Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hill & Smith Holdings Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2020 1,431.46 1,481.00 1,431.46 1,465.00 39,569
Feb 19, 2020 1,451.00 1,481.00 1,451.00 1,478.00 24,554
Feb 18, 2020 1,443.00 1,467.00 1,443.00 1,466.00 54,779
Feb 17, 2020 1,448.60 1,470.00 1,444.00 1,448.00 61,109
Feb 14, 2020 1,486.00 1,486.00 1,439.46 1,446.00 35,187
Feb 13, 2020 1,499.00 1,499.00 1,447.00 1,455.00 55,376
Feb 12, 2020 1,470.48 1,503.00 1,456.00 1,474.00 101,961
Feb 11, 2020 1,430.00 1,468.00 1,423.00 1,459.00 79,608
Feb 10, 2020 1,435.69 1,438.00 1,407.92 1,415.00 56,283
Feb 7, 2020 1,466.00 1,466.00 1,407.23 1,423.00 52,858
Feb 6, 2020 1,497.00 1,497.00 1,429.00 1,443.00 34,280
Feb 5, 2020 1,449.00 1,475.00 1,441.38 1,450.00 89,197
Feb 4, 2020 1,395.00 1,455.00 1,395.00 1,450.00 59,947
Feb 3, 2020 1,397.00 1,435.00 1,397.00 1,413.00 54,092
Jan 31, 2020 1,482.00 1,482.00 1,421.00 1,421.00 41,376
Jan 30, 2020 1,484.00 1,497.00 1,438.00 1,450.00 148,665
Jan 29, 2020 1,464.22 1,481.00 1,446.00 1,464.00 30,654
Jan 28, 2020 1,502.00 1,502.00 1,447.00 1,460.00 32,330
Jan 27, 2020 1,437.00 1,490.00 1,434.06 1,466.00 106,861
Jan 24, 2020 1,430.00 1,482.00 1,427.00 1,482.00 128,141
Jan 23, 2020 1,423.00 1,423.00 1,396.76 1,418.00 66,892
Jan 22, 2020 1,426.00 1,432.00 1,407.00 1,425.00 57,519
Jan 21, 2020 1,448.00 1,448.00 1,422.00 1,430.00 28,839
Jan 20, 2020 1,453.00 1,454.00 1,437.40 1,446.00 28,757
Jan 17, 2020 1,434.00 1,462.00 1,434.00 1,440.00 60,187
Jan 16, 2020 1,451.83 1,454.00 1,431.42 1,450.00 40,522
Jan 15, 2020 1,491.00 1,491.00 1,430.00 1,450.00 84,547
Jan 14, 2020 1,468.80 1,475.00 1,435.00 1,454.00 64,558
Jan 13, 2020 1,475.00 1,500.00 1,454.00 1,469.00 37,588
Jan 10, 2020 1,451.15 1,468.56 1,438.59 1,443.00 74,009
Jan 9, 2020 1,466.00 1,466.00 1,441.00 1,451.00 37,493
Jan 8, 2020 1,500.00 1,500.00 1,445.00 1,451.00 35,433
Jan 7, 2020 1,453.00 1,493.00 1,453.00 1,484.00 48,831
Jan 6, 2020 1,466.00 1,481.36 1,448.00 1,460.00 64,172
Jan 3, 2020 1,493.00 1,493.00 1,470.00 1,485.00 73,043
Jan 2, 2020 1,445.00 1,504.00 1,445.00 1,495.00 62,686
Jan 1, 2020 1,493.16 1,493.16 1,473.00 1,473.00 21,880
Dec 31, 2019 1,493.16 1,493.16 1,473.00 1,473.00 21,880
Dec 30, 2019 1,487.44 1,495.54 1,477.00 1,489.00 17,398
Dec 27, 2019 1,510.00 1,510.00 1,489.00 1,506.00 34,927
Dec 26, 2019 1,510.00 1,510.00 1,490.00 1,500.00 30,736
Dec 25, 2019 1,510.00 1,510.00 1,490.00 1,500.00 30,736
Dec 24, 2019 1,510.00 1,510.00 1,490.00 1,500.00 30,736
Dec 23, 2019 1,527.00 1,527.00 1,487.00 1,510.00 150,658
Dec 20, 2019 1,496.00 1,500.00 1,455.00 1,500.00 250,109
Dec 19, 2019 1,531.00 1,531.00 1,475.00 1,492.00 78,310
Dec 18, 2019 1,456.20 1,500.00 1,456.20 1,496.00 148,969
Dec 17, 2019 1,532.97 1,532.97 1,471.00 1,495.00 229,970
Dec 16, 2019 1,447.00 1,534.00 1,447.00 1,505.00 306,556
Dec 13, 2019 1,386.00 1,487.00 1,367.00 1,487.00 585,832
Showing 1 to 50 of 260