1. Share Prices

  2. Hill & Smith PLC (HILS)

1,916.00p-28.00 (-1.44%)17 Dec 2024, 16:35
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
Dec 17, 20241934.00p1984.00p1896.00p1916.00p59,237
Dec 16, 20241980.00p1980.00p1935.98p1944.00p85,518
Dec 13, 20241998.00p2000.00p1952.00p1960.00p57,202
Dec 12, 20242000.00p2025.00p1994.00p1996.00p279,909
Dec 11, 20241984.00p2020.00p1982.00p2000.00p83,187
Dec 10, 20242085.00p2105.00p2000.00p2010.00p113,297
Dec 9, 20242050.00p2115.00p2050.00p2100.00p52,255
Dec 6, 20242050.00p2105.00p2045.00p2095.00p130,302
Dec 5, 20242120.00p2120.00p2070.00p2085.00p70,744
Dec 4, 20242095.00p2095.00p2055.00p2080.00p89,676
Dec 3, 20242070.00p2085.00p2061.61p2065.00p49,701
Dec 2, 20242105.00p2105.00p2053.08p2065.00p48,364
Nov 29, 20242075.00p2090.00p2055.00p2065.00p46,648
Nov 28, 20242075.00p2110.00p2075.00p2080.00p29,096
Nov 27, 20242165.00p2165.00p2055.00p2105.00p46,608
Nov 26, 20242205.00p2205.00p2110.00p2115.00p88,030
Nov 25, 20242145.00p2170.00p2121.41p2155.00p119,551
Nov 22, 20242125.00p2145.00p2110.00p2145.00p68,135
Nov 21, 20242115.00p2130.00p2086.04p2125.00p74,590
Nov 20, 20242120.00p2150.00p2075.00p2095.00p348,340
Nov 19, 20242085.00p2110.00p2062.82p2080.00p85,181
Nov 18, 20242125.00p2157.09p2090.00p2110.00p120,640
Nov 15, 20242160.00p2175.00p2150.00p2160.00p50,634
Nov 14, 20242120.00p2155.00p2090.00p2155.00p298,523
Nov 13, 20242120.00p2135.00p2090.00p2110.00p165,263
Nov 12, 20242110.00p2155.00p2110.00p2120.00p148,166
Nov 11, 20242135.00p2182.37p2115.00p2150.00p86,404
Nov 8, 20242120.00p2145.00p2110.00p2115.00p54,603
Nov 7, 20242115.00p2140.00p2090.00p2130.00p101,658
Nov 6, 20242130.00p2142.58p2065.00p2100.00p179,755
Nov 5, 20242035.00p2080.00p2035.00p2045.00p161,263
Nov 4, 20242035.00p2085.00p2035.00p2065.00p54,689
Nov 1, 20242055.00p2075.00p2025.00p2060.00p109,792
Oct 31, 20242055.00p2075.00p1986.00p2035.00p123,133
Oct 30, 20242090.00p2090.00p2010.00p2075.00p201,381
Oct 29, 20242020.00p2055.00p1978.00p2030.00p265,499
Oct 28, 20241996.00p2035.00p1996.00p2015.00p306,437
Oct 25, 20241996.00p2025.00p1996.00p2010.00p130,923
Oct 24, 20242050.00p2050.00p1992.00p2000.00p135,258
Oct 23, 20242025.00p2025.00p1990.00p2005.00p183,217
Oct 22, 20242015.00p2040.00p2005.00p2040.00p109,429
Oct 21, 20242000.00p2060.00p2000.00p2015.00p141,927
Oct 18, 20241998.00p2055.00p1998.00p2050.00p146,323
Oct 17, 20241996.00p2025.02p1985.52p2025.00p100,357
Oct 16, 20241964.00p2025.00p1988.00p2005.00p275,638
Oct 15, 20241966.00p1977.08p1952.00p1958.00p180,845
Oct 14, 20242015.00p2015.00p1956.00p1976.00p60,739
Oct 11, 20241984.00p1986.00p1968.00p1986.00p95,838
Oct 10, 20242045.00p2045.00p1958.00p1966.00p86,451
Oct 9, 20242000.00p2005.00p1982.00p2000.00p178,714
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.