Hercules Site Services Plc Historical Data - HERC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Hercules Site Services Plc (HERC)
Hercules Site Services Plc (HERC) Historical

Hercules Site Services Plc (HERC)

32.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.51515151515	33	33	32.5	11279	32.78493537	DE
4	1	3.1746031746	31.5	33	31.5	12981	32.48559188	DE
12	5	18.1818181818	27.5	37.25	27.5	55732	33.14609824	DE
26	7.5	30	25	37.25	23.25	51596	29.13172999	DE
52	-5	-13.3333333333	37.5	38	23.25	36032	29.19718062	DE
156	-20	-38.0952380952	52.5	72	23.25	33275	38.56998953	DE
260	-20	-38.0952380952	52.5	72	23.25	33275	38.56998953	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32.5	0	0.00	32.5	32.5	32.5	77
1714062600	32.5	-0.5	-1.52	33	33	32.5	24258
1713976200	33	0	0.00	33	33	33	10028
1713889800	33	0	0.00	33	33	33	17628
1713803400	33	0	0.00	33	33	33	3691
1713544200	33	0	0.00	33	33	33	792
1713457800	33	0	0.00	33	33	33	15032
1713371400	33	0	0.00	33	33	33	77
1713285000	33	0	0.00	33	33	33	2414
1713198600	33	1	3.13	32.75	33	32.75	51669
1712939400	32	0	0.00	32	32	32	15133
1712853000	32	0	0.00	32	32	32	10349
1712766600	32	0	0.00	32	32	32	1876
1712680200	32	0	0.00	32	32	32	8
1712593800	32	0	0.00	32	32	32	10249
1712334600	32	0	0.00	32	32	32	6941
1712248200	32	0	0.00	32	32	32	17145
1712161800	32	0	0.00	32	32	32	45604
1712075400	32	0.5	1.59	31.5	32	31.5	759
1711647000	31.5	0	0.00	31.5	31.5	31.5	60059
1711560600	31.5	0	0.00	31.5	31.5	31.5	64777
1711474200	31.5	0	0.00	31.5	31.5	31.5	24368
1711387800	31.5	0	0.00	31.5	31.5	31.5	2722
1711128600	31.5	-1	-3.08	32.5	32.5	31.5	67789
1711042200	32.5	0	0.00	32.5	32.5	32.5	373
1710955800	32.5	0	0.00	32.5	32.5	32.5	2346
1710869400	32.5	0	0.00	32.5	32.5	32.5	224
1710783000	32.5	0	0.00	32.5	32.5	32.5	16117
1710523800	32.5	0	0.00	32.5	32.5	32.5	25094
1710437400	32.5	0	0.00	32.5	32.5	32.5	12869
1710351000	32.5	0	0.00	32.5	32.5	32.5	227
1710264600	32.5	0	0.00	32.5	32.5	32.5	6469
1710178200	32.5	2.75	9.24	29.75	32.5	29.75	161255
1709919000	29.75	0	0.00	29.75	29.75	29.75	48444
1709832600	29.75	-0.75	-2.46	30.5	30.5	29.5	89591
1709746200	30.5	1.5	5.17	29	30.5	29	89251
1709659800	29	-2	-6.45	31	31	28.5	136066
1709573400	31	-0.5	-1.59	31.5	31.5	31	26809
1709314200	31.5	-2	-5.97	33.5	33.5	31.5	46148
1709227800	33.5	0	0.00	33.5	33.5	32.5	45434
1709141400	33.5	-0.5	-1.47	34	34	33.5	29858
1709055000	34	-0.5	-1.45	34.5	34.5	34	38290
1708968600	34.5	0	0.00	34.5	34.5	34.5	4483
1708709400	34.5	0	0.00	34.5	34.5	34.5	54448
1708623000	34.5	-0.5	-1.43	34.5	34.5	34.5	24989
1708536600	35	0	0.00	35	35	35	41620
1708450200	35	1	2.94	34	35.5	33.75	132838
1708363800	34	0.25	0.74	33.75	34	33.75	30098
1708104600	33.75	-0.75	-2.17	34.5	34.5	33.75	65777
1708018200	34.5	-1	-2.82	35.5	35.5	34.5	54638
1707931800	35.5	0	0.00	35.5	35.5	35	37929
1707845400	35.5	-1.6	-4.31	37.25	37.25	35.5	103158
1707759000	37.1	2.1	6.00	35	37.25	35	162732
1707499800	35	0	0.00	35	35	34.5	124528
1707413400	35	0	0.00	35.5	35.5	35	163232
1707327000	35	2	6.06	33.25	35.5	33.25	404290
1707240600	33	3.25	10.92	29.75	33	29.75	411136
1707154200	29.75	2.25	8.18	27.5	29.75	27.5	130251
1706895000	27.5	0	0.00	27.5	27.5	27.5	58085
1706808600	27.5	1	3.77	26.5	27.5	26.5	101898
1706722200	26.5	0	0.00	26.5	26.5	26.5	37845
1706635800	26.5	0	0.00	26.5	26.5	26.5	62704
1706549400	26.5	0	0.00	26.5	26.5	26.5	146080

Hercules Site Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions