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
Apr 6, 2020 937.00 955.00 906.988 944.00 116,654
Apr 3, 2020 929.065 947.97 888.00 901.00 385,625
Apr 2, 2020 941.00 992.00 929.231 947.00 81,888
Apr 1, 2020 927.00 965.00 906.00 950.00 446,236
Mar 31, 2020 949.50 998.00 935.50 956.50 185,196
Mar 30, 2020 1,008.00 1,008.00 844.00 937.00 162,272
Mar 27, 2020 1,057.74 1,057.74 967.00 972.50 328,059
Mar 26, 2020 1,083.00 1,125.00 990.50 1,068.00 160,319
Mar 25, 2020 1,091.00 1,121.81 1,030.00 1,099.00 121,307
Mar 24, 2020 1,209.00 1,229.00 1,034.00 1,071.00 157,282
Mar 23, 2020 1,097.00 1,209.00 1,055.00 1,157.00 124,375
Mar 20, 2020 1,189.00 1,261.00 1,141.00 1,142.00 303,461
Mar 19, 2020 1,322.00 1,342.00 1,084.68 1,150.00 321,355
Mar 18, 2020 1,281.00 1,350.25 1,275.00 1,322.00 211,290
Mar 17, 2020 1,354.00 1,373.00 1,280.00 1,298.00 305,430
Mar 16, 2020 1,287.00 1,350.00 1,233.00 1,314.00 206,755
Mar 13, 2020 1,346.00 1,388.00 1,294.00 1,315.00 205,802
Mar 12, 2020 1,355.00 1,355.00 1,275.00 1,320.00 565,634
Mar 11, 2020 1,342.00 1,407.00 1,302.00 1,355.00 285,375
Mar 10, 2020 1,288.00 1,358.00 1,271.00 1,310.00 160,711
Mar 9, 2020 1,305.00 1,305.00 1,220.00 1,256.00 122,915
Mar 6, 2020 1,338.00 1,362.48 1,303.00 1,303.00 76,168
Mar 5, 2020 1,427.00 1,452.00 1,362.00 1,364.00 110,674
Mar 4, 2020 1,344.00 1,486.00 1,344.00 1,440.00 164,788
Mar 3, 2020 1,356.00 1,397.00 1,349.00 1,376.00 69,619
Mar 2, 2020 1,371.00 1,390.00 1,309.00 1,329.00 59,270
Feb 28, 2020 1,342.00 1,360.00 1,318.00 1,337.00 154,611
Feb 26, 2020 1,439.50 1,456.00 1,393.25 1,441.00 123,124
Feb 25, 2020 1,472.45 1,472.45 1,432.00 1,461.00 130,863
Feb 24, 2020 1,430.00 1,481.00 1,430.00 1,449.00 39,520
Feb 21, 2020 1,458.80 1,470.19 1,450.00 1,459.00 65,528
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
Showing 1 to 50 of 259