HSS Hire Group Plc

HSS
🏛️ 英国 →
8.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.20 11.88 11.20 11.70 0.0M
2023-12-28 11.89 11.89 11.03 11.58 0.2M
2023-12-27 11.12 12.00 11.05 11.53 0.0M
2023-12-22 11.25 11.60 11.00 11.30 0.1M
2023-12-21 12.00 12.00 11.02 11.30 0.0M
2023-12-20 10.85 11.95 10.85 11.60 0.9M
2023-12-19 11.40 11.83 10.80 11.55 0.4M
2023-12-18 10.84 11.50 10.50 11.23 0.4M
2023-12-15 10.25 11.00 10.25 10.73 0.1M
2023-12-14 10.92 11.00 10.30 10.53 1.1M
2023-12-13 10.27 10.95 9.85 10.10 0.2M
2023-12-12 10.20 10.50 9.65 9.90 1.2M
2023-12-11 10.50 10.50 10.00 10.35 0.1M
2023-12-08 10.26 10.75 10.00 10.25 0.1M
2023-12-07 10.95 10.95 10.19 10.28 0.1M
2023-12-06 10.85 10.95 10.20 10.33 0.4M
2023-12-05 10.45 10.64 10.30 10.38 0.3M
2023-12-04 11.00 11.00 10.47 10.73 0.1M
2023-12-01 10.18 10.75 10.00 10.65 0.6M
2023-11-30 10.70 10.77 9.80 10.60 0.4M
2023-11-29 11.00 11.00 10.40 10.75 0.1M
2023-11-28 10.46 11.00 10.30 10.70 0.1M
2023-11-27 11.20 11.20 10.57 10.75 0.1M
2023-11-24 10.86 11.95 10.55 11.25 0.0M
2023-11-23 10.57 11.95 10.55 10.88 0.3M
2023-11-22 10.90 11.95 10.90 10.75 0.0M
2023-11-21 10.60 11.50 10.60 10.80 0.2M
2023-11-20 11.25 11.25 10.55 10.65 0.3M
2023-11-17 11.95 11.95 10.95 10.95 0.1M
2023-11-16 11.38 11.95 11.38 11.23 0.0M
2023-11-15 11.95 11.95 11.22 11.58 0.3M
2023-11-14 10.82 11.65 10.82 11.43 0.0M
2023-11-13 11.50 11.50 11.00 11.40 0.1M
2023-11-10 11.15 11.95 10.75 11.48 0.4M
2023-11-09 11.95 11.95 11.95 11.48 0.0M
2023-11-08 11.00 11.30 11.00 11.30 0.0M
2023-11-07 11.38 11.70 11.18 11.25 0.3M
2023-11-06 11.05 11.75 11.00 11.75 0.2M
2023-11-03 11.25 11.70 11.00 11.70 0.5M
2023-11-02 10.64 11.98 10.45 11.63 0.1M
2023-11-01 10.90 10.93 10.50 10.73 0.0M
2023-10-31 11.10 11.30 10.65 10.95 0.0M
2023-10-30 11.00 11.40 10.82 11.00 0.3M
2023-10-27 10.85 11.45 10.25 10.40 0.4M
2023-10-26 10.85 11.45 10.25 10.85 0.2M
2023-10-25 11.45 11.45 10.20 10.35 0.3M
2023-10-24 10.85 10.85 10.05 10.53 0.2M
2023-10-23 10.50 11.50 10.17 10.33 0.3M
2023-10-20 10.49 10.65 10.25 10.45 0.1M
2023-10-19 10.70 10.85 10.50 10.70 0.2M
2023-10-18 10.99 11.44 10.75 10.90 0.1M
2023-10-17 11.08 11.20 10.80 11.05 0.1M
2023-10-16 11.23 11.50 11.00 11.15 0.1M
2023-10-13 10.90 11.20 10.70 11.20 0.4M
2023-10-12 9.63 10.97 9.20 10.80 2.9M
2023-10-11 9.30 9.50 9.20 9.20 0.5M
2023-10-10 9.82 10.05 9.20 9.41 0.2M
2023-10-09 9.98 10.05 9.21 9.51 0.2M
2023-10-06 10.21 10.45 9.41 9.64 0.8M
2023-10-05 10.40 10.45 10.00 10.33 0.1M
2023-10-04 10.42 10.80 9.94 10.33 0.4M
2023-10-03 11.00 11.00 10.50 10.75 0.2M
2023-10-02 11.00 11.00 10.50 10.70 0.1M
2023-09-29 10.25 10.95 10.25 10.73 0.8M
2023-09-28 9.50 10.95 9.30 10.45 3.3M
2023-09-27 11.45 11.45 9.50 10.35 3.4M
2023-09-26 12.20 12.45 10.00 11.05 2.0M
2023-09-25 11.73 12.50 11.73 12.05 0.2M
2023-09-22 12.59 12.90 12.30 12.63 0.1M
2023-09-21 11.95 12.95 11.95 12.58 0.0M
2023-09-20 12.04 12.95 11.85 12.15 0.2M
2023-09-19 12.69 12.69 12.35 12.35 0.1M
2023-09-18 12.45 12.55 12.25 12.40 0.2M
2023-09-15 12.35 12.50 11.80 11.90 1.6M
2023-09-14 12.65 12.65 11.48 11.68 2.7M
2023-09-13 13.31 13.95 12.55 12.88 0.2M
2023-09-12 12.65 13.55 12.25 12.60 0.6M
2023-09-11 13.95 13.95 13.20 13.58 0.1M
2023-09-08 13.40 13.40 13.22 13.30 0.0M
2023-09-07 13.29 13.60 13.22 13.38 0.1M
2023-09-06 13.95 13.95 13.62 13.65 0.1M
2023-09-05 13.93 13.95 13.42 13.73 0.2M
2023-09-04 13.64 13.80 13.46 13.60 0.0M
2023-09-01 13.50 13.95 13.50 13.73 0.1M
2023-08-31 13.53 13.75 13.41 13.68 0.2M
2023-08-30 13.55 13.79 13.50 13.73 0.1M
2023-08-29 13.20 14.00 13.05 14.00 0.1M
2023-08-25 13.20 14.00 12.48 13.28 0.7M
2023-08-24 14.08 14.95 13.20 13.20 0.4M
2023-08-23 14.00 14.55 13.50 13.70 0.2M
2023-08-22 14.00 14.25 14.00 14.23 0.0M
2023-08-21 14.25 14.45 14.00 14.00 0.1M
2023-08-18 14.29 14.50 14.00 14.00 0.3M
2023-08-17 14.00 14.25 14.00 14.28 0.1M
2023-08-16 14.79 14.79 14.00 14.00 0.3M
2023-08-15 14.23 14.50 13.80 14.15 0.5M
2023-08-14 14.63 14.95 13.00 14.30 0.6M
2023-08-11 14.88 14.92 14.41 14.55 0.2M
2023-08-10 14.60 15.00 14.40 14.50 0.3M
2023-08-09 14.61 15.00 14.42 14.80 0.1M
2023-08-08 14.61 15.45 14.40 15.03 0.2M
2023-08-07 14.67 14.96 14.60 14.70 0.2M
2023-08-04 14.60 15.10 14.50 14.50 0.1M
2023-08-03 14.94 15.10 14.45 14.60 0.4M
2023-08-02 15.08 15.20 14.60 14.80 0.4M
2023-08-01 15.09 15.10 14.82 15.18 0.1M
2023-07-31 15.00 15.41 15.00 15.10 0.1M
2023-07-28 15.00 15.50 14.90 15.23 0.6M
2023-07-27 15.40 15.40 15.00 15.08 0.3M
2023-07-26 15.25 15.50 15.10 15.30 0.1M
2023-07-25 15.15 15.36 14.80 15.20 0.4M
2023-07-24 14.83 14.89 14.83 14.98 0.1M
2023-07-21 15.09 15.11 14.60 14.98 0.4M
2023-07-20 14.64 15.00 14.23 14.80 0.4M
2023-07-19 14.30 15.38 14.25 14.90 0.2M
2023-07-18 14.39 15.00 14.10 14.70 0.3M
2023-07-17 14.05 14.50 14.05 14.50 0.6M
2023-07-14 14.43 14.44 14.05 14.13 0.1M
2023-07-13 14.39 14.86 14.05 14.30 0.1M
2023-07-12 14.17 14.95 14.10 14.38 0.2M
2023-07-11 14.20 14.20 14.00 14.10 0.3M
2023-07-10 14.01 14.50 14.01 14.10 0.2M
2023-07-07 14.50 15.15 13.77 14.03 0.8M
2023-07-06 14.83 15.45 14.20 14.20 0.2M
2023-07-05 14.80 15.25 14.80 15.05 0.1M
2023-07-04 15.04 15.26 14.85 15.18 0.4M
2023-07-03 15.01 15.46 15.00 15.23 0.1M
2023-06-30 14.97 15.10 14.60 15.10 0.3M
2023-06-29 14.35 15.00 14.35 14.80 0.8M
2023-06-28 14.38 14.50 14.35 14.50 0.2M
2023-06-27 14.50 14.50 14.28 14.50 0.3M
2023-06-26 14.10 14.45 13.91 14.23 0.4M
2023-06-23 13.84 14.15 13.80 14.03 0.1M
2023-06-22 14.00 14.20 13.75 14.00 0.3M
2023-06-21 13.67 14.15 13.67 14.05 0.7M
2023-06-20 13.89 13.89 13.75 13.75 0.1M
2023-06-19 14.20 14.20 13.70 13.83 0.1M
2023-06-16 13.70 14.15 13.70 13.93 0.0M
2023-06-15 13.80 13.98 13.50 13.80 0.2M
2023-06-14 14.21 14.21 13.70 13.78 0.1M
2023-06-13 13.90 14.40 13.70 13.93 0.1M
2023-06-12 13.95 13.99 13.65 13.85 0.1M
2023-06-09 13.83 14.00 13.30 13.83 0.8M
2023-06-08 14.00 14.35 13.60 13.80 0.1M
2023-06-07 14.40 14.40 14.10 14.20 0.1M
2023-06-06 14.05 14.40 14.00 14.25 0.1M
2023-06-05 14.33 14.40 14.00 14.15 0.1M
2023-06-02 14.00 14.40 13.80 14.10 0.1M
2023-06-01 14.35 14.35 14.00 14.20 0.0M
2023-05-31 14.40 14.40 13.83 14.20 0.1M
2023-05-30 14.35 14.35 13.80 14.10 0.1M
2023-05-26 13.80 14.04 13.70 13.70 0.1M
2023-05-25 14.00 14.40 13.75 13.75 1.4M
2023-05-24 14.10 14.30 13.76 13.90 0.5M
2023-05-23 14.33 14.35 14.10 14.20 0.2M
2023-05-22 14.30 14.38 14.12 14.35 0.4M
2023-05-19 14.50 14.85 14.40 14.53 0.1M
2023-05-18 14.25 14.56 14.25 14.40 0.1M
2023-05-17 14.95 14.95 14.05 14.55 0.1M
2023-05-16 14.95 14.95 14.35 14.35 0.2M
2023-05-15 15.03 15.19 14.75 14.75 0.1M
2023-05-12 15.09 15.45 14.65 15.00 0.4M
2023-05-11 15.45 15.47 15.10 15.25 0.3M
2023-05-10 15.71 15.71 14.90 15.23 0.7M
2023-05-09 14.96 15.75 14.80 15.58 0.5M
2023-05-05 14.95 15.45 14.60 15.08 0.2M
2023-05-04 14.88 15.00 14.10 14.93 2.4M
2023-05-03 13.60 14.40 13.60 14.40 0.9M
2023-05-02 13.52 13.95 13.20 13.78 0.2M
2023-04-28 13.80 13.80 13.30 13.43 0.2M
2023-04-27 13.87 14.35 13.45 13.45 1.3M
2023-04-26 13.05 13.45 12.85 12.95 0.2M
2023-04-25 12.95 13.57 12.65 13.23 1.7M
2023-04-24 12.62 12.85 12.40 12.40 0.4M
2023-04-21 12.65 12.80 12.65 12.83 0.3M
2023-04-20 12.75 13.00 12.65 12.80 0.1M
2023-04-19 11.80 12.95 11.80 12.75 1.7M
2023-04-18 12.30 12.60 12.00 12.00 0.2M
2023-04-17 12.13 12.65 11.90 12.63 0.4M
2023-04-14 12.10 12.95 12.10 12.55 0.5M
2023-04-13 12.00 12.95 11.85 12.10 0.3M
2023-04-12 12.07 12.09 11.85 12.08 0.0M
2023-04-11 11.95 12.95 11.63 12.38 0.1M
2023-04-06 11.57 12.25 11.57 11.93 0.1M
2023-04-05 11.67 11.80 11.33 11.80 0.3M
2023-04-04 12.00 12.95 11.50 11.75 0.1M
2023-04-03 11.80 11.80 11.30 11.70 0.6M
2023-03-31 12.13 12.25 11.50 11.50 0.7M
2023-03-30 12.00 12.95 11.98 12.10 0.4M
2023-03-29 12.00 12.45 11.90 12.10 0.2M
2023-03-28 12.25 12.25 12.00 12.00 1.0M
2023-03-27 12.65 12.95 12.10 12.20 0.7M
2023-03-24 12.06 12.70 11.95 12.25 1.0M
2023-03-23 11.97 12.35 11.80 12.00 0.7M
2023-03-22 11.77 12.00 11.70 11.70 7.7M
2023-03-21 11.84 12.95 11.70 11.90 1.5M
2023-03-20 12.20 12.20 11.80 12.10 0.2M
2023-03-17 12.24 13.70 12.15 12.20 0.2M
2023-03-16 12.80 12.80 12.20 12.30 0.5M
2023-03-15 12.70 12.85 12.30 12.85 0.3M
2023-03-14 12.60 12.70 12.30 12.60 1.3M
2023-03-13 12.72 12.95 12.05 12.55 0.8M
2023-03-10 12.70 13.00 12.50 12.80 0.4M
2023-03-09 12.66 12.95 12.50 12.65 0.1M
2023-03-08 12.95 13.20 12.38 12.90 0.7M
2023-03-07 12.65 13.00 12.60 12.60 0.1M
2023-03-06 13.47 13.47 12.60 12.60 0.3M
2023-03-03 14.00 14.00 12.45 13.50 0.3M
2023-03-02 13.17 14.29 12.55 13.98 1.8M
2023-03-01 12.20 12.50 12.09 12.23 0.3M
2023-02-28 12.00 12.50 12.00 12.35 0.0M
2023-02-27 12.25 12.50 12.20 12.35 0.3M
2023-02-24 12.80 12.80 11.88 12.23 0.2M
2023-02-23 12.20 13.00 12.20 12.60 0.1M
2023-02-22 12.28 12.95 12.28 12.60 0.1M
2023-02-21 12.30 12.95 12.05 12.50 0.3M
2023-02-20 12.73 12.73 12.33 12.65 0.0M
2023-02-17 12.95 12.95 12.30 12.65 0.0M
2023-02-16 12.29 13.00 12.10 12.65 0.2M
2023-02-15 12.26 12.50 12.00 12.25 0.1M
2023-02-14 12.30 12.60 12.13 12.35 0.2M
2023-02-13 12.24 12.95 12.10 12.30 0.2M
2023-02-10 12.38 13.00 12.00 12.50 0.1M
2023-02-09 12.10 12.95 12.00 12.30 0.2M
2023-02-08 12.20 12.95 11.90 12.25 0.3M
2023-02-07 12.50 12.50 12.00 12.40 0.1M
2023-02-06 12.50 12.55 12.00 12.30 0.0M
2023-02-03 12.25 12.95 11.94 12.55 1.2M
2023-02-02 12.19 12.50 12.00 12.10 0.2M
2023-02-01 12.20 12.20 12.02 12.20 0.4M
2023-01-31 12.95 12.95 11.96 12.00 0.3M
2023-01-30 12.28 13.15 12.23 12.63 0.1M
2023-01-27 12.23 12.47 12.23 12.35 0.1M
2023-01-26 12.57 12.57 12.40 12.50 0.1M
2023-01-25 12.50 12.70 12.50 12.53 0.1M
2023-01-24 12.60 13.15 12.35 12.60 0.5M
2023-01-23 12.65 13.15 12.50 12.50 0.3M
2023-01-20 12.60 13.00 12.60 12.80 0.2M
2023-01-19 12.89 13.20 12.60 12.80 0.0M
2023-01-18 12.60 13.20 12.60 12.80 0.3M
2023-01-17 13.95 13.95 12.60 12.90 0.1M
2023-01-16 13.95 13.95 12.60 12.60 0.1M
2023-01-13 13.41 13.95 12.70 12.90 0.2M
2023-01-12 12.60 14.00 12.60 14.00 0.0M
2023-01-11 13.01 13.20 12.97 12.95 0.0M
2023-01-10 12.80 13.20 12.50 12.85 0.1M
2023-01-09 13.15 13.20 13.00 13.10 0.0M
2023-01-06 13.00 13.20 12.55 13.20 0.1M
2023-01-05 13.03 13.95 12.50 12.85 0.1M
2023-01-04 12.89 13.20 12.44 12.85 0.0M
2023-01-03 12.44 13.00 12.43 12.70 0.0M