New Zealand markets open in 3 hours 20 minutes

Hercules Site Services Plc (HERC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
39.000.00 (0.00%)
At close: 01:18PM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202439.0040.0038.9039.0039.004,402
24 Jun 202439.5040.0038.0039.0039.0045,896
21 Jun 202440.5041.0039.0039.5039.5054,701
20 Jun 202440.5040.6540.0040.5040.50615
19 Jun 202440.5040.0240.0240.5040.508
18 Jun 202440.7541.4240.0040.5040.505,662
17 Jun 202441.0041.9040.2040.7540.7550,382
14 Jun 202441.0041.9040.2041.0041.0058,733
13 Jun 202441.0042.0040.2041.0041.0014,711
12 Jun 202441.2541.9240.0041.0041.0013,423
11 Jun 202441.2541.9240.6541.2541.253,190
10 Jun 202441.2542.0040.6541.2541.2510,568
07 Jun 202440.7542.0040.6541.2541.25149,676
06 Jun 202440.7541.0040.5540.7540.7585,029
05 Jun 202441.7542.0040.5041.1041.1068,329
04 Jun 202441.2542.5040.8541.7541.75100,353
03 Jun 202437.0042.4436.9341.2541.25398,778
31 May 202436.5037.5035.3036.5036.508,193
30 May 202436.5036.5336.0136.5036.50713
29 May 202436.5036.1336.0136.5036.50626
28 May 202436.5036.9536.0136.5036.508,114
24 May 202436.7537.5036.0136.5036.5055,847
23 May 202436.7537.5036.0236.5036.5022,509
22 May 202436.7537.5036.0036.7536.7528,362
21 May 202437.0038.0036.0036.7536.7526,619
20 May 202437.0037.9336.0037.0037.0019,260
17 May 202437.0038.0036.0037.0037.0028,733
16 May 202436.0038.0035.0637.0037.0051,665
15 May 202436.0037.0035.0636.0036.0010,315
14 May 202436.0037.0035.0436.0036.0073,268
13 May 202433.5036.0033.3636.2536.25137,358
10 May 202432.0033.7031.0233.7033.7042,348
09 May 202432.0033.0031.0032.0032.001,160
08 May 202432.0032.9531.0232.0032.001,955
07 May 202432.0032.9531.3232.0032.008,384
03 May 202432.0031.6031.0032.0032.0015,113
02 May 202432.0032.9531.6032.0032.00149
01 May 202432.0032.9531.6032.0032.00382
30 Apr 202432.0033.0031.6032.0032.00386
29 Apr 202432.5033.0031.5032.0032.0030,658
26 Apr 202432.5033.0032.0132.5032.5077
25 Apr 202433.0033.9532.0032.5032.5024,258
24 Apr 202433.0033.9532.0233.0033.0010,028
23 Apr 202433.0033.9532.0233.0033.0017,628
22 Apr 202433.0034.0032.0033.0033.003,691
19 Apr 202433.0033.9532.0233.0033.00792
18 Apr 202433.0033.9532.0233.0033.0015,032
17 Apr 202433.0033.9532.0233.0033.0077
16 Apr 202433.0032.0632.0233.0033.002,414
15 Apr 202432.7533.5332.0433.0033.0051,669
12 Apr 202432.0033.0031.2432.0032.0015,133
11 Apr 202432.0033.0031.2432.0032.0010,349
10 Apr 202432.0033.0031.2432.0032.001,876
09 Apr 202432.0032.9931.2432.0032.008
08 Apr 202432.0033.0031.0032.0032.0010,249
05 Apr 202432.0033.0031.0032.0032.006,941
04 Apr 202432.0033.0033.0032.0032.0017,145
03 Apr 202432.0032.9931.2432.0032.0020,604
02 Apr 202431.5033.0031.0032.0032.00759
28 Mar 202431.5032.0031.0331.5031.5060,059
27 Mar 202431.5031.9830.3231.5031.5064,777
26 Mar 202431.5031.9930.6331.5031.5024,368
25 Mar 202431.5031.9931.0031.5031.502,722
22 Mar 202432.5033.0031.0031.5031.5067,789
21 Mar 202432.5033.0032.0032.5032.50373
20 Mar 202432.5032.0432.0132.5032.502,346
19 Mar 202432.5032.9932.0032.5032.50224
18 Mar 202432.5032.9932.0132.5032.5016,117
15 Mar 202432.5033.0032.0232.5032.5025,094
14 Mar 202432.5033.0032.0232.5032.5012,869
13 Mar 202432.5032.9732.0232.5032.50227
12 Mar 202432.5032.9732.0032.5032.506,469
11 Mar 202429.7533.0030.0032.5032.50161,255
08 Mar 202429.7530.0029.5029.7529.7548,444
07 Mar 202430.5030.9029.0229.7529.7589,591
06 Mar 202429.0030.9028.0030.5030.5089,251
05 Mar 202431.0032.0028.2329.0029.00136,066
04 Mar 202431.5032.0030.0031.0031.0026,809
01 Mar 202433.5033.4031.0031.5031.5046,148
29 Feb 202433.5033.7032.0033.5033.5045,434
28 Feb 202434.0035.0033.0033.5033.5021,458
27 Feb 202434.5034.4233.3334.0034.0038,290
26 Feb 202434.5034.4234.4034.5034.504,483
23 Feb 202434.5035.0034.0234.5034.5054,448
22 Feb 202434.5035.0034.0234.5034.5024,989
22 Feb 20241.12 Dividend
21 Feb 202435.0036.0034.0035.0033.8841,620
20 Feb 202434.0036.0034.0035.0033.88132,838
19 Feb 202433.7535.0033.0334.0032.91148,908
16 Feb 202434.5035.0033.0333.7532.6765,777
15 Feb 202435.5036.0034.0034.5033.4054,638
14 Feb 202435.5035.9835.0035.5034.3637,929
13 Feb 202437.2538.0035.1035.5034.36153,158
12 Feb 202435.0037.9734.3237.1035.91162,732
09 Feb 202435.0036.0034.0035.0033.88124,528
08 Feb 202435.5036.0034.0035.0033.88163,232
07 Feb 202433.2536.0032.9035.0033.88404,290
06 Feb 202429.7533.7529.5033.0031.94401,136
05 Feb 202427.5030.0027.0029.7528.80130,251
02 Feb 202427.5028.0027.0027.5026.6258,085
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...