48.00p+0.50 (+1.05%)23 Aug 2024, 11:55
Hercules Site Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 47.50p | 49.00p | 47.36p | 48.00p | 41,054 |
Aug 22, 2024 | 47.50p | 48.00p | 47.00p | 47.50p | 32,023 |
Aug 21, 2024 | 47.50p | 47.50p | 46.60p | 47.50p | 24,651 |
Aug 20, 2024 | 47.50p | 48.00p | 47.01p | 47.50p | 1,631 |
Aug 19, 2024 | 47.50p | 48.00p | 47.00p | 47.50p | 8,860 |
Aug 16, 2024 | 47.50p | 48.00p | 46.10p | 46.10p | 37,022 |
Aug 15, 2024 | 48.00p | 49.00p | 46.54p | 47.50p | 22,914 |
Aug 14, 2024 | 48.00p | 49.00p | 47.00p | 48.00p | 16,683 |
Aug 13, 2024 | 46.00p | 48.00p | 46.00p | 48.00p | 23,537 |
Aug 12, 2024 | 46.00p | 47.00p | 45.05p | 46.00p | 14,341 |
Aug 9, 2024 | 46.00p | 47.00p | 45.05p | 46.00p | 29,198 |
Aug 8, 2024 | 47.50p | 47.11p | 45.05p | 46.00p | 47,467 |
Aug 7, 2024 | 45.00p | 48.00p | 44.67p | 47.50p | 113,029 |
Aug 6, 2024 | 45.00p | 46.00p | 44.00p | 44.00p | 110,504 |
Aug 5, 2024 | 46.75p | 49.00p | 44.00p | 45.00p | 78,635 |
Aug 2, 2024 | 42.50p | 48.00p | 43.00p | 46.75p | 199,515 |
Aug 1, 2024 | 40.50p | 43.80p | 40.03p | 42.50p | 59,706 |
Jul 31, 2024 | 39.75p | 41.00p | 39.01p | 40.50p | 116,711 |
Jul 30, 2024 | 39.75p | 40.48p | 39.30p | 39.75p | 4,991 |
Jul 29, 2024 | 39.50p | 40.50p | 38.52p | 39.00p | 40,254 |
Jul 26, 2024 | 39.50p | 40.50p | 38.58p | 39.50p | 80,699 |
Jul 25, 2024 | 37.00p | 40.50p | 37.15p | 40.50p | 392,309 |
Jul 24, 2024 | 36.50p | 37.00p | 37.00p | 36.50p | 54 |
Jul 23, 2024 | 36.50p | 36.55p | 36.00p | 36.50p | 1,101 |
Jul 22, 2024 | 36.50p | 37.00p | 36.00p | 36.50p | 7,376 |
Jul 19, 2024 | 37.50p | 38.00p | 36.10p | 36.50p | 33,027 |
Jul 18, 2024 | 38.00p | 39.80p | 36.50p | 37.50p | 24,132 |
Jul 17, 2024 | 38.00p | 38.88p | 37.94p | 38.00p | 4,060 |
Jul 16, 2024 | 38.00p | 38.88p | 37.01p | 38.00p | 1,036 |
Jul 15, 2024 | 38.00p | 38.88p | 37.00p | 38.00p | 4,714 |
Jul 12, 2024 | 38.00p | 38.88p | 37.15p | 38.00p | 14,270 |
Jul 11, 2024 | 37.50p | 38.00p | 37.00p | 38.00p | 36,769 |
Jul 10, 2024 | 37.50p | 38.00p | 36.30p | 37.50p | 33,555 |
Jul 9, 2024 | 37.50p | 37.00p | 37.00p | 37.50p | 28 |
Jul 8, 2024 | 37.50p | 38.00p | 37.00p | 37.50p | 9,668 |
Jul 5, 2024 | 37.50p | 38.00p | 37.00p | 37.50p | 2,033 |
Jul 4, 2024 | 37.50p | 38.00p | 37.00p | 37.50p | 13,508 |
Jul 3, 2024 | 38.50p | 38.94p | 37.00p | 37.50p | 7,754 |
Jul 2, 2024 | 38.50p | 38.94p | 38.00p | 38.50p | 4,565 |
Jul 1, 2024 | 38.50p | 39.00p | 38.00p | 38.50p | 52,765 |
Jun 28, 2024 | 39.00p | 40.00p | 37.75p | 38.50p | 45,362 |
Jun 27, 2024 | 39.00p | 40.00p | 38.00p | 39.00p | 533 |
Jun 26, 2024 | 39.00p | 40.00p | 38.00p | 39.00p | 1,304 |
Jun 25, 2024 | 39.00p | 40.00p | 38.90p | 39.00p | 4,390 |
Jun 24, 2024 | 39.50p | 40.00p | 38.00p | 39.00p | 45,896 |
Jun 21, 2024 | 40.50p | 41.00p | 39.00p | 39.50p | 54,701 |
Jun 20, 2024 | 40.50p | 40.65p | 40.00p | 40.50p | 615 |
Jun 19, 2024 | 40.50p | 40.02p | 40.02p | 40.50p | 8 |
Jun 18, 2024 | 40.75p | 41.42p | 40.00p | 40.50p | 5,662 |
Jun 17, 2024 | 41.00p | 41.90p | 40.20p | 40.75p | 50,382 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.