8.01p-0.23 (-2.79%)17 Apr 2024, 16:30
Hss Hire Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 8.20p | 9.15p | 7.99p | 8.01p | 166,402 |
Apr 16, 2024 | 8.30p | 9.34p | 8.16p | 8.24p | 276,286 |
Apr 15, 2024 | 8.20p | 9.04p | 8.20p | 8.50p | 242,212 |
Apr 12, 2024 | 8.10p | 8.98p | 8.10p | 8.54p | 311,729 |
Apr 11, 2024 | 8.30p | 8.61p | 8.10p | 8.32p | 462,243 |
Apr 10, 2024 | 8.44p | 8.80p | 8.00p | 8.34p | 364,372 |
Apr 9, 2024 | 9.89p | 9.90p | 8.50p | 8.65p | 350,259 |
Apr 8, 2024 | 8.52p | 9.78p | 8.43p | 9.15p | 213,375 |
Apr 5, 2024 | 8.42p | 9.68p | 8.40p | 8.76p | 529,142 |
Apr 4, 2024 | 8.60p | 8.65p | 8.56p | 8.56p | 871,627 |
Apr 3, 2024 | 8.86p | 9.18p | 8.50p | 8.80p | 631,027 |
Apr 2, 2024 | 10.00p | 10.00p | 9.20p | 9.22p | 681,625 |
Mar 28, 2024 | 8.74p | 9.80p | 8.74p | 9.63p | 1,143,802 |
Mar 27, 2024 | 8.64p | 8.97p | 8.20p | 8.95p | 593,156 |
Mar 26, 2024 | 8.24p | 9.00p | 8.19p | 8.36p | 483,552 |
Mar 25, 2024 | 8.00p | 8.38p | 7.90p | 8.04p | 934,763 |
Mar 22, 2024 | 7.92p | 8.00p | 7.79p | 7.99p | 1,603,565 |
Mar 21, 2024 | 7.92p | 8.00p | 7.40p | 7.92p | 1,060,502 |
Mar 20, 2024 | 8.00p | 8.00p | 7.46p | 7.85p | 1,249,161 |
Mar 19, 2024 | 7.96p | 8.08p | 7.74p | 7.90p | 5,605,753 |
Mar 18, 2024 | 7.80p | 8.00p | 7.79p | 7.90p | 1,777,384 |
Mar 15, 2024 | 7.80p | 8.00p | 7.57p | 7.92p | 643,506 |
Mar 14, 2024 | 8.50p | 8.50p | 7.70p | 7.86p | 1,501,109 |
Mar 13, 2024 | 8.18p | 8.50p | 7.92p | 8.21p | 1,066,317 |
Mar 12, 2024 | 8.30p | 8.50p | 8.20p | 8.20p | 249,574 |
Mar 11, 2024 | 8.33p | 8.98p | 8.20p | 8.30p | 450,121 |
Mar 8, 2024 | 8.52p | 8.61p | 8.20p | 8.30p | 360,230 |
Mar 7, 2024 | 9.00p | 9.38p | 7.93p | 8.65p | 1,258,795 |
Mar 6, 2024 | 8.98p | 9.00p | 8.80p | 8.90p | 192,578 |
Mar 5, 2024 | 8.98p | 9.00p | 8.55p | 8.74p | 201,543 |
Mar 4, 2024 | 9.00p | 9.48p | 8.50p | 8.85p | 531,893 |
Mar 1, 2024 | 9.20p | 9.48p | 8.56p | 9.14p | 180,088 |
Feb 29, 2024 | 9.10p | 9.48p | 8.84p | 9.14p | 131,761 |
Feb 28, 2024 | 9.00p | 9.48p | 8.82p | 9.20p | 146,561 |
Feb 27, 2024 | 9.00p | 9.68p | 8.95p | 9.24p | 209,653 |
Feb 26, 2024 | 9.50p | 9.70p | 8.86p | 9.40p | 338,410 |
Feb 23, 2024 | 9.70p | 9.98p | 9.55p | 9.60p | 30,139 |
Feb 22, 2024 | 9.62p | 9.98p | 9.60p | 9.60p | 264,332 |
Feb 21, 2024 | 9.44p | 10.00p | 9.44p | 9.76p | 85,364 |
Feb 20, 2024 | 9.46p | 10.00p | 9.44p | 9.80p | 73,924 |
Feb 19, 2024 | 9.46p | 9.92p | 9.46p | 9.75p | 22,847 |
Feb 16, 2024 | 9.62p | 10.00p | 9.40p | 9.69p | 245,331 |
Feb 15, 2024 | 9.61p | 9.91p | 9.61p | 9.71p | 244,358 |
Feb 14, 2024 | 9.94p | 10.00p | 9.12p | 9.63p | 199,646 |
Feb 13, 2024 | 9.70p | 9.70p | 9.10p | 9.70p | 421,345 |
Feb 12, 2024 | 9.70p | 10.45p | 9.52p | 9.76p | 300,398 |
Feb 9, 2024 | 9.22p | 10.00p | 9.22p | 9.79p | 13,685 |
Feb 8, 2024 | 9.50p | 9.98p | 9.10p | 9.69p | 196,619 |
Feb 7, 2024 | 9.70p | 10.00p | 9.64p | 9.64p | 161,347 |
Feb 6, 2024 | 10.00p | 10.00p | 9.72p | 9.85p | 320,550 |
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 |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.