1. Share Prices

  2. Hill & Smith PLC (HILS)

1,964.00p+12.00 (+0.61%)03 Jul 2024, 10:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hill & Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241946.00p1964.00p1912.00p1952.00p39,232
Jul 1, 20241912.00p1974.60p1912.00p1938.00p93,054
Jun 28, 20241944.00p1972.00p1920.00p1966.00p66,961
Jun 27, 20241900.00p1978.00p1900.00p1960.00p84,125
Jun 26, 20241944.00p1944.00p1906.00p1936.00p126,409
Jun 25, 20241958.00p1982.00p1904.00p1904.00p100,983
Jun 24, 20241922.00p1962.00p1918.87p1954.00p80,539
Jun 21, 20241952.00p1962.00p1930.00p1938.00p161,044
Jun 20, 20241940.00p1974.00p1940.00p1954.00p62,464
Jun 19, 20241950.00p1980.00p1948.00p1948.00p98,517
Jun 18, 20241940.00p1972.00p1932.00p1962.00p86,789
Jun 17, 20241980.00p1980.00p1905.88p1942.00p47,928
Jun 14, 20241946.00p1979.00p1918.00p1924.00p68,727
Jun 13, 20241976.00p1980.50p1938.00p1956.00p367,697
Jun 12, 20241902.00p1990.00p1902.00p1974.00p122,344
Jun 11, 20241950.00p1968.00p1900.00p1962.00p239,459
Jun 10, 20241968.00p1970.00p1945.54p1966.00p109,150
Jun 7, 20242025.00p2025.00p1962.00p1970.00p51,650
Jun 6, 20241940.00p2000.00p1940.00p1988.00p82,485
Jun 5, 20242065.00p2065.00p1966.00p1972.00p70,454
Jun 4, 20242040.00p2046.59p1964.00p1986.00p137,403
Jun 3, 20242035.00p2060.00p2020.00p2045.00p57,513
May 31, 20241968.00p2040.00p1968.00p2040.00p214,577
May 30, 20242060.00p2060.00p1979.83p2000.00p99,180
May 29, 20242155.00p2155.00p2005.00p2015.00p72,209
May 28, 20242120.00p2140.00p2075.00p2090.00p74,578
May 24, 20242050.00p2105.00p2045.00p2100.00p65,932
May 23, 20241950.00p2115.00p1950.00p2095.00p156,500
May 22, 20242035.00p2035.00p1938.00p1958.00p97,349
May 21, 20242045.00p2045.00p1982.00p1982.00p68,828
May 20, 20241974.00p2010.00p1954.00p2010.00p86,011
May 17, 20241964.00p1972.00p1938.00p1952.00p28,685
May 16, 20241974.00p1974.00p1943.96p1968.00p44,451
May 15, 20241884.00p1964.00p1884.00p1952.00p55,800
May 14, 20241882.00p1942.00p1882.00p1942.00p110,049
May 13, 20241950.00p1960.00p1924.00p1928.00p80,695
May 10, 20241974.00p1978.00p1942.00p1958.00p53,954
May 9, 20241950.00p1958.00p1922.00p1958.00p48,918
May 8, 20241892.00p1930.00p1845.56p1930.00p182,473
May 7, 20241908.00p1930.00p1878.00p1878.00p111,376
May 3, 20241860.00p1932.00p1844.50p1902.00p107,806
May 2, 20241916.00p1916.00p1874.00p1890.00p144,826
May 1, 20241870.00p1916.00p1868.75p1892.00p30,524
Apr 30, 20241946.00p1960.00p1890.00p1890.00p67,608
Apr 29, 20241920.00p1990.00p1886.00p1926.00p147,684
Apr 26, 20241896.00p1928.00p1888.00p1902.00p47,253
Apr 25, 20241904.00p1944.00p1872.00p1896.00p73,144
Apr 24, 20241900.00p1948.00p1900.00p1916.00p188,439
Apr 23, 20241852.00p1928.00p1852.00p1918.00p133,481
Apr 22, 20241864.00p1892.00p1816.00p1882.00p48,899
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC437.005.05
Hochschild Mining PLC180.203.92
Baltic Classifieds Group PLC250.003.73
Playtech PLC476.503.70
International Consolidated Airlines Group S.A.169.603.23
Fresnillo PLC570.003.35