400.00p-10.00 (-2.44%)14 Aug 2024, 16:18
Heath (Samuel) & Sons PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jun 5, 2024 | 275.00p | 250.00p | 250.00p | 275.00p | 250 |
May 15, 2024 | 275.00p | 299.00p | 299.00p | 275.00p | 48 |
May 9, 2024 | 275.00p | 300.00p | 300.00p | 275.00p | 26 |
May 2, 2024 | 275.00p | 292.00p | 286.00p | 275.00p | 2,000 |
Mar 28, 2024 | 275.00p | 250.00p | 250.00p | 275.00p | 100 |
Mar 25, 2024 | 275.00p | 255.00p | 255.00p | 275.00p | 790 |
Mar 22, 2024 | 275.00p | 300.00p | 300.00p | 275.00p | 101 |
Mar 13, 2024 | 275.00p | 255.00p | 255.00p | 275.00p | 1,732 |
Mar 8, 2024 | 300.00p | 250.00p | 250.00p | 275.00p | 550 |
Mar 6, 2024 | 325.00p | 275.00p | 275.00p | 300.00p | 1,500 |
Mar 4, 2024 | 325.00p | 300.00p | 300.00p | 325.00p | 2 |
Jan 26, 2024 | 325.00p | 300.00p | 300.00p | 325.00p | 2,221 |
Jan 10, 2024 | 325.00p | 340.00p | 300.00p | 325.00p | 621 |
Jan 2, 2024 | 325.00p | 345.00p | 345.00p | 325.00p | 81 |
Dec 11, 2023 | 325.00p | 300.00p | 300.00p | 325.00p | 531 |
Nov 28, 2023 | 325.00p | 300.00p | 300.00p | 325.00p | 1,682 |
Nov 21, 2023 | 325.00p | 350.00p | 300.00p | 325.00p | 2,400 |
Nov 16, 2023 | 400.00p | 395.00p | 395.00p | 400.00p | 500 |
Sep 22, 2023 | 400.00p | 395.00p | 395.00p | 400.00p | 1 |
Sep 21, 2023 | 400.00p | 395.00p | 395.00p | 400.00p | 144 |
Aug 31, 2023 | 400.00p | 350.00p | 350.00p | 400.00p | 425 |
Showing 1 to 32 of 32
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.