- Share Prices
Hill & Smith PLC (HILS)
2,175.00p+10.00 (+0.46%)22 Jul 2024, 16:49
Hill & Smith PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 1962.00p | 1988.00p | 1950.00p | 1972.00p | 75,830 |
Jul 2, 2024 | 1946.00p | 1964.00p | 1912.00p | 1952.00p | 39,232 |
Jul 1, 2024 | 1912.00p | 1974.60p | 1912.00p | 1938.00p | 93,054 |
Jun 28, 2024 | 1944.00p | 1972.00p | 1920.00p | 1966.00p | 66,961 |
Jun 27, 2024 | 1900.00p | 1978.00p | 1900.00p | 1960.00p | 84,125 |
Jun 26, 2024 | 1944.00p | 1944.00p | 1906.00p | 1936.00p | 126,409 |
Jun 25, 2024 | 1958.00p | 1982.00p | 1904.00p | 1904.00p | 100,983 |
Jun 24, 2024 | 1922.00p | 1962.00p | 1918.87p | 1954.00p | 80,539 |
Jun 21, 2024 | 1952.00p | 1962.00p | 1930.00p | 1938.00p | 161,044 |
Jun 20, 2024 | 1940.00p | 1974.00p | 1940.00p | 1954.00p | 62,464 |
Jun 19, 2024 | 1950.00p | 1980.00p | 1948.00p | 1948.00p | 98,517 |
Jun 18, 2024 | 1940.00p | 1972.00p | 1932.00p | 1962.00p | 86,789 |
Jun 17, 2024 | 1980.00p | 1980.00p | 1905.88p | 1942.00p | 47,928 |
Jun 14, 2024 | 1946.00p | 1979.00p | 1918.00p | 1924.00p | 68,727 |
Jun 13, 2024 | 1976.00p | 1980.50p | 1938.00p | 1956.00p | 367,697 |
Jun 12, 2024 | 1902.00p | 1990.00p | 1902.00p | 1974.00p | 122,344 |
Jun 11, 2024 | 1950.00p | 1968.00p | 1900.00p | 1962.00p | 239,459 |
Jun 10, 2024 | 1968.00p | 1970.00p | 1945.54p | 1966.00p | 109,150 |
Jun 7, 2024 | 2025.00p | 2025.00p | 1962.00p | 1970.00p | 51,650 |
Jun 6, 2024 | 1940.00p | 2000.00p | 1940.00p | 1988.00p | 82,485 |
Jun 5, 2024 | 2065.00p | 2065.00p | 1966.00p | 1972.00p | 70,454 |
Jun 4, 2024 | 2040.00p | 2046.59p | 1964.00p | 1986.00p | 137,403 |
Jun 3, 2024 | 2035.00p | 2060.00p | 2020.00p | 2045.00p | 57,513 |
May 31, 2024 | 1968.00p | 2040.00p | 1968.00p | 2040.00p | 214,577 |
May 30, 2024 | 2060.00p | 2060.00p | 1979.83p | 2000.00p | 99,180 |
May 29, 2024 | 2155.00p | 2155.00p | 2005.00p | 2015.00p | 72,209 |
May 28, 2024 | 2120.00p | 2140.00p | 2075.00p | 2090.00p | 74,578 |
May 24, 2024 | 2050.00p | 2105.00p | 2045.00p | 2100.00p | 65,932 |
May 23, 2024 | 1950.00p | 2115.00p | 1950.00p | 2095.00p | 156,500 |
May 22, 2024 | 2035.00p | 2035.00p | 1938.00p | 1958.00p | 97,349 |
May 21, 2024 | 2045.00p | 2045.00p | 1982.00p | 1982.00p | 68,828 |
May 20, 2024 | 1974.00p | 2010.00p | 1954.00p | 2010.00p | 86,011 |
May 17, 2024 | 1964.00p | 1972.00p | 1938.00p | 1952.00p | 28,685 |
May 16, 2024 | 1974.00p | 1974.00p | 1943.96p | 1968.00p | 44,451 |
May 15, 2024 | 1884.00p | 1964.00p | 1884.00p | 1952.00p | 55,800 |
May 14, 2024 | 1882.00p | 1942.00p | 1882.00p | 1942.00p | 110,049 |
May 13, 2024 | 1950.00p | 1960.00p | 1924.00p | 1928.00p | 80,695 |
May 10, 2024 | 1974.00p | 1978.00p | 1942.00p | 1958.00p | 53,954 |
May 9, 2024 | 1950.00p | 1958.00p | 1922.00p | 1958.00p | 48,918 |
May 8, 2024 | 1892.00p | 1930.00p | 1845.56p | 1930.00p | 182,473 |
May 7, 2024 | 1908.00p | 1930.00p | 1878.00p | 1878.00p | 111,376 |
May 3, 2024 | 1860.00p | 1932.00p | 1844.50p | 1902.00p | 107,806 |
May 2, 2024 | 1916.00p | 1916.00p | 1874.00p | 1890.00p | 144,826 |
May 1, 2024 | 1870.00p | 1916.00p | 1868.75p | 1892.00p | 30,524 |
Apr 30, 2024 | 1946.00p | 1960.00p | 1890.00p | 1890.00p | 67,608 |
Apr 29, 2024 | 1920.00p | 1990.00p | 1886.00p | 1926.00p | 147,684 |
Apr 26, 2024 | 1896.00p | 1928.00p | 1888.00p | 1902.00p | 47,253 |
Apr 25, 2024 | 1904.00p | 1944.00p | 1872.00p | 1896.00p | 73,144 |
Apr 24, 2024 | 1900.00p | 1948.00p | 1900.00p | 1916.00p | 188,439 |
Apr 23, 2024 | 1852.00p | 1928.00p | 1852.00p | 1918.00p | 133,481 |