Shares Magazine
6.01p+0.01 (+0.19%)07 Mar 2025, 13:06
Hss Hire Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 5.95p | 5.95p | 5.55p | 6.00p | 21,432 |
| Mar 5, 2025 | 5.72p | 6.18p | 5.60p | 5.89p | 517,659 |
| Mar 4, 2025 | 5.80p | 6.38p | 5.60p | 5.99p | 461,367 |
| Mar 3, 2025 | 5.82p | 6.48p | 5.82p | 6.10p | 520,223 |
| Feb 28, 2025 | 5.62p | 6.37p | 5.62p | 6.11p | 111,420 |
| Feb 27, 2025 | 5.53p | 5.98p | 5.52p | 5.82p | 88,917 |
| Feb 26, 2025 | 5.88p | 6.01p | 5.74p | 5.82p | 1,315,994 |
| Feb 25, 2025 | 5.74p | 5.90p | 5.74p | 5.76p | 11,100,744 |
| Feb 24, 2025 | 5.98p | 5.98p | 5.60p | 5.75p | 163,850 |
| Feb 21, 2025 | 5.70p | 6.08p | 5.50p | 5.60p | 7,557,329 |
| Feb 20, 2025 | 6.00p | 6.29p | 5.53p | 5.80p | 975,334 |
| Feb 19, 2025 | 5.90p | 6.27p | 5.72p | 6.20p | 163,036 |
| Feb 18, 2025 | 6.10p | 6.28p | 5.91p | 6.09p | 136,535 |
| Feb 17, 2025 | 6.27p | 6.27p | 5.91p | 6.09p | 50,569 |
| Feb 14, 2025 | 6.08p | 6.09p | 5.95p | 6.11p | 397,238 |
| Feb 13, 2025 | 5.90p | 6.28p | 5.83p | 6.04p | 354,276 |
| Feb 12, 2025 | 6.00p | 6.28p | 5.81p | 5.96p | 102,482 |
| Feb 11, 2025 | 6.32p | 6.97p | 5.50p | 5.99p | 3,107,494 |
| Feb 10, 2025 | 5.80p | 6.28p | 5.60p | 5.76p | 626,516 |
| Feb 7, 2025 | 6.00p | 6.58p | 5.80p | 5.84p | 244,864 |
| Feb 6, 2025 | 5.92p | 6.32p | 5.92p | 5.92p | 193,098 |
| Feb 5, 2025 | 6.10p | 6.47p | 5.90p | 5.96p | 500,800 |
| Feb 4, 2025 | 6.20p | 6.48p | 6.10p | 6.29p | 30,996 |
| Feb 3, 2025 | 6.20p | 6.66p | 6.04p | 6.16p | 1,425,106 |
| Jan 31, 2025 | 6.87p | 6.87p | 6.20p | 6.55p | 3,524,817 |
| Jan 30, 2025 | 6.96p | 6.98p | 6.24p | 6.53p | 19,247 |
| Jan 29, 2025 | 6.32p | 7.00p | 6.20p | 6.29p | 3,351,072 |
| Jan 28, 2025 | 6.30p | 6.98p | 6.26p | 6.26p | 3,534,754 |
| Jan 27, 2025 | 6.67p | 7.00p | 6.30p | 6.64p | 31,729 |
| Jan 24, 2025 | 6.24p | 6.97p | 6.24p | 6.69p | 1,487,503 |
| Jan 23, 2025 | 6.30p | 6.30p | 6.30p | 6.60p | 40,186 |
| Jan 22, 2025 | 6.50p | 6.98p | 6.30p | 6.30p | 1,563,109 |
| Jan 21, 2025 | 6.50p | 6.98p | 6.40p | 6.70p | 379,683 |
| Jan 20, 2025 | 6.50p | 6.98p | 6.32p | 6.57p | 4,002,116 |
| Jan 17, 2025 | 6.30p | 6.80p | 6.10p | 6.61p | 875,950 |
| Jan 16, 2025 | 6.00p | 6.44p | 5.96p | 6.21p | 1,769,948 |
| Jan 15, 2025 | 5.80p | 6.38p | 5.80p | 6.10p | 532,486 |
| Jan 14, 2025 | 5.62p | 6.38p | 5.62p | 5.94p | 4,039,591 |
| Jan 13, 2025 | 5.70p | 6.04p | 5.63p | 5.81p | 515,739 |
| Jan 10, 2025 | 5.90p | 6.00p | 5.50p | 5.75p | 9,781,653 |
| Jan 9, 2025 | 5.40p | 5.95p | 5.40p | 5.69p | 51,984 |
| Jan 8, 2025 | 5.72p | 6.00p | 5.40p | 5.70p | 277,778 |
| Jan 7, 2025 | 5.62p | 5.74p | 5.62p | 5.74p | 19,551 |
| Jan 6, 2025 | 5.72p | 5.96p | 5.52p | 5.74p | 15,785 |
| Jan 3, 2025 | 5.98p | 5.98p | 5.00p | 5.76p | 191,373 |
| Jan 2, 2025 | 5.95p | 6.00p | 5.50p | 5.76p | 98,286 |
| Dec 31, 2024 | 6.00p | 6.00p | 5.50p | 6.00p | 19,344 |
| Dec 30, 2024 | 5.70p | 5.83p | 5.00p | 5.41p | 148,677 |
| Dec 27, 2024 | 5.30p | 6.00p | 5.30p | 5.40p | 271,297 |
| Dec 24, 2024 | 5.62p | 5.98p | 5.50p | 5.69p | 205,865 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 295.00 | 2.97 |
| Taylor Wimpey PLC | 113.66 | 3.14 |
| Greggs PLC | 1,809.22 | 2.68 |
| Barratt Redrow PLC | 428.40 | 3.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Burberry Group PLC | 995.20 | -6.99 |
| Melrose Industries PLC | 517.12 | -7.06 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,349.50 | -4.59 |