1. Share Prices

  2. Hss Hire Group PLC (HSS)

8.01p-0.23 (-2.79%)17 Apr 2024, 16:30
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
Apr 17, 20248.20p9.15p7.99p8.01p166,402
Apr 16, 20248.30p9.34p8.16p8.24p276,286
Apr 15, 20248.20p9.04p8.20p8.50p242,212
Apr 12, 20248.10p8.98p8.10p8.54p311,729
Apr 11, 20248.30p8.61p8.10p8.32p462,243
Apr 10, 20248.44p8.80p8.00p8.34p364,372
Apr 9, 20249.89p9.90p8.50p8.65p350,259
Apr 8, 20248.52p9.78p8.43p9.15p213,375
Apr 5, 20248.42p9.68p8.40p8.76p529,142
Apr 4, 20248.60p8.65p8.56p8.56p871,627
Apr 3, 20248.86p9.18p8.50p8.80p631,027
Apr 2, 202410.00p10.00p9.20p9.22p681,625
Mar 28, 20248.74p9.80p8.74p9.63p1,143,802
Mar 27, 20248.64p8.97p8.20p8.95p593,156
Mar 26, 20248.24p9.00p8.19p8.36p483,552
Mar 25, 20248.00p8.38p7.90p8.04p934,763
Mar 22, 20247.92p8.00p7.79p7.99p1,603,565
Mar 21, 20247.92p8.00p7.40p7.92p1,060,502
Mar 20, 20248.00p8.00p7.46p7.85p1,249,161
Mar 19, 20247.96p8.08p7.74p7.90p5,605,753
Mar 18, 20247.80p8.00p7.79p7.90p1,777,384
Mar 15, 20247.80p8.00p7.57p7.92p643,506
Mar 14, 20248.50p8.50p7.70p7.86p1,501,109
Mar 13, 20248.18p8.50p7.92p8.21p1,066,317
Mar 12, 20248.30p8.50p8.20p8.20p249,574
Mar 11, 20248.33p8.98p8.20p8.30p450,121
Mar 8, 20248.52p8.61p8.20p8.30p360,230
Mar 7, 20249.00p9.38p7.93p8.65p1,258,795
Mar 6, 20248.98p9.00p8.80p8.90p192,578
Mar 5, 20248.98p9.00p8.55p8.74p201,543
Mar 4, 20249.00p9.48p8.50p8.85p531,893
Mar 1, 20249.20p9.48p8.56p9.14p180,088
Feb 29, 20249.10p9.48p8.84p9.14p131,761
Feb 28, 20249.00p9.48p8.82p9.20p146,561
Feb 27, 20249.00p9.68p8.95p9.24p209,653
Feb 26, 20249.50p9.70p8.86p9.40p338,410
Feb 23, 20249.70p9.98p9.55p9.60p30,139
Feb 22, 20249.62p9.98p9.60p9.60p264,332
Feb 21, 20249.44p10.00p9.44p9.76p85,364
Feb 20, 20249.46p10.00p9.44p9.80p73,924
Feb 19, 20249.46p9.92p9.46p9.75p22,847
Feb 16, 20249.62p10.00p9.40p9.69p245,331
Feb 15, 20249.61p9.91p9.61p9.71p244,358
Feb 14, 20249.94p10.00p9.12p9.63p199,646
Feb 13, 20249.70p9.70p9.10p9.70p421,345
Feb 12, 20249.70p10.45p9.52p9.76p300,398
Feb 9, 20249.22p10.00p9.22p9.79p13,685
Feb 8, 20249.50p9.98p9.10p9.69p196,619
Feb 7, 20249.70p10.00p9.64p9.64p161,347
Feb 6, 202410.00p10.00p9.72p9.85p320,550
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.