Hercules Site Services

HERC
🏛️ uk →
36.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.50 24.99 24.00 24.00 0.0M
2023-12-28 25.05 25.00 24.01 24.50 0.0M
2023-12-27 25.05 25.40 24.00 25.05 0.0M
2023-12-22 25.05 25.40 24.50 25.05 0.0M
2023-12-21 25.05 25.40 24.50 25.05 0.1M
2023-12-20 25.05 25.40 24.51 25.05 0.1M
2023-12-19 25.05 25.40 24.51 25.05 0.0M
2023-12-18 25.05 25.40 24.51 25.05 0.0M
2023-12-15 25.30 25.42 25.00 25.05 0.0M
2023-12-14 25.30 25.42 25.01 25.30 0.2M
2023-12-13 25.30 25.07 25.00 25.00 0.0M
2023-12-12 25.30 25.42 25.00 25.30 0.0M
2023-12-11 25.30 25.33 25.01 25.30 0.0M
2023-12-08 25.30 25.33 25.00 25.30 0.0M
2023-12-07 25.30 26.10 25.01 25.30 0.0M
2023-12-06 25.30 25.25 25.01 25.30 0.5M
2023-12-05 25.30 25.33 25.00 25.30 0.0M
2023-12-04 25.30 25.33 25.00 25.30 0.1M
2023-12-01 25.30 25.60 25.00 25.30 0.0M
2023-11-30 25.50 26.00 25.39 25.60 0.1M
2023-11-29 25.50 26.00 25.00 25.50 0.0M
2023-11-28 25.50 25.94 25.01 25.50 0.0M
2023-11-27 25.50 25.94 25.00 25.50 0.0M
2023-11-24 25.50 25.94 25.01 25.50 0.0M
2023-11-23 25.50 26.00 25.16 25.50 0.0M
2023-11-22 25.50 25.94 25.10 25.50 0.0M
2023-11-21 25.50 25.94 25.01 25.50 0.0M
2023-11-20 25.50 25.94 25.01 25.50 0.0M
2023-11-17 25.50 25.94 25.00 25.50 0.1M
2023-11-16 25.50 25.97 25.00 25.50 0.1M
2023-11-15 26.00 26.80 25.10 25.50 0.0M
2023-11-14 25.50 26.00 25.00 25.50 0.3M
2023-11-13 25.50 25.97 25.10 25.50 0.0M
2023-11-10 25.50 26.00 25.10 25.50 0.1M
2023-11-09 25.50 25.99 24.50 25.50 0.0M
2023-11-08 25.50 25.99 25.01 25.50 0.0M
2023-11-07 25.50 25.99 25.00 25.50 0.0M
2023-11-06 25.50 26.00 25.00 25.50 0.0M
2023-11-03 25.50 26.00 25.00 25.50 0.0M
2023-11-02 25.00 26.00 24.10 25.50 0.1M
2023-11-01 25.00 26.00 25.50 25.00 0.0M
2023-10-31 25.00 25.88 24.04 25.00 0.0M
2023-10-30 25.00 25.88 24.04 25.00 0.0M
2023-10-27 25.00 26.00 24.04 25.00 0.0M
2023-10-26 25.00 25.93 24.04 25.00 0.0M
2023-10-25 25.75 26.00 24.02 25.00 0.0M
2023-10-24 26.75 27.00 25.01 25.75 0.1M
2023-10-23 26.75 26.95 26.62 26.75 0.0M
2023-10-20 26.75 27.00 26.50 26.75 0.1M
2023-10-19 26.75 27.00 26.62 26.75 0.0M
2023-10-18 27.25 27.50 26.52 26.75 0.2M
2023-10-17 26.50 29.00 26.00 27.00 0.6M
2023-10-16 25.50 28.00 25.00 25.50 0.2M
2023-10-13 25.50 25.30 25.00 25.50 0.0M
2023-10-12 25.50 26.00 25.00 25.50 0.0M
2023-10-11 25.50 25.14 25.00 25.50 0.0M
2023-10-10 25.50 25.20 25.00 25.50 0.0M
2023-10-09 27.00 27.00 25.00 25.50 0.1M
2023-10-06 25.75 25.50 25.00 25.50 0.0M
2023-10-05 26.25 26.35 25.50 25.75 0.2M
2023-10-04 27.25 27.05 26.00 26.25 0.0M
2023-10-03 27.25 27.17 27.05 27.25 0.0M
2023-10-02 27.25 27.17 27.06 27.25 0.0M
2023-09-29 27.25 27.17 27.00 27.25 0.0M
2023-09-28 27.25 27.17 27.10 27.25 0.0M
2023-09-27 27.50 28.00 27.10 27.25 0.0M
2023-09-26 27.00 28.00 26.32 27.50 0.5M
2023-09-25 27.00 28.00 26.00 27.00 0.0M
2023-09-22 29.00 30.00 26.00 27.00 0.1M
2023-09-21 29.00 28.19 28.00 29.00 0.0M
2023-09-20 28.50 29.00 28.00 29.00 0.1M
2023-09-19 27.00 26.17 26.02 27.00 0.0M
2023-09-18 27.00 26.39 26.00 27.00 0.0M
2023-09-15 27.00 26.38 26.00 27.00 0.0M
2023-09-14 27.00 28.00 26.02 27.00 0.0M
2023-09-13 27.00 26.38 26.02 27.00 0.0M
2023-09-12 27.00 28.00 26.02 27.00 0.0M
2023-09-11 27.00 26.38 26.02 27.00 0.0M
2023-09-08 27.00 26.38 26.00 27.00 0.0M
2023-09-07 27.00 26.38 26.00 27.00 0.0M
2023-09-06 27.00 26.40 26.02 27.00 0.0M
2023-09-05 27.00 26.48 26.02 27.00 0.1M
2023-09-04 27.00 28.00 26.02 27.00 0.0M
2023-09-01 27.00 26.90 26.02 27.00 0.0M
2023-08-31 27.50 27.66 25.55 27.00 0.0M
2023-08-30 28.50 29.00 27.00 27.50 0.0M
2023-08-29 29.00 29.00 27.00 28.50 0.0M
2023-08-25 29.00 30.00 28.00 29.00 0.4M
2023-08-24 29.00 30.00 28.00 29.00 0.0M
2023-08-23 29.00 29.00 28.00 29.00 0.0M
2023-08-22 29.00 29.00 28.00 29.00 0.0M
2023-08-21 29.00 29.00 28.00 29.00 0.2M
2023-08-18 29.00 29.00 28.00 29.00 0.0M
2023-08-17 29.00 30.00 28.00 29.00 0.0M
2023-08-16 29.00 29.00 28.00 29.00 0.0M
2023-08-15 29.00 29.00 28.00 29.00 0.0M
2023-08-14 29.00 29.00 28.02 29.00 0.0M
2023-08-11 29.00 29.10 28.02 29.00 0.0M
2023-08-10 29.00 29.10 28.00 29.00 0.3M
2023-08-09 29.00 29.10 28.02 29.00 0.0M
2023-08-08 29.00 29.18 28.02 29.00 0.0M
2023-08-07 29.00 29.18 28.05 29.00 0.3M
2023-08-04 29.00 29.38 28.05 29.00 0.3M
2023-08-03 29.00 29.38 28.00 29.00 0.0M
2023-08-02 29.00 29.38 28.05 29.00 0.0M
2023-08-01 29.00 30.00 28.05 29.00 0.0M
2023-07-31 29.00 30.00 28.05 29.00 0.0M
2023-07-28 29.00 29.38 28.05 29.00 0.0M
2023-07-27 29.00 29.49 28.02 29.00 0.1M
2023-07-26 29.50 30.00 28.03 29.00 0.0M
2023-07-25 29.50 29.84 29.02 29.50 0.0M
2023-07-24 29.50 30.00 29.02 29.50 0.0M
2023-07-21 30.00 29.99 29.02 29.50 0.0M
2023-07-20 30.50 31.00 29.55 30.00 0.1M
2023-07-19 30.50 30.75 30.00 30.50 0.0M
2023-07-18 32.00 32.60 30.00 30.50 0.9M
2023-07-17 32.00 32.60 31.00 32.00 0.3M
2023-07-14 32.00 32.70 31.00 32.00 0.0M
2023-07-13 33.50 33.00 31.10 32.00 0.0M
2023-07-12 33.50 32.99 32.03 33.50 0.3M
2023-07-11 33.50 33.00 32.03 33.50 0.0M
2023-07-10 33.50 33.00 32.03 33.50 0.0M
2023-07-07 33.50 35.00 32.00 33.50 0.0M
2023-07-06 33.50 35.00 32.03 35.00 0.0M
2023-07-05 33.50 33.00 32.03 33.50 0.0M
2023-07-04 33.50 35.00 32.01 33.50 0.0M
2023-07-03 33.50 33.00 32.03 33.50 0.0M
2023-06-30 33.50 35.00 32.00 33.50 0.0M
2023-06-29 33.50 35.00 32.00 33.50 0.3M
2023-06-28 33.50 35.00 32.00 33.50 0.2M
2023-06-27 33.50 33.00 32.03 33.50 0.0M
2023-06-26 33.50 33.00 32.00 33.50 0.0M
2023-06-23 33.50 35.00 32.03 33.50 0.0M
2023-06-22 33.50 35.00 32.00 33.50 0.0M
2023-06-21 34.50 34.00 32.00 33.50 0.1M
2023-06-20 34.50 34.20 34.00 34.50 0.0M
2023-06-19 34.50 35.00 34.00 34.50 0.0M
2023-06-16 34.50 35.00 34.00 34.50 0.0M
2023-06-15 36.00 36.00 33.00 34.50 0.1M
2023-06-14 36.00 35.67 35.00 36.00 0.0M
2023-06-13 36.00 36.00 35.00 36.00 0.0M
2023-06-12 36.00 36.00 35.00 36.00 0.1M
2023-06-09 36.00 37.00 35.00 36.00 0.0M
2023-06-08 36.00 37.00 35.00 36.00 0.2M
2023-06-07 36.50 38.00 35.00 36.00 0.0M
2023-06-06 36.75 38.00 35.00 36.50 0.0M
2023-06-05 38.00 38.00 36.00 36.75 0.1M
2023-06-02 36.00 35.75 35.65 36.25 0.0M
2023-06-01 36.00 35.90 35.50 36.25 0.0M
2023-05-31 36.50 37.00 35.50 36.25 0.0M
2023-05-30 37.00 37.00 36.00 36.50 0.0M
2023-05-26 37.00 36.04 36.00 37.00 0.0M
2023-05-25 37.00 38.00 36.00 37.00 0.0M
2023-05-24 37.00 36.04 36.00 37.00 0.0M
2023-05-23 37.00 36.04 36.00 37.00 0.0M
2023-05-22 37.00 36.20 36.00 37.00 0.0M
2023-05-19 37.00 36.20 36.00 37.00 0.2M
2023-05-18 37.00 36.25 36.00 37.00 0.0M
2023-05-17 37.00 36.32 36.00 37.00 0.0M
2023-05-16 37.00 37.50 36.00 37.00 0.0M
2023-05-15 36.50 37.00 36.00 36.50 0.0M
2023-05-12 36.50 36.30 36.00 36.50 0.0M
2023-05-11 36.50 36.50 36.00 36.50 0.0M
2023-05-10 36.50 36.38 36.00 36.50 0.0M
2023-05-09 36.50 36.65 36.00 36.50 0.0M
2023-05-05 36.50 37.00 36.00 36.50 0.0M
2023-05-04 37.00 38.00 36.00 36.50 0.0M
2023-05-03 37.00 37.00 36.00 37.00 0.1M
2023-05-02 37.00 37.40 36.02 37.00 0.0M
2023-04-28 37.50 37.60 37.00 37.00 0.0M
2023-04-27 37.50 37.80 37.25 37.50 0.0M
2023-04-26 37.50 37.70 37.15 37.50 0.0M
2023-04-25 37.50 38.00 37.00 37.50 0.0M
2023-04-24 37.50 37.80 37.00 37.50 0.4M
2023-04-21 37.50 37.90 37.00 37.50 0.2M
2023-04-20 37.50 37.90 37.10 37.50 0.0M
2023-04-19 37.50 37.90 37.00 37.50 0.0M
2023-04-18 37.00 37.80 36.26 37.50 0.1M
2023-04-17 37.50 41.20 36.02 37.00 0.0M
2023-04-14 39.50 40.00 37.00 37.50 0.1M
2023-04-13 39.50 41.00 38.30 39.50 0.0M
2023-04-12 39.50 40.00 39.10 39.50 0.0M
2023-04-11 39.50 40.00 39.10 39.50 0.0M
2023-04-06 39.50 40.00 39.10 39.50 0.0M
2023-04-05 39.00 41.00 38.20 39.50 0.0M
2023-04-04 38.50 40.00 38.10 39.00 0.0M
2023-04-03 38.50 39.00 38.10 38.50 0.0M
2023-03-31 38.50 39.00 38.01 38.50 0.0M
2023-03-30 39.50 40.00 38.00 38.50 0.1M
2023-03-29 38.50 40.00 38.00 39.50 0.2M
2023-03-28 35.50 40.00 35.00 38.50 0.2M
2023-03-27 35.50 36.00 35.20 35.50 0.0M
2023-03-24 35.50 36.00 34.00 35.50 0.1M
2023-03-23 36.50 36.70 35.10 35.50 0.1M
2023-03-22 36.50 37.00 36.00 36.50 0.0M
2023-03-21 36.50 37.00 36.00 36.50 0.0M
2023-03-20 37.00 37.75 36.00 36.50 0.1M
2023-03-17 36.50 38.00 36.00 37.00 0.1M
2023-03-16 38.50 40.00 36.00 36.50 0.1M
2023-03-15 39.50 40.00 37.00 38.50 0.0M
2023-03-14 40.00 40.00 39.00 39.50 0.0M
2023-03-13 40.50 42.00 39.00 40.00 0.1M
2023-03-10 41.00 42.00 39.02 40.00 0.0M
2023-03-09 41.50 43.00 40.00 41.00 0.1M
2023-03-08 41.00 43.00 40.00 41.50 0.1M
2023-03-07 40.50 43.00 40.00 41.20 0.2M
2023-03-06 43.00 43.00 40.10 40.50 0.3M
2023-03-03 43.50 44.80 43.00 44.80 0.1M
2023-03-02 45.50 46.00 43.00 43.00 0.2M
2023-03-01 45.50 46.00 45.00 45.50 0.2M
2023-02-28 45.50 46.00 45.00 45.50 0.5M
2023-02-27 51.00 55.00 44.00 45.10 1.3M
2023-02-24 69.50 73.00 68.65 72.00 0.1M
2023-02-23 66.00 72.00 67.00 68.50 0.1M
2023-02-22 61.50 70.00 61.00 66.00 0.2M
2023-02-21 60.50 63.00 60.60 61.50 0.0M
2023-02-20 59.00 61.97 57.04 60.50 0.1M
2023-02-17 58.50 62.50 57.00 59.00 0.1M
2023-02-16 55.50 59.45 54.00 58.50 0.1M
2023-02-15 55.50 57.00 51.00 55.50 0.0M
2023-02-14 55.50 57.00 54.00 55.50 0.0M
2023-02-13 55.50 57.00 54.05 55.50 0.0M
2023-02-10 55.50 55.76 54.03 55.50 0.0M
2023-02-09 55.50 55.90 54.00 55.50 0.0M
2023-02-08 55.50 55.98 54.03 55.50 0.0M
2023-02-07 55.50 56.05 54.00 55.50 0.0M
2023-02-06 55.50 57.00 54.03 55.50 0.0M
2023-02-03 55.50 57.00 54.03 55.50 0.0M
2023-02-02 55.50 57.00 54.00 55.50 0.0M
2023-02-01 55.50 55.75 54.00 55.50 0.0M
2023-01-31 55.00 57.00 53.00 55.50 0.0M
2023-01-30 55.00 57.00 53.20 55.00 0.0M
2023-01-27 55.50 58.00 52.00 55.00 0.0M
2023-01-26 56.50 58.00 53.00 55.50 0.0M
2023-01-25 57.00 58.00 55.00 56.50 0.0M
2023-01-24 57.50 58.00 56.00 57.00 0.1M
2023-01-23 57.50 58.00 57.00 57.50 0.0M
2023-01-20 56.00 58.00 57.00 57.50 0.0M
2023-01-19 55.50 58.00 55.32 56.00 0.0M
2023-01-18 55.00 57.96 54.04 56.00 0.1M
2023-01-17 56.00 57.00 52.00 55.00 0.1M
2023-01-16 54.00 57.00 52.00 55.00 0.1M
2023-01-13 51.50 52.50 50.00 51.50 0.0M
2023-01-12 47.50 52.00 47.80 51.50 0.0M
2023-01-11 47.50 48.00 47.00 47.80 0.0M
2023-01-10 47.50 48.00 47.80 48.00 0.0M
2023-01-09 47.50 49.90 47.60 47.80 0.0M
2023-01-06 47.00 48.00 47.10 47.50 0.0M
2023-01-05 46.50 48.00 45.00 47.00 0.0M
2023-01-04 46.00 48.00 44.00 45.00 0.0M
2023-01-03 47.50 47.40 44.00 46.00 0.0M