Market data

Select a section

HSS Hire Group

(HSS)
Sector: Industrial Support Services
6.71p
-0.29p -4.14
Last updated: 17:06:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 10.05p 11.45p 9.70p 9.93p 600,725
23/05/2024 10.40p 10.92p 9.52p 10.45p 830,376
22/05/2024 10.55p 11.22p 10.40p 10.70p 2,231,980
21/05/2024 10.60p 11.00p 9.82p 10.40p 2,054,843
20/05/2024 9.90p 10.95p 9.55p 10.15p 3,024,072
17/05/2024 9.54p 9.90p 9.02p 9.80p 1,548,721
16/05/2024 9.68p 9.90p 9.02p 9.54p 405,904
15/05/2024 9.50p 9.90p 9.30p 9.54p 773,106
14/05/2024 9.38p 9.90p 8.82p 9.80p 2,802,554
13/05/2024 8.82p 9.40p 8.80p 9.40p 1,234,380
10/05/2024 8.98p 9.46p 8.62p 8.96p 1,473,699
09/05/2024 8.98p 9.00p 8.20p 8.70p 953,334
08/05/2024 8.84p 8.98p 8.30p 8.50p 552,889
07/05/2024 8.32p 9.45p 8.22p 8.64p 461,454
06/05/2024 8.20p 8.98p 7.82p 8.35p 1,356,072
03/05/2024 8.20p 8.98p 7.82p 8.35p 1,356,072
02/05/2024 8.44p 9.44p 7.96p 8.02p 1,555,262
01/05/2024 8.20p 8.98p 7.96p 8.78p 2,100,707
30/04/2024 8.14p 8.48p 8.10p 8.26p 1,747,974
29/04/2024 8.18p 8.22p 8.10p 8.14p 631,555
26/04/2024 8.10p 8.26p 7.97p 8.09p 364,094
25/04/2024 8.06p 8.28p 7.85p 8.00p 1,460,212
24/04/2024 8.00p 8.19p 7.30p 7.65p 1,776,792
23/04/2024 8.40p 8.73p 7.56p 8.00p 1,890,780
22/04/2024 8.50p 8.51p 8.05p 8.36p 362,233
19/04/2024 9.34p 9.34p 8.00p 8.54p 998,188
18/04/2024 8.12p 8.20p 8.00p 8.00p 551,852
17/04/2024 8.20p 9.16p 7.99p 8.01p 166,402
16/04/2024 8.30p 9.34p 8.16p 8.24p 276,286
15/04/2024 8.20p 9.04p 8.20p 8.50p 242,212
12/04/2024 8.10p 8.98p 8.10p 8.54p 311,729
11/04/2024 8.30p 8.61p 8.10p 8.32p 462,243
10/04/2024 8.44p 8.80p 8.00p 8.34p 364,372
09/04/2024 8.52p 9.90p 8.50p 8.65p 350,259
08/04/2024 8.52p 9.78p 8.43p 9.15p 213,375
05/04/2024 8.42p 9.68p 8.40p 8.76p 529,142
04/04/2024 8.60p 8.80p 8.13p 8.56p 871,627
03/04/2024 8.86p 9.18p 8.50p 8.80p 631,027
02/04/2024 10.00p 10.00p 9.20p 9.22p 677,792
01/04/2024 8.74p 9.80p 8.74p 9.63p 1,143,558
29/03/2024 8.74p 9.80p 8.74p 9.63p 1,143,558
28/03/2024 8.74p 9.80p 8.74p 9.63p 1,143,558
27/03/2024 8.64p 8.97p 8.20p 8.95p 592,908
26/03/2024 8.24p 9.00p 8.19p 8.36p 480,435
25/03/2024 8.00p 8.38p 7.90p 8.04p 934,763
22/03/2024 7.92p 8.00p 7.79p 7.99p 1,603,565
21/03/2024 7.92p 8.00p 7.40p 7.92p 1,060,502
20/03/2024 8.00p 8.00p 7.46p 7.85p 1,249,161

Market data

Select a section