Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hercules Site (HERC) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 48.50 48.50 48.50 48.50 0
17th Apr 2025 (Thu) 48.80 48.80 48.50 48.50 562
16th Apr 2025 (Wed) 48.50 48.80 48.50 48.50 10,871
15th Apr 2025 (Tue) 49.00 49.00 48.50 48.50 24,207
14th Apr 2025 (Mon) 50.00 51.00 48.00 48.00 58,055
11th Apr 2025 (Fri) 49.50 49.50 49.00 49.50 4,123
10th Apr 2025 (Thu) 48.50 49.50 48.50 49.50 20,295
9th Apr 2025 (Wed) 48.00 48.00 48.00 48.00 17,605
8th Apr 2025 (Tue) 47.00 48.00 47.00 48.00 31,135
7th Apr 2025 (Mon) 47.50 47.50 46.50 47.00 36,220
4th Apr 2025 (Fri) 49.50 49.50 47.50 47.50 62,395
3rd Apr 2025 (Thu) 51.00 51.00 49.50 49.50 11,293
2nd Apr 2025 (Wed) 51.00 51.00 51.00 51.00 29,998
1st Apr 2025 (Tue) 51.00 51.00 51.00 51.00 12,339
31st Mar 2025 (Mon) 51.00 51.00 51.00 51.00 28,800
28th Mar 2025 (Fri) 50.50 51.00 50.50 51.00 37,859
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
27th Feb 2025 (Thu) 54.00 55.00 53.00 53.00 22,803
26th Feb 2025 (Wed) 54.00 54.00 54.00 54.00 2,803
25th Feb 2025 (Tue) 54.00 54.00 54.00 54.00 15,406
24th Feb 2025 (Mon) 54.00 54.00 54.00 54.00 33,130
21st Feb 2025 (Fri) 54.00 54.00 53.00 54.00 26,641
FTSE 100 Latest
Value8,275.66
Change0.00