Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

HSS Hire Grp Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 24.08 24.80 22.512 23.50 61,418
Jul 14, 2020 25.20 25.20 22.00 23.20 95,271
Jul 13, 2020 25.20 26.40 25.20 25.80 93,650
Jul 10, 2020 27.00 27.00 26.80 26.00 283
Jul 9, 2020 25.20 26.94 25.20 26.80 2,025
Jul 8, 2020 26.40 26.40 25.20 25.80 447
Jul 7, 2020 25.00 26.936 25.00 26.70 5,770
Jul 6, 2020 27.80 27.80 25.00 25.90 18,305
Jul 3, 2020 25.20 26.984 25.00 26.40 60,973
Jul 2, 2020 25.20 28.00 25.20 26.60 34,976
Jul 1, 2020 28.40 28.40 25.60 26.70 11,701
Jun 30, 2020 27.46 27.46 27.46 27.10 3,583
Jun 29, 2020 27.20 28.80 27.00 27.10 33,523
Jun 26, 2020 27.34 28.80 27.34 27.90 1,081
Jun 25, 2020 28.20 29.00 27.00 27.90 49,008
Jun 24, 2020 30.60 30.60 28.00 29.50 1,902
Jun 23, 2020 28.72 28.72 28.20 29.50 19,769
Jun 22, 2020 28.00 30.00 28.00 29.00 2,097
Jun 19, 2020 30.80 30.80 27.40 29.50 32,377
Jun 18, 2020 27.38 29.812 27.38 29.50 3,503
Jun 17, 2020 30.40 30.40 27.38 29.00 7,488
Jun 16, 2020 28.00 29.80 27.20 28.80 17,939
Jun 15, 2020 28.60 29.20 27.7285 28.20 62,402
Jun 12, 2020 31.00 31.00 28.67 29.10 7,980
Jun 11, 2020 29.00 31.00 28.60 30.20 5,569
Jun 10, 2020 31.00 31.00 28.53 29.60 260,064
Jun 9, 2020 30.80 30.80 28.80 29.90 9,782
Jun 8, 2020 29.1962 30.00 27.92 29.20 10,687
Jun 5, 2020 30.80 30.80 27.60 29.00 47,744
Jun 4, 2020 31.00 31.00 27.76 29.20 15,801
Jun 3, 2020 30.20 30.20 28.00 29.30 26,135
Jun 2, 2020 30.60 30.60 28.00 28.60 22,856
Jun 1, 2020 31.00 31.00 28.00 28.90 39,074
May 29, 2020 31.00 31.00 28.00 29.50 7,147
May 28, 2020 29.00 30.116 28.00 29.40 61,080
May 27, 2020 31.00 31.00 28.00 29.80 31,644
May 26, 2020 29.35 30.00 29.35 30.00 2,497
May 25, 2020 31.41 0.00 0.00 29.90 0
May 22, 2020 31.41 31.41 28.20 29.90 44,848
May 21, 2020 28.36 28.36 28.36 29.80 218
May 20, 2020 31.61 31.61 29.7727 29.50 39,683
May 19, 2020 30.00 31.40 28.39 30.10 65,250
May 18, 2020 31.00 31.00 29.864 31.00 5,483
May 15, 2020 28.20 28.20 28.20 29.50 459
May 14, 2020 28.00 30.80 28.00 29.50 34,524
May 13, 2020 31.60 31.60 28.38 29.70 2,817
May 12, 2020 32.00 32.00 28.20 30.10 13,915
May 11, 2020 28.656 32.00 28.04 31.00 150,513
May 8, 2020 0.00 0.00 0.00 26.60 0
May 7, 2020 27.7401 27.7401 25.20 26.60 20,220
Showing 1 to 50 of 260