1. Share Prices

  2. Hss Hire Group PLC (HSS)

5.76p-0.24 (-4.00%)02 Jan 2025, 13:37
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
Dec 31, 20246.00p6.00p5.50p6.00p19,344
Dec 30, 20245.70p5.83p5.00p5.41p148,677
Dec 27, 20245.30p6.00p5.30p5.40p271,297
Dec 24, 20245.62p5.98p5.50p5.69p205,865
Dec 23, 20245.56p5.98p5.02p5.56p215,351
Dec 20, 20245.52p5.64p5.51p5.60p398,431
Dec 19, 20245.70p5.98p5.38p5.79p635,008
Dec 18, 20245.50p5.98p5.50p5.71p322,314
Dec 17, 20245.10p6.00p5.08p5.08p214,888
Dec 16, 20245.79p5.98p5.12p5.55p261,736
Dec 13, 20245.80p5.98p5.12p5.55p126,183
Dec 12, 20245.67p5.98p5.28p5.64p160,216
Dec 11, 20245.42p5.98p5.29p5.70p94,372
Dec 10, 20245.98p5.98p5.08p5.70p66,515
Dec 9, 20245.04p5.99p5.04p5.75p327,097
Dec 6, 20245.83p5.98p5.50p5.75p119,370
Dec 5, 20245.98p5.98p5.57p5.80p68,471
Dec 4, 20245.68p5.74p5.11p5.70p475,472
Dec 3, 20245.52p6.44p5.00p5.00p320,447
Dec 2, 20245.80p6.42p4.13p5.64p1,252,321
Nov 29, 20245.91p5.94p5.55p5.96p476,629
Nov 28, 20245.52p6.19p5.52p5.96p1,253,348
Nov 27, 20245.80p6.48p5.80p5.94p128,290
Nov 26, 20245.98p6.58p5.80p6.17p44,418
Nov 25, 20245.89p6.52p5.50p6.01p29,735
Nov 22, 20245.72p6.48p5.68p5.68p218,891
Nov 21, 20246.06p6.88p5.50p5.64p1,662,374
Nov 20, 20246.04p6.98p6.04p6.04p65,686
Nov 19, 20246.12p6.67p6.08p6.08p157,574
Nov 18, 20246.22p6.98p6.22p6.22p15,434
Nov 15, 20246.32p6.98p6.21p6.26p408,626
Nov 14, 20246.60p6.98p6.10p6.18p475,266
Nov 13, 20246.48p6.76p6.19p6.30p1,359,448
Nov 12, 20246.70p6.98p6.12p6.40p287,876
Nov 11, 20246.78p6.80p6.16p6.61p246,909
Nov 8, 20246.50p6.80p6.14p6.54p115,332
Nov 7, 20246.51p6.96p6.31p6.59p473,816
Nov 6, 20246.71p7.20p6.12p6.64p199,315
Nov 5, 20246.18p6.63p6.13p6.43p511,484
Nov 4, 20246.19p6.48p6.14p6.34p49,917
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.