New Zealand markets close in 55 minutes

Hercules Site Services Plc (HERC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
52.500.00 (0.00%)
At close: 03:00PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202252.5052.0051.0352.5052.50809
22 Sept 202252.5052.0951.0052.5052.505,325
21 Sept 202256.5057.0050.5051.5051.5051,287
20 Sept 202256.5057.2555.0356.5056.5010,552
16 Sept 202256.5057.3555.0056.5056.501,274
15 Sept 202256.5058.0055.0056.5056.501,687
14 Sept 202256.5057.4455.0056.5056.502,082
13 Sept 202256.5058.0055.0056.5056.503,874
12 Sept 202258.0058.0055.0356.5056.504,300
09 Sept 202256.5057.9755.0055.0055.0031,911
08 Sept 202258.0061.0055.0061.0061.0010,265
07 Sept 202258.0059.5056.0059.5059.502,010
06 Sept 202258.0059.0056.0458.0058.002,545
05 Sept 202258.0059.0056.0058.0058.004,735
02 Sept 202255.7559.0056.0459.0059.0049,925
01 Sept 202252.0058.0051.0058.0058.0042,164
31 Aug 202252.0057.0051.0057.0057.0041,179
30 Aug 202252.0055.5050.2555.5055.5010,833
26 Aug 202249.5053.9549.0052.5052.5045,702
25 Aug 202247.5052.0048.0049.5049.502,675
24 Aug 202247.0050.0048.0047.5047.50409
23 Aug 202247.0051.0047.6447.0047.001,138
22 Aug 202247.0049.8047.5049.8049.807,565
19 Aug 202247.0050.5045.0047.0047.0020,679
18 Aug 202246.5049.0045.0049.0049.00804
17 Aug 202246.5048.0045.0048.0048.0012,879
16 Aug 202246.5047.0045.0046.5046.502,808
15 Aug 202246.0047.0045.0046.5046.5010,509
12 Aug 202246.5046.0545.0046.0046.00206
11 Aug 202246.5046.0545.0046.5046.50393
10 Aug 202246.5046.0545.0046.5046.50390
09 Aug 202246.5046.0545.0046.5046.5056
08 Aug 202246.5046.3545.0046.5046.501,054
05 Aug 202246.5046.3545.0046.5046.501,118
04 Aug 202246.5046.3545.0046.5046.50116
03 Aug 202247.0047.0046.0046.5046.505,164
02 Aug 202247.0047.0046.0047.0047.00545
01 Aug 202248.0047.0046.0047.0047.00890
29 Jul 202247.0047.0046.0047.0047.001,423
28 Jul 202247.0047.0046.0047.0047.00125
27 Jul 202247.0047.0046.0047.0047.0076
26 Jul 202247.0047.0047.0047.0047.008
25 Jul 202247.0047.0046.0047.0047.00374
22 Jul 202247.0047.0047.0047.0047.00164
21 Jul 202247.0047.0046.0047.0047.00218
21 Jul 20220.6 Dividend
20 Jul 202247.0047.0046.0047.0046.40358
19 Jul 202247.0047.0046.0047.0046.40277
18 Jul 202247.0047.0046.0047.0046.40384
15 Jul 202247.0047.0047.0047.0046.40421
14 Jul 202247.0047.0046.0047.0046.40114
13 Jul 202247.0047.2546.0047.0046.40226
12 Jul 202247.0047.2546.0047.0046.40170
11 Jul 202247.0047.2546.0047.0046.40294
08 Jul 202247.0047.2546.0047.0046.40283
07 Jul 202247.0047.0047.0047.0046.40-
06 Jul 202247.0047.2546.0047.0046.401,473
05 Jul 202248.5048.0046.0047.0046.402,783
04 Jul 202248.5048.0046.0048.5047.88158
01 Jul 202248.5048.0046.0048.5047.88889
30 Jun 202250.5052.4047.0048.5047.8815,020
29 Jun 202250.5052.4052.4050.5049.86245
28 Jun 202250.5052.4948.0050.5049.86452
27 Jun 202250.5052.5048.0050.5049.86200
24 Jun 202250.5048.0048.0050.5049.86989
23 Jun 202250.5052.5948.5050.5049.86489
22 Jun 202250.5052.5048.5050.5049.8670
21 Jun 202250.5052.5052.5050.5049.8614
20 Jun 202250.5052.5052.0050.5049.861,543
17 Jun 202250.5052.0052.0050.5049.86572
16 Jun 202250.5052.0049.0049.0048.3767
15 Jun 202250.5048.5048.5050.5049.861,107
14 Jun 202250.5052.5048.5050.5049.8661
13 Jun 202252.5053.5050.0050.5049.866,749
10 Jun 202252.5054.5050.0052.5051.838,014
09 Jun 202258.5059.8551.0052.5051.8380,698
08 Jun 202255.5061.9055.0058.5057.7581,018
07 Jun 202253.5056.0054.2054.5053.809,894
06 Jun 202253.0055.0051.5053.5052.8230,257
01 Jun 202253.0054.3051.5053.0052.325,945
31 May 202253.0053.0053.0053.0052.32-
30 May 202253.0054.4051.0053.0052.32990
27 May 202254.0054.4051.0053.0052.322,649
26 May 202254.5055.7552.0054.0053.31751
25 May 202256.0056.0050.0054.5053.8079,676
24 May 202254.5052.1052.0054.5053.8019,241
23 May 202254.5052.0052.0054.5053.80112
20 May 202254.5052.1052.1054.5053.8019
19 May 202254.5052.1052.0054.5053.80137
18 May 202254.5052.0052.0054.5053.8032
17 May 202254.5052.2552.0054.5053.805,133
16 May 202254.5052.5052.0054.5053.80884
13 May 202254.5052.5051.5054.5053.801,712
12 May 202254.5052.5052.0054.5053.801,287
11 May 202254.5052.5052.0054.5053.80504
10 May 202254.5052.5052.0054.5053.801,210
09 May 202254.5053.0052.0054.5053.802,230
06 May 202254.5053.0052.9554.5053.80122
05 May 202254.5053.0052.0054.5053.804,238
04 May 202254.5053.0052.0054.5053.808,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...