Canada markets close in 2 hours 7 minutes

HSS Hire Group plc (HSS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8.35+0.33 (+4.11%)
At close: 04:29PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.978.987.828.358.351,361,899
May 02, 20248.449.447.968.028.021,555,262
May 01, 20248.208.987.968.788.782,100,707
Apr 30, 20248.148.488.108.268.261,747,974
Apr 29, 20248.188.228.108.148.14631,555
Apr 26, 20248.108.267.978.098.09364,094
Apr 25, 20248.068.287.858.008.001,460,212
Apr 24, 20248.008.197.307.657.651,776,792
Apr 23, 20248.408.737.568.008.001,890,780
Apr 22, 20248.508.518.058.368.36362,233
Apr 19, 20249.349.348.008.548.54998,188
Apr 18, 20248.128.208.008.008.00551,852
Apr 17, 20248.209.157.998.018.01166,402
Apr 16, 20248.309.348.168.248.24276,286
Apr 15, 20248.209.048.208.508.50242,212
Apr 12, 20248.108.988.108.548.54311,729
Apr 11, 20248.308.618.108.328.32462,243
Apr 10, 20248.448.808.008.348.34364,372
Apr 09, 20249.899.908.508.658.65350,259
Apr 08, 20248.529.788.449.159.15213,375
Apr 05, 20248.429.688.408.768.76529,142
Apr 04, 20248.608.658.568.568.56871,627
Apr 03, 20248.869.188.508.808.80631,027
Apr 02, 202410.0010.009.209.229.22681,625
Mar 28, 20248.749.808.749.639.631,143,802
Mar 27, 20248.648.978.208.958.95593,156
Mar 26, 20248.249.008.198.368.36483,552
Mar 25, 20248.008.387.908.048.04934,763
Mar 22, 20247.928.007.787.997.991,603,565
Mar 21, 20247.928.007.407.927.921,060,502
Mar 20, 20248.008.007.467.857.851,249,161
Mar 19, 20247.968.087.747.907.905,605,753
Mar 18, 20247.808.007.797.907.901,777,384
Mar 15, 20247.808.007.577.927.92643,506
Mar 14, 20248.508.507.707.867.861,501,109
Mar 13, 20248.188.507.928.218.211,066,317
Mar 12, 20248.308.508.208.208.20249,574
Mar 11, 20248.338.988.208.308.30450,121
Mar 08, 20248.528.618.208.308.30360,230
Mar 07, 20249.009.387.938.658.651,258,795
Mar 06, 20248.989.008.808.908.90192,578
Mar 05, 20248.989.008.558.748.74201,543
Mar 04, 20249.009.488.508.858.85531,893
Mar 01, 20249.209.488.569.149.14180,088
Feb 29, 20249.109.488.849.149.14131,761
Feb 28, 20249.009.488.829.209.20146,561
Feb 27, 20249.009.688.959.249.24209,653
Feb 26, 20249.509.708.869.409.40338,410
Feb 23, 20249.709.989.559.609.6030,139
Feb 22, 20249.629.989.609.609.60264,332
Feb 21, 20249.4410.009.449.769.7685,364
Feb 20, 20249.4610.009.449.809.8073,924
Feb 19, 20249.469.939.469.759.7522,847
Feb 16, 20249.6210.009.409.699.69245,331
Feb 15, 20249.619.919.619.719.71244,358
Feb 14, 20249.9410.009.129.639.63199,646
Feb 13, 20249.709.709.109.709.70421,345
Feb 12, 20249.7010.459.529.769.76300,398
Feb 09, 20249.2210.009.229.799.7913,685
Feb 08, 20249.509.989.109.699.69196,619
Feb 07, 20249.7010.009.649.649.64161,347
Feb 06, 202410.0010.009.729.859.85320,550
Feb 05, 20249.9610.509.509.859.85133,462
Feb 02, 202410.3010.3010.0210.0510.0572,821
Feb 01, 202410.2510.259.8010.1010.10190,203
Jan 31, 202410.2410.2510.249.999.992,200
Jan 30, 202410.0010.259.5010.1310.1397,340
Jan 29, 202410.3010.3510.2010.2010.20152,646
Jan 26, 202410.3011.1510.2010.2510.25167,254
Jan 25, 202410.3011.0010.2010.2010.20392,618
Jan 24, 202410.3010.5010.0510.2510.25154,132
Jan 23, 202410.3010.5010.3010.3010.3058,511
Jan 22, 202410.3010.4610.3010.3010.3061,525
Jan 19, 202410.4510.8510.4010.4010.4049,100
Jan 18, 202410.7010.7010.4210.4510.45347,436
Jan 17, 202410.8011.0010.5010.8010.80150,308
Jan 16, 202410.9410.9410.7410.8510.8556,145
Jan 15, 202410.9010.9010.9010.9010.90-
Jan 12, 202411.0011.0011.0011.0011.0031,078
Jan 11, 202411.4511.4510.9311.1811.1826,665
Jan 10, 202410.9511.4510.9011.2311.23109,337
Jan 09, 202410.9011.0511.0511.2311.23183,348
Jan 08, 202411.0011.5010.9010.9010.90174,460
Jan 05, 202410.7511.9510.4311.0211.02526,200
Jan 04, 202411.3011.4510.8010.8010.8011,474,414
Jan 03, 202412.0012.0010.8011.6011.60422,562
Jan 02, 202411.0011.9511.0011.5511.5519,678,189
Dec 29, 202311.2011.8811.2011.7011.7024,817
Dec 28, 202311.0512.0011.0211.5711.57190,073
Dec 27, 202311.1212.0011.0511.5211.5213,035
Dec 22, 202311.0011.6011.0011.3011.3088,462
Dec 21, 202312.0012.0011.0211.3011.3046,350
Dec 20, 202311.9511.9510.8511.6011.60879,612
Dec 19, 202311.4511.8310.8011.5511.55400,318
Dec 18, 202310.5511.5010.5011.2311.23358,836
Dec 15, 202310.2511.0010.2510.7310.73124,331
Dec 14, 202310.9011.0010.3010.5210.521,057,842
Dec 13, 202310.2010.959.8510.1010.10244,485
Dec 12, 202310.2010.509.659.909.901,190,380
Dec 11, 202310.5010.5010.0010.3510.3551,179
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...