1. Share Prices

  2. Hercules Site Services PLC (HERC)

40.50p-0.50 (-1.22%)20 Dec 2024, 11:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hercules Site Services PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202441.00p41.00p39.20p40.50p10,253
Dec 19, 202441.00p42.00p40.52p41.00p4,050
Dec 18, 202440.50p40.80p40.00p41.00p11,308
Dec 17, 202440.50p41.00p40.03p40.50p259
Dec 16, 202440.50p41.00p39.90p40.50p35,469
Dec 13, 202440.50p41.00p39.20p40.50p9,031
Dec 12, 202442.50p43.00p40.00p40.50p124,325
Dec 11, 202442.50p42.15p42.02p42.50p11,885
Dec 9, 202442.50p43.00p42.15p42.50p10,923
Dec 6, 202442.50p42.89p42.00p42.50p5,877
Dec 5, 202442.50p43.00p42.15p42.50p23,845
Dec 4, 202443.00p43.50p42.00p42.50p838
Dec 3, 202443.50p44.00p42.50p43.25p10,330
Dec 2, 202443.50p43.74p43.00p43.50p10,123
Nov 29, 202443.50p43.00p43.00p43.50p12
Nov 28, 202443.50p43.28p43.00p43.50p11,713
Nov 27, 202443.50p43.00p43.00p43.50p937
Nov 26, 202443.50p44.00p43.00p43.50p16,106
Nov 25, 202443.50p44.00p43.00p43.50p8,718
Nov 22, 202443.50p44.00p43.00p43.50p1,226
Nov 21, 202443.50p43.00p43.00p43.50p404
Nov 20, 202443.50p43.33p43.00p43.50p1,400
Nov 19, 202443.50p43.40p43.00p43.50p7,005
Nov 15, 202443.50p43.40p43.40p43.50p100
Nov 14, 202443.50p44.00p43.02p43.50p94,649
Nov 13, 202443.50p44.00p43.02p43.50p3,546
Nov 12, 202444.50p44.60p43.15p43.50p60,854
Nov 11, 202446.25p46.67p44.00p44.50p64,565
Nov 7, 202446.25p46.67p45.61p46.25p7,576
Nov 6, 202446.25p46.97p45.50p46.25p23,933
Nov 5, 202446.25p45.70p45.65p46.25p765
Nov 4, 202446.25p47.00p45.65p46.25p9,846
Nov 1, 202446.25p47.00p45.65p46.25p7,752
Oct 31, 202444.50p46.84p44.68p46.25p109,907
Oct 30, 202442.00p44.80p42.70p44.50p87,209
Oct 29, 202441.50p44.00p42.00p42.00p48,843
Oct 28, 202442.50p43.00p41.00p41.50p32,055
Oct 25, 202442.00p43.00p42.00p42.50p1,803
Oct 24, 202442.50p42.50p42.50p42.50p1,080
Oct 23, 202442.50p42.25p42.00p42.50p4,750
Oct 22, 202444.50p44.55p42.00p42.50p73,915
Oct 21, 202444.50p45.00p44.00p44.50p12,013
Oct 18, 202444.50p45.00p44.51p44.50p9,235
Oct 17, 202444.50p45.00p44.93p44.50p13,944
Oct 16, 202444.50p44.93p44.00p44.50p7,924
Oct 15, 202444.50p45.00p44.90p44.50p8,053
Oct 14, 202445.25p45.50p44.36p44.50p29,134
Oct 11, 202445.50p45.50p45.00p45.25p24,226
Oct 10, 202445.75p46.50p45.00p45.50p100,208
Oct 9, 202446.50p50.80p45.23p45.75p454,155
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.