1,624.00p+16.00 (+0.99%)27 Jul 2021, 17:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hill & Smith Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 27, 20211622.00p1632.00p1599.94p1624.00p91,146
Jul 26, 20211634.00p1634.00p1581.03p1608.00p105,291
Jul 23, 20211578.00p1602.00p1567.64p1600.00p315,402
Jul 22, 20211558.00p1564.00p1538.00p1564.00p88,096
Jul 21, 20211510.00p1540.00p1510.00p1538.00p40,424
Jul 20, 20211500.00p1524.00p1478.00p1504.00p345,482
Jul 19, 20211516.00p1516.00p1474.00p1480.00p56,313
Jul 16, 20211568.00p1588.00p1516.00p1528.00p113,535
Jul 15, 20211616.00p1619.73p1554.00p1554.00p76,993
Jul 14, 20211590.00p1610.00p1572.00p1586.00p56,632
Jul 13, 20211566.00p1586.00p1540.20p1586.00p154,068
Jul 12, 20211566.00p1566.00p1538.00p1546.00p53,604
Jul 9, 20211514.00p1560.00p1514.00p1550.00p64,435
Jul 8, 20211540.00p1542.00p1508.00p1514.00p45,293
Jul 7, 20211498.00p1566.00p1498.00p1550.00p102,308
Jul 6, 20211522.00p1564.00p1522.00p1536.00p38,573
Jul 5, 20211554.00p1566.00p1546.00p1560.00p42,760
Jul 2, 20211530.00p1560.00p1526.00p1544.00p86,132
Jul 1, 20211490.00p1528.00p1490.00p1528.00p96,489
Jun 30, 20211498.00p1507.38p1478.00p1494.00p195,045
Jun 29, 20211500.00p1504.00p1489.56p1496.00p75,450
Jun 28, 20211510.00p1520.00p1496.00p1496.00p65,704
Jun 25, 20211480.00p1520.00p1470.00p1520.00p139,961
Jun 24, 20211472.00p1492.65p1460.00p1472.00p147,670
Jun 23, 20211438.00p1495.30p1438.00p1484.00p170,715
Jun 22, 20211424.00p1490.00p1424.00p1490.00p131,526
Jun 21, 20211402.00p1464.00p1402.00p1464.00p126,986
Jun 18, 20211410.00p1458.78p1410.00p1432.00p186,121
Jun 17, 20211426.00p1458.00p1426.00p1452.00p88,200
Jun 16, 20211480.00p1480.00p1390.00p1452.00p113,624
Jun 15, 20211500.00p1508.04p1456.00p1456.00p217,438
Jun 14, 20211478.00p1504.00p1464.00p1466.00p64,802
Jun 11, 20211448.00p1496.00p1428.00p1486.00p147,796
Jun 10, 20211472.00p1487.95p1424.00p1426.00p119,028
Jun 9, 20211504.00p1504.00p1446.00p1452.00p120,351
Jun 8, 20211530.00p1532.00p1478.00p1478.00p59,209
Jun 7, 20211522.00p1528.00p1490.00p1496.00p71,664
Jun 4, 20211494.00p1514.00p1488.00p1504.00p426,851
Jun 3, 20211578.00p1578.00p1492.00p1504.00p63,839
Jun 2, 20211570.00p1570.00p1530.00p1542.00p264,243
Jun 1, 20211546.00p1564.00p1532.29p1540.00p77,756
May 28, 20211536.00p1542.00p1526.00p1534.00p61,341
May 27, 20211528.00p1544.00p1517.20p1524.00p209,586
May 26, 20211532.00p1532.00p1500.00p1510.00p64,016
May 25, 20211526.00p1544.00p1504.00p1520.00p196,988
May 24, 20211516.00p1516.00p1483.74p1504.00p61,338
May 21, 20211462.00p1514.00p1462.00p1490.00p85,399
May 20, 20211542.00p1542.00p1484.00p1500.00p405,043
May 19, 20211500.00p1534.00p1500.00p1534.00p72,708
May 18, 20211538.00p1542.00p1521.82p1526.00p46,591
Showing 1 to 50 of 253