.60p
|
7.12p
|
7.26p
|
369,421
|
|
30/07/2024
|
7.12p
|
7.58p
|
7.12p
|
7.42p
|
238,673
|
|
29/07/2024
|
7.12p
|
7.35p
|
7.12p
|
7.22p
|
642,297
|
|
26/07/2024
|
7.34p
|
7.34p
|
7.11p
|
7.17p
|
773,924
|
|
25/07/2024
|
7.10p
|
7.74p
|
7.00p
|
7.17p
|
722,421
|
|
24/07/2024
|
8.00p
|
8.00p
|
7.14p
|
7.26p
|
486,697
|
|
23/07/2024
|
7.20p
|
7.40p
|
7.20p
|
7.30p
|
658,182
|
|
22/07/2024
|
7.30p
|
7.30p
|
6.83p
|
7.20p
|
1,155,136
|
|
19/07/2024
|
7.00p
|
7.10p
|
6.91p
|
6.95p
|
386,699
|
|
18/07/2024
|
6.82p
|
7.18p
|
6.82p
|
6.97p
|
967,548
|
|
17/07/2024
|
6.98p
|
7.00p
|
6.82p
|
6.94p
|
325,132
|
|
16/07/2024
|
7.00p
|
7.48p
|
6.92p
|
6.95p
|
1,738,993
|
|
15/07/2024
|
6.98p
|
7.48p
|
6.92p
|
7.30p
|
638,291
|
|
12/07/2024
|
6.98p
|
7.10p
|
6.50p
|
6.97p
|
2,107,174
|
|
11/07/2024
|
7.40p
|
7.40p
|
6.80p
|
7.00p
|
1,265,193
|
|
10/07/2024
|
7.28p
|
7.38p
|
6.92p
|
7.15p
|
802,810
|
|
09/07/2024
|
7.16p
|
7.58p
|
6.89p
|
7.12p
|
532,409
|
|
08/07/2024
|
7.38p
|
7.60p
|
7.00p
|
7.16p
|
421,871
|
|
05/07/2024
|
7.52p
|
8.00p
|
7.03p
|
7.20p
|
1,233,726
|
|
04/07/2024
|
7.30p
|
7.60p
|
7.20p
|
7.34p
|
802,476
|
|
03/07/2024
|
7.48p
|
7.48p
|
7.00p
|
7.33p
|
1,646,645
|
|
02/07/2024
|
7.48p
|
7.48p
|
7.20p
|
7.36p
|
260,873
|
|
01/07/2024
|
7.14p
|
7.38p
|
7.14p
|
7.27p
|
303,172
|
|
28/06/2024
|
7.00p
|
7.48p
|
6.80p
|
7.29p
|
766,525
|
|
27/06/2024
|
7.48p
|
8.50p
|
6.98p
|
7.29p
|
2,540,345
|
|
26/06/2024
|
7.34p
|
7.98p
|
7.34p
|
7.50p
|
199,384
|
|
25/06/2024
|
7.44p
|
7.48p
|
7.20p
|
7.30p
|
774,447
|
|
24/06/2024
|
7.50p
|
8.23p
|
7.46p
|
7.46p
|
276,560
|
|
21/06/2024
|
7.52p
|
8.19p
|
7.02p
|
7.75p
|
72,953
|
|
20/06/2024
|
7.52p
|
7.98p
|
7.42p
|
7.74p
|
475,768
|
|
19/06/2024
|
7.22p
|
7.70p
|
7.02p
|
7.45p
|
909,054
|
|
18/06/2024
|
7.98p
|
7.98p
|
7.02p
|
7.55p
|
429,786
|
|
17/06/2024
|
7.78p
|
7.78p
|
7.40p
|
7.63p
|
366,485
|
|
14/06/2024
|
7.20p
|
7.96p
|
7.02p
|
7.66p
|
776,873
|
|
13/06/2024
|
6.94p
|
7.26p
|
6.64p
|
7.22p
|
1,295,430
|
|
12/06/2024
|
7.50p
|
7.80p
|
6.80p
|
7.26p
|
3,966,036
|
|
11/06/2024
|
8.60p
|
8.80p
|
8.16p
|
8.40p
|
681,842
|
|
10/06/2024
|
8.72p
|
9.38p
|
8.60p
|
8.60p
|
781,830
|
|
07/06/2024
|
9.20p
|
9.20p
|
8.72p
|
8.72p
|
163,469
|
|
06/06/2024
|
8.84p
|
9.50p
|
8.70p
|
8.72p
|
2,964,339
|
|
05/06/2024
|
9.20p
|
9.71p
|
8.60p
|
8.80p
|
1,708,014
|
|
04/06/2024
|
9.40p
|
10.80p
|
9.05p
|
9.30p
|
500,873
|
|
03/06/2024
|
9.52p
|
10.50p
|
9.00p
|
9.40p
|
702,991
|
|
31/05/2024
|
9.80p
|
10.95p
|
9.17p
|
9.50p
|
1,369,095
|
|
30/05/2024
|
10.00p
|
10.45p
|
9.80p
|
9.80p
|
255,050
|
|
29/05/2024
|
10.00p
|
11.30p
|
9.60p
|
9.60p
|
212,251
|
|
28/05/2024
|
10.00p
|
10.70p
|
9.74p
|
10.00p
|
395,238
|
|
27/05/2024
|
10.05p
|
11.45p
|
9.70p
|
9.93p
|
600,725
|