1. Share Prices

  2. Hill & Smith PLC (HILS)

1,918.00p+36.00 (+1.91%)23 Apr 2024, 18:45
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
Apr 22, 20241864.00p1892.00p1816.00p1882.00p48,899
Apr 19, 20241850.00p1876.00p1848.92p1868.00p49,249
Apr 18, 20241860.00p1890.00p1860.00p1880.00p52,987
Apr 17, 20241898.00p1914.00p1866.00p1866.00p73,362
Apr 16, 20241930.00p1930.00p1888.00p1888.00p101,014
Apr 15, 20241940.00p1968.00p1931.64p1958.00p62,978
Apr 12, 20241968.00p1984.00p1934.00p1938.00p101,879
Apr 11, 20241938.00p1966.00p1930.00p1956.00p60,563
Apr 10, 20241948.00p1966.00p1924.00p1958.00p129,856
Apr 9, 20241906.00p1968.00p1906.00p1944.00p143,908
Apr 8, 20241906.00p1954.00p1895.90p1946.00p121,327
Apr 5, 20241898.00p1952.00p1888.00p1930.00p90,230
Apr 4, 20241966.00p1970.00p1920.00p1930.00p72,333
Apr 3, 20241978.00p1978.00p1940.00p1966.00p100,328
Apr 2, 20241970.00p2015.00p1958.00p1960.00p139,309
Mar 28, 20241950.00p1964.00p1916.00p1956.00p172,479
Mar 27, 20241926.00p1954.00p1910.00p1940.00p98,358
Mar 26, 20241954.00p1982.00p1930.00p1956.00p215,065
Mar 25, 20241924.00p1950.00p1900.00p1950.00p169,711
Mar 22, 20241934.00p1948.00p1902.00p1906.00p49,583
Mar 21, 20241890.00p1928.00p1879.90p1914.00p103,670
Mar 20, 20241852.00p1880.00p1852.00p1868.00p102,875
Mar 19, 20241890.00p1890.00p1866.00p1866.00p56,723
Mar 18, 20241894.00p1904.62p1878.00p1884.00p48,236
Mar 15, 20241918.00p1918.00p1874.00p1892.00p458,651
Mar 14, 20241902.00p1910.00p1876.00p1876.00p94,797
Mar 13, 20241900.00p1910.01p1870.00p1904.00p389,334
Mar 12, 20241878.00p1922.00p1818.00p1886.00p181,558
Mar 11, 20241858.00p1858.00p1824.00p1850.00p52,904
Mar 8, 20241838.00p1864.00p1834.00p1858.00p46,574
Mar 7, 20241830.00p1896.00p1820.35p1872.00p61,495
Mar 6, 20241832.00p1880.00p1828.00p1856.00p41,702
Mar 5, 20241830.00p1849.92p1813.50p1830.00p66,507
Mar 4, 20241820.00p1852.00p1807.54p1838.00p264,610
Mar 1, 20241848.00p1851.23p1804.00p1834.00p55,320
Feb 29, 20241800.00p1820.00p1800.00p1814.00p108,155
Feb 28, 20241802.00p1846.00p1794.00p1800.00p78,628
Feb 27, 20241814.00p1846.00p1806.00p1820.00p43,680
Feb 26, 20241804.00p1844.00p1799.68p1822.00p51,572
Feb 23, 20241814.00p1824.00p1814.00p1824.00p35,712
Feb 22, 20241820.00p1836.00p1800.00p1830.00p127,175
Feb 21, 20241764.00p1822.00p1763.16p1818.00p136,132
Feb 20, 20241796.00p1819.21p1786.00p1786.00p50,978
Feb 19, 20241834.00p1844.75p1814.00p1840.00p37,413
Feb 16, 20241830.00p1854.00p1830.00p1852.00p42,766
Feb 15, 20241822.00p1827.78p1793.90p1808.00p115,549
Feb 14, 20241836.00p1846.00p1814.00p1814.00p50,240
Feb 13, 20241890.00p1890.00p1808.00p1826.00p72,887
Feb 12, 20241850.00p1888.00p1850.00p1870.00p118,621
Feb 9, 20241880.00p1880.00p1852.00p1860.00p37,437
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09