1. Share Prices

  2. Hill & Smith PLC (HILS)

2,265.00p+70.00 (+3.19%)26 Jul 2024, 16:35
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
Jul 26, 20242195.00p2295.00p2191.75p2265.00p139,412
Jul 25, 20242170.00p2205.00p2169.00p2195.00p206,328
Jul 24, 20242170.00p2200.00p2170.00p2195.00p80,052
Jul 23, 20242195.00p2212.92p2180.00p2185.00p140,077
Jul 22, 20242180.00p2190.00p2150.00p2175.00p88,715
Jul 19, 20242190.00p2190.00p2150.00p2165.00p108,504
Jul 18, 20242120.00p2235.00p2117.89p2190.00p202,630
Jul 17, 20242170.00p2170.00p2104.50p2130.00p44,350
Jul 16, 20242140.00p2161.68p2106.26p2150.00p198,172
Jul 15, 20242125.00p2150.00p2110.00p2150.00p108,672
Jul 12, 20242145.00p2160.00p2100.00p2125.00p72,517
Jul 11, 20242115.00p2150.00p2095.00p2130.00p116,488
Jul 10, 20242070.00p2115.00p2070.00p2110.00p94,651
Jul 9, 20242090.00p2125.00p2070.00p2090.00p229,266
Jul 8, 20242005.00p2075.00p1990.87p2075.00p79,745
Jul 5, 20242020.00p2070.00p1990.00p2015.00p111,101
Jul 4, 20241958.00p2000.00p1958.00p1998.00p35,966
Jul 3, 20241962.00p1988.00p1950.00p1972.00p75,830
Jul 2, 20241946.00p1964.00p1912.00p1952.00p39,232
Jul 1, 20241912.00p1974.60p1912.00p1938.00p93,054
Jun 28, 20241944.00p1972.00p1920.00p1966.00p66,961
Jun 27, 20241900.00p1978.00p1900.00p1960.00p84,125
Jun 26, 20241944.00p1944.00p1906.00p1936.00p126,409
Jun 25, 20241958.00p1982.00p1904.00p1904.00p100,983
Jun 24, 20241922.00p1962.00p1918.87p1954.00p80,539
Jun 21, 20241952.00p1962.00p1930.00p1938.00p161,044
Jun 20, 20241940.00p1974.00p1940.00p1954.00p62,464
Jun 19, 20241950.00p1980.00p1948.00p1948.00p98,517
Jun 18, 20241940.00p1972.00p1932.00p1962.00p86,789
Jun 17, 20241980.00p1980.00p1905.88p1942.00p47,928
Jun 14, 20241946.00p1979.00p1918.00p1924.00p68,727
Jun 13, 20241976.00p1980.50p1938.00p1956.00p367,697
Jun 12, 20241902.00p1990.00p1902.00p1974.00p122,344
Jun 11, 20241950.00p1968.00p1900.00p1962.00p239,459
Jun 10, 20241968.00p1970.00p1945.54p1966.00p109,150
Jun 7, 20242025.00p2025.00p1962.00p1970.00p51,650
Jun 6, 20241940.00p2000.00p1940.00p1988.00p82,485
Jun 5, 20242065.00p2065.00p1966.00p1972.00p70,454
Jun 4, 20242040.00p2046.59p1964.00p1986.00p137,403
Jun 3, 20242035.00p2060.00p2020.00p2045.00p57,513
May 31, 20241968.00p2040.00p1968.00p2040.00p214,577
May 30, 20242060.00p2060.00p1979.83p2000.00p99,180
May 29, 20242155.00p2155.00p2005.00p2015.00p72,209
May 28, 20242120.00p2140.00p2075.00p2090.00p74,578
May 24, 20242050.00p2105.00p2045.00p2100.00p65,932
May 23, 20241950.00p2115.00p1950.00p2095.00p156,500
May 22, 20242035.00p2035.00p1938.00p1958.00p97,349
May 21, 20242045.00p2045.00p1982.00p1982.00p68,828
May 20, 20241974.00p2010.00p1954.00p2010.00p86,011
May 17, 20241964.00p1972.00p1938.00p1952.00p28,685
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.