Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hercules Site (HERC) Share Price

Intraday
Historical

Price	50.50p on 27-03-2025 at 17:30:01
Change	0.00p 0%
Buy	52.00p
Sell	49.00p
Buy / Sell HERC Shares

Last Trade:	Buy 117.00 at 51.20p
Day's Volume:	6,486
Last Close:	50.50p
Open:	50.50p
ISIN:	GB00BPVBVZ82

Day's Range	50.50p - 50.50p
52wk Range:	31.50p - 55.00p
Market Capitalisation:	£40m
VWAP:	50.39813p
Shares in Issue:	80m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hercules Site (HERC) Latest Trades
Buy*	117	51.20p	Ordinary	11:00:50 - 27-Mar-25
Buy*	385	51.934p	Ordinary	10:36:06 - 27-Mar-25
Buy*	4,000	50.70p	Ordinary	09:41:36 - 27-Mar-25
Sell*	1,954	49.45p	Ordinary	08:33:18 - 27-Mar-25
Sell*	30	49.066p	Ordinary	08:30:33 - 27-Mar-25
Buy*	9,978	50.11p	Ordinary	14:45:13 - 26-Mar-25
Buy*	1,680	50.70p	Ordinary	13:43:07 - 26-Mar-25
Buy*	290	50.8798p	Ordinary	13:06:23 - 26-Mar-25
Sell*	3,182	49.20p	Ordinary	12:57:39 - 26-Mar-25
Sell*	6,420	49.40p	Ordinary	11:49:04 - 26-Mar-25

See more Hercules Site trades

Hercules Site (HERC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	50.50	50.50	50.50	50.50	6,486
26th Mar 2025 (Wed)	50.00	50.50	50.00	50.50	31,550
25th Mar 2025 (Tue)	49.50	50.00	49.00	50.00	11,690
24th Mar 2025 (Mon)	49.50	50.00	49.50	49.50	60,228
21st Mar 2025 (Fri)	49.50	49.50	49.50	49.50	29,333
20th Mar 2025 (Thu)	49.50	49.50	49.50	49.50	63,102
19th Mar 2025 (Wed)	50.00	50.00	49.50	49.50	22,817
18th Mar 2025 (Tue)	51.00	51.00	50.00	50.00	65,873
17th Mar 2025 (Mon)	50.00	51.00	50.00	51.00	94,082
14th Mar 2025 (Fri)	50.00	50.00	50.00	50.00	30,535
13th Mar 2025 (Thu)	50.00	50.00	50.00	50.00	28
12th Mar 2025 (Wed)	50.00	50.00	50.00	50.00	44,811
11th Mar 2025 (Tue)	50.50	50.50	50.00	50.00	46,185
10th Mar 2025 (Mon)	48.00	50.50	47.50	50.50	100,965
7th Mar 2025 (Fri)	47.50	47.50	47.50	47.50	9,496
6th Mar 2025 (Thu)	47.50	48.00	48.00	48.00	123,198
5th Mar 2025 (Wed)	48.50	48.50	48.00	48.00	130,281
4th Mar 2025 (Tue)	49.00	49.00	48.50	48.50	42,311
3rd Mar 2025 (Mon)	49.50	49.50	48.50	49.00	105,595
28th Feb 2025 (Fri)	53.00	51.00	51.00	51.00	127,395

See more Hercules Site price history

Date	Source	Headline
Hercules Site (HERC) Regulatory News
17th Mar 2025 11:56 am	RNS	Result of AGM
17th Mar 2025 7:00 am	RNS	AGM Statement
10th Mar 2025 7:00 am	RNS	Business Development Director Grant of Options
25th Feb 2025 11:56 am	RNS	Posting of Annual Report and Notice of AGM
17th Feb 2025 7:00 am	RNS	PCA Dealing
11th Feb 2025 5:10 pm	RNS	Grant of Warrants
11th Feb 2025 7:00 am	RNS	Disposal of Suction Excavator Business
13th Jan 2025 7:00 am	RNS	Final Results
6th Jan 2025 7:00 am	RNS	Strategic Update and Notice of Results
1st Nov 2024 7:00 am	RNS	Total Voting Rights

See more Hercules Site regulatory news

FTSE 100 Latest

Value8,666.12

Change-23.47