Shares Magazine
340.00p-20.00 (-5.56%)18 Dec 2024, 12:23
Heath (Samuel) & Sons PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Showing 1 to 36 of 36
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.