1. Share Prices

  2. Hss Hire Group PLC (HSS)

6.29p-0.45 (-6.68%)01 Nov 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hss Hire Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 1, 20246.40p7.00p6.10p6.29p78,080
Oct 31, 20246.70p7.00p6.50p6.74p180,528
Oct 30, 20247.30p7.30p6.20p6.79p648,877
Oct 29, 20246.30p6.58p6.20p6.68p14,239,401
Oct 28, 20246.20p6.98p6.12p6.20p429,573
Oct 25, 20246.50p6.50p6.20p6.36p76,192
Oct 24, 20247.34p7.34p6.20p6.30p365,127
Oct 23, 20247.00p7.00p6.26p6.77p20,153
Oct 22, 20247.10p7.34p6.22p6.65p56,618
Oct 21, 20247.34p7.34p6.00p6.82p77,419
Oct 18, 20246.60p7.18p6.45p6.79p153,067
Oct 17, 20246.62p7.08p6.43p6.76p144,674
Oct 16, 20246.50p7.34p6.25p6.74p955,437
Oct 15, 20246.60p7.34p6.60p6.97p79,603
Oct 14, 20246.76p7.36p6.50p6.50p783,539
Oct 11, 20246.82p7.28p6.80p7.04p176,395
Oct 10, 20246.76p7.08p6.70p6.90p74,669
Oct 9, 20247.02p7.32p6.80p6.89p758,216
Oct 8, 20247.34p7.34p6.62p6.95p694,845
Oct 7, 20246.52p7.32p6.50p7.02p341,669
Oct 4, 20246.71p7.34p6.60p7.03p1,735,130
Oct 3, 20246.88p7.18p6.12p6.68p970,971
Oct 2, 20246.00p7.02p5.50p6.82p1,364,135
Oct 1, 20246.20p6.60p5.80p6.15p362,215
Sep 30, 20246.20p6.58p5.52p6.40p1,533,526
Sep 27, 20246.08p7.02p6.05p6.39p542,144
Sep 26, 20246.12p6.58p5.70p6.20p1,074,189
Sep 25, 20246.50p6.70p6.20p6.30p1,802,775
Sep 24, 20246.66p6.98p6.22p6.69p2,960,158
Sep 23, 20246.98p7.72p6.04p6.98p448,967
Sep 20, 20247.18p7.24p6.52p6.73p359,135
Sep 19, 20246.72p7.50p6.70p6.71p332,439
Sep 18, 20246.70p7.20p6.70p7.00p604,548
Sep 17, 20247.50p7.94p6.78p6.70p267,855
Sep 16, 20247.10p7.98p6.76p6.92p223,382
Sep 13, 20246.62p7.28p6.60p7.00p366,866
Sep 12, 20246.70p7.28p6.40p6.57p423,827
Sep 11, 20246.76p7.28p6.50p6.50p119,485
Sep 10, 20246.60p7.28p6.50p6.60p223,868
Sep 9, 20246.80p6.80p6.60p6.70p352,868
Sep 6, 20246.60p7.28p6.40p6.49p277,941
Sep 5, 20246.74p7.13p6.02p6.95p574,458
Sep 4, 20246.60p7.18p6.52p6.55p327,067
Sep 3, 20246.90p7.38p6.60p6.74p378,495
Sep 2, 20247.34p7.38p6.90p7.15p43,399
Aug 30, 20247.00p7.38p6.90p6.96p287,257
Aug 29, 20247.06p7.06p6.90p6.98p181,770
Aug 28, 20246.90p7.38p6.90p6.94p445,472
Aug 27, 20247.00p7.38p7.00p6.96p378,969
Aug 23, 20247.00p7.18p6.82p7.14p243,127
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.