Shares Magazine
7.15p-0.34 (-4.74%)22 Apr 2025, 16:30
Hss Hire Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 6.82p | 7.48p | 6.74p | 7.18p | 155,740 |
| Apr 16, 2025 | 7.00p | 7.50p | 6.82p | 7.11p | 386,161 |
| Apr 15, 2025 | 7.50p | 7.50p | 7.00p | 7.02p | 85,405 |
| Apr 14, 2025 | 7.31p | 7.43p | 7.00p | 7.24p | 71,091 |
| Apr 11, 2025 | 7.40p | 7.48p | 6.93p | 7.20p | 1,051,646 |
| Apr 10, 2025 | 6.30p | 7.02p | 6.29p | 7.19p | 736,189 |
| Apr 9, 2025 | 6.96p | 6.96p | 6.41p | 6.51p | 113,845 |
| Apr 8, 2025 | 6.38p | 6.98p | 6.38p | 6.70p | 172,181 |
| Apr 7, 2025 | 6.98p | 7.00p | 6.02p | 6.38p | 1,364,589 |
| Apr 4, 2025 | 6.96p | 6.96p | 6.42p | 6.60p | 887,202 |
| Apr 3, 2025 | 6.56p | 6.98p | 6.04p | 6.65p | 748,892 |
| Apr 2, 2025 | 6.20p | 7.00p | 6.20p | 6.71p | 3,892,523 |
| Apr 1, 2025 | 6.98p | 6.98p | 6.00p | 6.24p | 214,185 |
| Mar 31, 2025 | 5.94p | 6.96p | 5.94p | 5.94p | 379,447 |
| Mar 28, 2025 | 5.94p | 6.98p | 5.82p | 6.27p | 1,314,986 |
| Mar 27, 2025 | 6.30p | 6.42p | 6.00p | 6.00p | 239,556 |
| Mar 26, 2025 | 6.32p | 6.48p | 6.00p | 6.30p | 231,145 |
| Mar 25, 2025 | 6.30p | 6.47p | 6.01p | 6.30p | 345,354 |
| Mar 24, 2025 | 6.48p | 6.48p | 5.16p | 6.19p | 714,997 |
| Mar 21, 2025 | 6.00p | 6.48p | 5.80p | 6.14p | 275,625 |
| Mar 20, 2025 | 5.82p | 6.04p | 5.82p | 6.24p | 44,191 |
| Mar 19, 2025 | 5.76p | 6.98p | 5.70p | 6.24p | 149,894 |
| Mar 18, 2025 | 5.90p | 6.05p | 5.90p | 6.09p | 194,000 |
| Mar 17, 2025 | 5.80p | 6.48p | 5.70p | 6.11p | 26,267 |
| Mar 14, 2025 | 5.66p | 6.48p | 5.66p | 6.11p | 36,139 |
| Mar 13, 2025 | 5.81p | 6.47p | 5.77p | 6.12p | 11,509 |
| Mar 12, 2025 | 5.60p | 6.48p | 5.40p | 5.91p | 317,498 |
| Mar 11, 2025 | 5.82p | 6.48p | 5.34p | 6.11p | 331,026 |
| Mar 10, 2025 | 6.50p | 6.50p | 5.64p | 5.97p | 186,100 |
| Mar 7, 2025 | 5.86p | 6.48p | 5.52p | 6.05p | 12,650,621 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |