Shares Magazine
1,826.00p+40.00 (+2.24%)02 May 2025, 16:35
Hill & Smith PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1756.00p | 1838.55p | 1756.00p | 1826.00p | 58,938 |
| May 1, 2025 | 1818.00p | 1818.00p | 1784.00p | 1786.00p | 50,728 |
| Apr 30, 2025 | 1740.00p | 1792.00p | 1740.00p | 1790.00p | 164,959 |
| Apr 29, 2025 | 1774.00p | 1785.98p | 1766.00p | 1766.00p | 201,663 |
| Apr 28, 2025 | 1772.00p | 1800.00p | 1768.00p | 1768.00p | 93,963 |
| Apr 25, 2025 | 1752.00p | 1772.00p | 1740.00p | 1772.00p | 38,387 |
| Apr 24, 2025 | 1746.00p | 1748.00p | 1714.00p | 1744.00p | 426,543 |
| Apr 23, 2025 | 1722.00p | 1764.00p | 1705.00p | 1746.00p | 193,893 |
| Apr 22, 2025 | 1660.00p | 1710.00p | 1660.00p | 1698.00p | 265,925 |
| Apr 17, 2025 | 1684.00p | 1708.00p | 1684.00p | 1702.00p | 60,542 |
| Apr 16, 2025 | 1698.00p | 1705.68p | 1678.00p | 1696.00p | 55,941 |
| Apr 15, 2025 | 1666.00p | 1714.00p | 1666.00p | 1708.00p | 43,445 |
| Apr 14, 2025 | 1656.00p | 1680.00p | 1628.24p | 1676.00p | 78,466 |
| Apr 11, 2025 | 1622.00p | 1666.00p | 1608.00p | 1614.00p | 81,828 |
| Apr 10, 2025 | 1632.00p | 1674.00p | 1618.00p | 1650.00p | 199,161 |
| Apr 9, 2025 | 1574.00p | 1574.00p | 1506.00p | 1532.00p | 72,935 |
| Apr 8, 2025 | 1552.00p | 1606.00p | 1530.00p | 1590.00p | 139,950 |
| Apr 7, 2025 | 1514.00p | 1600.00p | 1463.97p | 1530.00p | 219,449 |
| Apr 4, 2025 | 1688.00p | 1688.00p | 1546.00p | 1572.00p | 228,592 |
| Apr 3, 2025 | 1794.00p | 1794.00p | 1638.00p | 1644.00p | 229,998 |
| Apr 2, 2025 | 1730.00p | 1760.00p | 1689.12p | 1760.00p | 301,298 |
| Apr 1, 2025 | 1740.00p | 1764.00p | 1722.00p | 1724.00p | 91,874 |
| Mar 31, 2025 | 1848.00p | 1848.00p | 1746.00p | 1746.00p | 150,386 |
| Mar 28, 2025 | 1844.00p | 1850.00p | 1798.00p | 1816.00p | 176,769 |
| Mar 27, 2025 | 1910.00p | 1910.00p | 1842.00p | 1846.00p | 71,738 |
| Mar 26, 2025 | 1970.00p | 1970.00p | 1912.00p | 1914.00p | 128,019 |
| Mar 25, 2025 | 1866.00p | 1926.00p | 1866.00p | 1918.00p | 732,890 |
| Mar 24, 2025 | 1860.00p | 1918.00p | 1860.00p | 1910.00p | 90,800 |
| Mar 21, 2025 | 1984.00p | 1984.00p | 1892.00p | 1896.00p | 467,765 |
| Mar 20, 2025 | 1970.00p | 1970.00p | 1922.00p | 1940.00p | 144,948 |
| Mar 19, 2025 | 1962.00p | 1962.00p | 1894.00p | 1932.00p | 237,460 |
| Mar 18, 2025 | 1914.00p | 1942.00p | 1888.00p | 1914.00p | 124,106 |
| Mar 17, 2025 | 1934.00p | 1938.00p | 1888.00p | 1920.00p | 186,898 |
| Mar 14, 2025 | 1800.00p | 1902.00p | 1800.00p | 1894.00p | 188,140 |
| Mar 13, 2025 | 1860.00p | 1898.00p | 1836.00p | 1862.00p | 237,437 |
| Mar 12, 2025 | 2000.00p | 2000.00p | 1848.00p | 1872.00p | 331,628 |
| Mar 11, 2025 | 1780.00p | 1802.00p | 1734.00p | 1734.00p | 244,087 |
| Mar 10, 2025 | 1892.00p | 1902.00p | 1792.00p | 1792.00p | 167,259 |
| Mar 7, 2025 | 1936.00p | 1936.00p | 1862.00p | 1906.00p | 84,687 |
| Mar 6, 2025 | 1918.00p | 1918.00p | 1860.00p | 1888.00p | 172,682 |
| Mar 5, 2025 | 1856.00p | 1908.00p | 1854.32p | 1872.00p | 209,496 |
| Mar 4, 2025 | 1884.00p | 1916.00p | 1832.00p | 1846.00p | 130,685 |
| Mar 3, 2025 | 1918.00p | 1948.00p | 1906.00p | 1928.00p | 91,103 |
| Feb 28, 2025 | 1898.00p | 1918.00p | 1884.00p | 1912.00p | 206,444 |
| Feb 27, 2025 | 1946.00p | 1948.00p | 1900.00p | 1910.00p | 53,893 |
| Feb 26, 2025 | 1926.00p | 1962.00p | 1926.00p | 1950.00p | 384,436 |
| Feb 25, 2025 | 1902.00p | 1942.00p | 1902.00p | 1920.00p | 168,592 |
| Feb 24, 2025 | 1946.00p | 1956.00p | 1902.00p | 1920.00p | 183,839 |
| Feb 21, 2025 | 1876.00p | 1972.00p | 1876.00p | 1948.00p | 108,830 |
| Feb 20, 2025 | 1924.00p | 1944.00p | 1914.00p | 1924.00p | 73,977 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.