1. Share Prices

  2. Hercules Site Services PLC (HERC)

48.00p+0.50 (+1.05%)23 Aug 2024, 11:55
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
Aug 23, 202447.50p49.00p47.36p48.00p41,054
Aug 22, 202447.50p48.00p47.00p47.50p32,023
Aug 21, 202447.50p47.50p46.60p47.50p24,651
Aug 20, 202447.50p48.00p47.01p47.50p1,631
Aug 19, 202447.50p48.00p47.00p47.50p8,860
Aug 16, 202447.50p48.00p46.10p46.10p37,022
Aug 15, 202448.00p49.00p46.54p47.50p22,914
Aug 14, 202448.00p49.00p47.00p48.00p16,683
Aug 13, 202446.00p48.00p46.00p48.00p23,537
Aug 12, 202446.00p47.00p45.05p46.00p14,341
Aug 9, 202446.00p47.00p45.05p46.00p29,198
Aug 8, 202447.50p47.11p45.05p46.00p47,467
Aug 7, 202445.00p48.00p44.67p47.50p113,029
Aug 6, 202445.00p46.00p44.00p44.00p110,504
Aug 5, 202446.75p49.00p44.00p45.00p78,635
Aug 2, 202442.50p48.00p43.00p46.75p199,515
Aug 1, 202440.50p43.80p40.03p42.50p59,706
Jul 31, 202439.75p41.00p39.01p40.50p116,711
Jul 30, 202439.75p40.48p39.30p39.75p4,991
Jul 29, 202439.50p40.50p38.52p39.00p40,254
Jul 26, 202439.50p40.50p38.58p39.50p80,699
Jul 25, 202437.00p40.50p37.15p40.50p392,309
Jul 24, 202436.50p37.00p37.00p36.50p54
Jul 23, 202436.50p36.55p36.00p36.50p1,101
Jul 22, 202436.50p37.00p36.00p36.50p7,376
Jul 19, 202437.50p38.00p36.10p36.50p33,027
Jul 18, 202438.00p39.80p36.50p37.50p24,132
Jul 17, 202438.00p38.88p37.94p38.00p4,060
Jul 16, 202438.00p38.88p37.01p38.00p1,036
Jul 15, 202438.00p38.88p37.00p38.00p4,714
Jul 12, 202438.00p38.88p37.15p38.00p14,270
Jul 11, 202437.50p38.00p37.00p38.00p36,769
Jul 10, 202437.50p38.00p36.30p37.50p33,555
Jul 9, 202437.50p37.00p37.00p37.50p28
Jul 8, 202437.50p38.00p37.00p37.50p9,668
Jul 5, 202437.50p38.00p37.00p37.50p2,033
Jul 4, 202437.50p38.00p37.00p37.50p13,508
Jul 3, 202438.50p38.94p37.00p37.50p7,754
Jul 2, 202438.50p38.94p38.00p38.50p4,565
Jul 1, 202438.50p39.00p38.00p38.50p52,765
Jun 28, 202439.00p40.00p37.75p38.50p45,362
Jun 27, 202439.00p40.00p38.00p39.00p533
Jun 26, 202439.00p40.00p38.00p39.00p1,304
Jun 25, 202439.00p40.00p38.90p39.00p4,390
Jun 24, 202439.50p40.00p38.00p39.00p45,896
Jun 21, 202440.50p41.00p39.00p39.50p54,701
Jun 20, 202440.50p40.65p40.00p40.50p615
Jun 19, 202440.50p40.02p40.02p40.50p8
Jun 18, 202440.75p41.42p40.00p40.50p5,662
Jun 17, 202441.00p41.90p40.20p40.75p50,382
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.