1,820.00p-2.00 (-0.11%)27 Feb 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hill & Smith PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 20241846.00p1908.00p1846.00p1890.00p96,075
Feb 7, 20241880.00p1892.92p1876.00p1892.00p60,294
Feb 6, 20241818.00p1896.00p1818.00p1894.00p28,470
Feb 5, 20241828.00p1928.00p1828.00p1864.00p79,616
Feb 2, 20241928.00p1928.00p1886.00p1886.00p68,418
Feb 1, 20241850.00p1928.00p1850.00p1886.00p61,884
Jan 31, 20241886.00p1900.00p1850.00p1874.00p117,536
Jan 30, 20241880.00p1880.00p1804.00p1850.00p64,586
Jan 29, 20241868.00p1868.00p1826.00p1830.00p150,780
Jan 26, 20241854.00p1872.00p1836.00p1854.00p32,275
Jan 25, 20241804.00p1828.00p1804.00p1826.00p50,551
Jan 24, 20241786.00p1844.00p1786.00p1808.00p43,487
Jan 23, 20241842.00p1890.00p1822.00p1824.00p105,981
Jan 22, 20241820.00p1848.00p1812.00p1836.00p34,104
Jan 19, 20241840.00p1850.00p1818.00p1820.00p28,566
Jan 18, 20241850.00p1852.00p1814.00p1830.00p77,627
Jan 17, 20241832.00p1888.00p1804.00p1810.00p82,227
Jan 16, 20241840.00p1858.00p1816.96p1854.00p218,509
Jan 15, 20241830.00p1856.00p1806.00p1832.00p292,106
Jan 12, 20241888.00p1888.00p1850.00p1856.00p55,968
Jan 11, 20241840.00p1860.00p1838.00p1848.00p77,933
Jan 10, 20241792.00p1840.00p1792.00p1840.00p59,532
Jan 9, 20241834.00p1848.30p1790.00p1794.00p59,795
Jan 8, 20241802.00p1828.00p1790.00p1828.00p144,544
Jan 5, 20241806.00p1828.00p1754.00p1816.00p82,306
Jan 4, 20241812.00p1846.00p1806.00p1820.00p45,936
Jan 3, 20241888.00p1888.00p1804.00p1826.00p171,183
Jan 2, 20241878.00p1944.60p1878.00p1890.00p53,929
Dec 29, 20231922.00p1946.00p1876.00p1908.00p24,716
Dec 28, 20231904.00p1950.00p1898.00p1922.00p98,964
Dec 27, 20231912.00p1916.00p1894.00p1910.00p258,226
Dec 22, 20231896.00p1922.00p1878.00p1916.00p278,104
Dec 21, 20231846.00p1890.00p1835.00p1888.00p114,891
Dec 20, 20231892.00p1892.00p1862.80p1892.00p106,855
Dec 19, 20231900.00p1900.00p1842.00p1870.00p86,471
Dec 18, 20231812.00p1868.00p1812.00p1862.00p45,738
Dec 15, 20231796.00p1872.31p1788.96p1856.00p162,023
Dec 14, 20231804.00p1856.00p1791.30p1826.00p300,794
Showing 1 to 50 of 251