Shares Magazine
310.00p+0.00 (+0.00%)12 Jun 2025, 09:14
Heath (Samuel) & Sons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 12, 2025 | 310.00p | 315.00p | 315.00p | 310.00p | 500 |
| May 19, 2025 | 310.00p | 320.00p | 290.00p | 310.00p | 1,850 |
| Apr 14, 2025 | 310.00p | 336.00p | 336.00p | 336.00p | 96 |
| Mar 31, 2025 | 310.00p | 330.00p | 330.00p | 310.00p | 75 |
| Mar 21, 2025 | 310.00p | 328.00p | 328.00p | 310.00p | 93 |
| Mar 19, 2025 | 300.00p | 319.00p | 319.00p | 310.00p | 1,500 |
| Feb 24, 2025 | 300.00p | 280.00p | 280.00p | 300.00p | 21 |
| Feb 20, 2025 | 320.00p | 320.00p | 285.00p | 300.00p | 352 |
| Feb 12, 2025 | 320.00p | 334.00p | 334.00p | 320.00p | 9 |
| Feb 3, 2025 | 320.00p | 334.00p | 334.00p | 320.00p | 60 |
| Jan 21, 2025 | 340.00p | 310.00p | 310.00p | 320.00p | 150 |
| Jan 8, 2025 | 340.00p | 310.00p | 310.00p | 340.00p | 60 |
| Dec 18, 2024 | 360.00p | 310.00p | 310.00p | 340.00p | 392 |
| Dec 4, 2024 | 360.00p | 364.50p | 364.50p | 360.00p | 400 |
| Dec 2, 2024 | 360.00p | 364.50p | 364.50p | 360.00p | 21 |
| Nov 27, 2024 | 385.00p | 370.00p | 370.00p | 365.00p | 150 |
| Nov 11, 2024 | 410.00p | 440.00p | 440.00p | 440.00p | 34 |
| Oct 31, 2024 | 415.00p | 380.00p | 380.00p | 410.00p | 300 |
| Oct 10, 2024 | 430.00p | 350.00p | 350.00p | 415.00p | 4,000 |
| Oct 8, 2024 | 430.00p | 415.00p | 415.00p | 430.00p | 337 |
| Sep 23, 2024 | 415.00p | 420.00p | 419.80p | 430.00p | 151 |
| Sep 20, 2024 | 370.00p | 420.00p | 405.00p | 415.00p | 634 |
| Sep 19, 2024 | 400.00p | 420.00p | 420.00p | 400.00p | 1,000 |
| Aug 14, 2024 | 410.00p | 420.00p | 420.00p | 410.00p | 60 |
| Aug 12, 2024 | 410.00p | 405.00p | 405.00p | 410.00p | 380 |
| Aug 9, 2024 | 370.00p | 418.00p | 366.00p | 410.00p | 1,026 |
| Aug 8, 2024 | 325.00p | 350.00p | 348.00p | 370.00p | 1,100 |
| Aug 7, 2024 | 305.00p | 345.00p | 324.25p | 325.00p | 5,300 |
| Aug 1, 2024 | 290.00p | 308.00p | 308.00p | 290.00p | 1 |
| Jul 24, 2024 | 290.00p | 250.00p | 250.00p | 290.00p | 2,500 |
| Jul 19, 2024 | 250.00p | 310.00p | 310.00p | 310.00p | 250 |
| Jul 16, 2024 | 285.00p | 310.00p | 310.00p | 290.00p | 1,499 |
| Jul 15, 2024 | 285.00p | 310.00p | 310.00p | 285.00p | 337 |
| Jul 11, 2024 | 275.00p | 295.00p | 295.00p | 285.00p | 500 |
Showing 1 to 34 of 34
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.