Hill and Smith (HILS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hill and Smith

Date Open High Low Close* Volume
20/12/2024 1,922.00p 1,922.00p 1,846.00p 1,880.00p 307454
19/12/2024 1,862.00p 1,896.00p 1,850.00p 1,882.00p 275966
18/12/2024 1,920.00p 1,938.00p 1,879.28p 1,912.00p 72072
17/12/2024 1,934.00p 1,984.00p 1,896.00p 1,916.00p 59236
16/12/2024 1,980.00p 1,980.00p 1,935.98p 1,944.00p 85518
13/12/2024 1,998.00p 2,000.00p 1,952.00p 1,960.00p 57202
12/12/2024 2,000.00p 2,025.00p 1,994.00p 1,996.00p 279909
11/12/2024 1,984.00p 2,020.00p 1,982.00p 2,000.00p 83188
10/12/2024 2,085.00p 2,105.00p 2,000.00p 2,010.00p 113297
09/12/2024 2,050.00p 2,115.00p 2,050.00p 2,100.00p 52255
06/12/2024 2,050.00p 2,105.00p 2,045.00p 2,095.00p 130302
05/12/2024 2,120.00p 2,120.00p 2,070.00p 2,085.00p 70696
04/12/2024 2,095.00p 2,095.00p 2,055.00p 2,080.00p 89677
03/12/2024 2,070.00p 2,085.00p 2,061.61p 2,065.00p 49701
02/12/2024 2,105.00p 2,105.00p 2,053.08p 2,065.00p 48364
29/11/2024 2,075.00p 2,090.00p 2,055.00p 2,065.00p 46648
28/11/2024 2,075.00p 2,110.00p 2,075.00p 2,080.00p 29096
27/11/2024 2,165.00p 2,165.00p 2,055.00p 2,105.00p 46608
26/11/2024 2,205.00p 2,205.00p 2,110.00p 2,115.00p 88030
25/11/2024 2,145.00p 2,170.00p 2,121.41p 2,155.00p 119551
22/11/2024 2,125.00p 2,145.00p 2,110.00p 2,145.00p 68135
21/11/2024 2,115.00p 2,130.00p 2,086.04p 2,125.00p 74587
20/11/2024 2,120.00p 2,150.00p 2,075.00p 2,095.00p 348340
19/11/2024 2,085.00p 2,110.00p 2,062.82p 2,080.00p 85181
18/11/2024 2,125.00p 2,157.09p 2,090.00p 2,110.00p 120640
15/11/2024 2,160.00p 2,175.00p 2,150.00p 2,160.00p 50634
14/11/2024 2,120.00p 2,155.00p 2,090.00p 2,155.00p 298523
13/11/2024 2,120.00p 2,135.00p 2,090.00p 2,110.00p 165263
12/11/2024 2,110.00p 2,155.00p 2,110.00p 2,120.00p 148165
11/11/2024 2,135.00p 2,182.37p 2,115.00p 2,150.00p 86404
08/11/2024 2,120.00p 2,145.00p 2,110.00p 2,115.00p 54603
07/11/2024 2,115.00p 2,140.00p 2,090.00p 2,130.00p 101658
06/11/2024 2,130.00p 2,142.58p 2,065.00p 2,100.00p 179755
05/11/2024 2,035.00p 2,080.00p 2,035.00p 2,045.00p 161263
04/11/2024 2,035.00p 2,085.00p 2,035.00p 2,065.00p 54689
01/11/2024 2,055.00p 2,075.00p 2,025.00p 2,060.00p 109792
31/10/2024 2,055.00p 2,075.00p 1,986.00p 2,035.00p 123133
31/10/2024 2,055.00p 2,075.00p 1,986.00p 2,035.00p 123133
30/10/2024 2,090.00p 2,090.00p 2,010.00p 2,075.00p 192215
29/10/2024 2,020.00p 2,055.00p 1,978.00p 2,030.00p 265499
28/10/2024 1,996.00p 2,035.00p 1,996.00p 2,015.00p 306438
25/10/2024 1,996.00p 2,025.00p 1,996.00p 2,010.00p 130924
24/10/2024 2,050.00p 2,050.00p 1,990.00p 2,005.00p 102239
23/10/2024 2,025.00p 2,025.00p 1,990.00p 2,005.00p 180324
22/10/2024 2,015.00p 2,040.00p 2,005.00p 2,040.00p 109429
21/10/2024 2,000.00p 2,060.00p 2,000.00p 2,015.00p 141927
18/10/2024 1,998.00p 2,055.00p 1,998.00p 2,050.00p 146323
17/10/2024 1,996.00p 2,025.02p 1,985.52p 2,025.00p 77057
16/10/2024 1,970.00p 2,025.00p 1,964.00p 2,005.00p 275638
15/10/2024 1,966.00p 1,977.08p 1,952.00p 1,958.00p 180845
14/10/2024 2,015.00p 2,015.00p 1,956.00p 1,976.00p 60739
11/10/2024 1,984.00p 1,986.00p 1,968.00p 1,986.00p 95838
10/10/2024 2,045.00p 2,045.00p 1,958.00p 1,966.00p 86452
09/10/2024 2,000.00p 2,005.00p 1,982.00p 2,000.00p 178714
08/10/2024 1,984.00p 2,010.00p 1,968.00p 1,984.00p 192598
07/10/2024 2,065.00p 2,065.00p 1,982.00p 2,005.00p 95905
04/10/2024 1,978.00p 2,030.00p 1,966.00p 2,015.00p 226918
03/10/2024 1,980.00p 1,994.00p 1,970.00p 1,986.00p 80687
02/10/2024 2,045.00p 2,045.00p 1,990.00p 1,994.00p 63379
01/10/2024 2,100.00p 2,100.00p 2,010.00p 2,020.00p 57871
30/09/2024 2,130.00p 2,130.00p 2,043.22p 2,050.00p 119711
27/09/2024 2,125.00p 2,125.00p 2,070.00p 2,075.00p 88375
26/09/2024 2,070.00p 2,095.00p 2,020.00p 2,075.00p 56209
25/09/2024 2,015.00p 2,060.00p 2,005.00p 2,005.00p 113655
24/09/2024 2,040.00p 2,050.00p 2,020.00p 2,045.00p 57352
23/09/2024 2,040.00p 2,045.00p 2,020.00p 2,025.00p 38902
20/09/2024 2,050.00p 2,102.29p 2,035.00p 2,035.00p 254453
19/09/2024 2,050.00p 2,100.00p 2,040.00p 2,095.00p 201048
18/09/2024 2,025.00p 2,055.00p 2,015.00p 2,025.00p 38537
17/09/2024 2,065.00p 2,081.36p 2,050.00p 2,050.00p 100327
16/09/2024 2,030.00p 2,065.00p 2,007.50p 2,065.00p 60693
13/09/2024 2,030.00p 2,050.00p 2,020.00p 2,040.00p 64846
12/09/2024 2,010.00p 2,050.00p 2,010.00p 2,030.00p 53189
11/09/2024 2,005.00p 2,025.00p 1,996.00p 1,996.00p 38490
10/09/2024 2,010.00p 2,058.20p 1,997.40p 2,015.00p 82582
09/09/2024 1,966.00p 2,015.00p 1,966.00p 2,005.00p 94705
06/09/2024 2,045.00p 2,054.37p 1,994.00p 1,994.00p 61236
05/09/2024 2,065.00p 2,075.00p 2,045.00p 2,050.00p 65126
04/09/2024 2,140.00p 2,140.00p 2,050.00p 2,075.00p 155620
03/09/2024 2,140.00p 2,145.00p 2,075.00p 2,085.00p 63930
02/09/2024 2,120.00p 2,160.00p 2,110.00p 2,120.00p 63768
30/08/2024 2,180.00p 2,180.00p 2,130.00p 2,145.00p 143606
29/08/2024 2,115.00p 2,157.58p 2,100.00p 2,140.00p 142473
28/08/2024 2,110.00p 2,135.00p 2,100.00p 2,105.00p 177976
27/08/2024 2,090.00p 2,115.00p 2,080.00p 2,110.00p 105592
23/08/2024 2,045.00p 2,095.00p 2,045.00p 2,095.00p 49384
22/08/2024 2,045.00p 2,105.00p 2,045.00p 2,090.00p 67143
21/08/2024 2,045.00p 2,105.00p 2,045.00p 2,100.00p 105932
20/08/2024 2,110.00p 2,110.00p 2,075.00p 2,075.00p 57581
19/08/2024 2,080.00p 2,090.23p 2,070.00p 2,085.00p 39427
16/08/2024 2,080.00p 2,094.23p 2,070.00p 2,090.00p 280941
15/08/2024 2,050.00p 2,100.00p 2,005.00p 2,090.00p 56703
14/08/2024 2,025.00p 2,060.00p 1,994.00p 2,060.00p 188477
13/08/2024 1,988.00p 2,025.00p 1,950.00p 2,010.00p 143984
12/08/2024 2,065.00p 2,070.00p 1,988.00p 1,988.00p 360878
09/08/2024 2,125.00p 2,155.00p 2,025.00p 2,040.00p 231666
08/08/2024 2,100.00p 2,165.00p 1,972.00p 2,130.00p 185992
07/08/2024 2,100.00p 2,195.00p 2,100.00p 2,160.00p 129649
06/08/2024 2,140.00p 2,156.80p 2,120.00p 2,145.00p 402427
05/08/2024 2,150.00p 2,175.00p 2,060.00p 2,110.00p 309507
02/08/2024 2,230.00p 2,270.00p 2,174.50p 2,180.00p 264873
01/08/2024 2,315.00p 2,325.00p 2,240.00p 2,265.00p 96727
31/07/2024 2,260.00p 2,300.00p 2,245.00p 2,300.00p 172750
30/07/2024 2,240.00p 2,330.00p 2,230.00p 2,255.00p 140298
29/07/2024 2,255.00p 2,305.00p 2,230.00p 2,260.00p 72236
26/07/2024 2,195.00p 2,295.00p 2,191.75p 2,265.00p 139410
25/07/2024 2,170.00p 2,205.00p 2,169.00p 2,195.00p 206328
24/07/2024 2,170.00p 2,200.00p 2,170.00p 2,195.00p 80052
23/07/2024 2,195.00p 2,212.92p 2,180.00p 2,185.00p 140077
22/07/2024 2,180.00p 2,190.00p 2,150.00p 2,175.00p 88715
19/07/2024 2,190.00p 2,190.00p 2,150.00p 2,165.00p 108505
18/07/2024 2,120.00p 2,235.00p 2,117.89p 2,190.00p 202630
17/07/2024 2,170.00p 2,170.00p 2,104.50p 2,130.00p 44350
16/07/2024 2,140.00p 2,161.68p 2,106.26p 2,150.00p 198172
15/07/2024 2,125.00p 2,150.00p 2,110.00p 2,150.00p 108672
12/07/2024 2,145.00p 2,160.00p 2,100.00p 2,125.00p 72517
11/07/2024 2,115.00p 2,150.00p 2,095.00p 2,130.00p 116488
10/07/2024 2,070.00p 2,115.00p 2,070.00p 2,110.00p 94651
09/07/2024 2,090.00p 2,125.00p 2,070.00p 2,090.00p 229267
08/07/2024 2,005.00p 2,075.00p 1,990.86p 2,075.00p 71608
05/07/2024 2,020.00p 2,070.00p 1,990.00p 2,015.00p 111102
04/07/2024 1,958.00p 2,000.00p 1,958.00p 1,998.00p 35966
03/07/2024 1,962.00p 1,988.00p 1,950.00p 1,972.00p 75831
02/07/2024 1,946.00p 1,964.00p 1,912.00p 1,952.00p 39232
01/07/2024 1,912.00p 1,974.60p 1,912.00p 1,938.00p 93054
28/06/2024 1,944.00p 1,972.00p 1,920.00p 1,966.00p 66961
27/06/2024 1,900.00p 1,978.00p 1,900.00p 1,960.00p 84125
26/06/2024 1,944.00p 1,944.00p 1,906.00p 1,936.00p 126410
25/06/2024 1,958.00p 1,982.00p 1,904.00p 1,904.00p 100983
24/06/2024 1,922.00p 1,962.00p 1,918.87p 1,954.00p 80539
21/06/2024 1,952.00p 1,962.00p 1,930.00p 1,938.00p 161044
20/06/2024 1,940.00p 1,974.00p 1,940.00p 1,954.00p 62456
19/06/2024 1,950.00p 1,980.00p 1,948.00p 1,948.00p 98517
18/06/2024 1,940.00p 1,972.00p 1,932.00p 1,962.00p 86789
17/06/2024 1,980.00p 1,980.00p 1,905.88p 1,942.00p 47928
14/06/2024 1,946.00p 1,979.00p 1,918.00p 1,924.00p 68727
13/06/2024 1,976.00p 1,980.50p 1,938.00p 1,956.00p 367697
12/06/2024 1,902.00p 1,990.00p 1,902.00p 1,974.00p 122344
11/06/2024 1,950.00p 1,968.00p 1,900.00p 1,962.00p 239459
10/06/2024 1,968.00p 1,970.00p 1,945.54p 1,966.00p 109150
07/06/2024 2,025.00p 2,025.00p 1,962.00p 1,970.00p 51650
06/06/2024 1,940.00p 2,000.00p 1,940.00p 1,988.00p 82485
05/06/2024 2,065.00p 2,065.00p 1,966.00p 1,972.00p 70455
04/06/2024 2,040.00p 2,046.59p 1,964.00p 1,986.00p 137403
03/06/2024 2,035.00p 2,060.00p 2,020.00p 2,045.00p 57513
31/05/2024 1,968.00p 2,040.00p 1,968.00p 2,040.00p 214577
30/05/2024 2,060.00p 2,060.00p 1,979.83p 2,000.00p 99180
29/05/2024 2,155.00p 2,155.00p 2,005.00p 2,015.00p 72209
28/05/2024 2,120.00p 2,140.00p 2,075.00p 2,090.00p 74578
24/05/2024 2,050.00p 2,105.00p 2,045.00p 2,100.00p 65933
23/05/2024 1,950.00p 2,115.00p 1,950.00p 2,095.00p 156501
22/05/2024 2,035.00p 2,035.00p 1,938.00p 1,958.00p 97350
21/05/2024 2,045.00p 2,045.00p 1,982.00p 1,982.00p 68828
20/05/2024 1,974.00p 2,010.00p 1,954.00p 2,010.00p 86011
17/05/2024 1,964.00p 1,972.00p 1,938.00p 1,952.00p 28685
16/05/2024 1,974.00p 1,974.00p 1,943.96p 1,968.00p 44452
15/05/2024 1,884.00p 1,964.00p 1,884.00p 1,952.00p 55800
14/05/2024 1,882.00p 1,942.00p 1,882.00p 1,942.00p 110049
13/05/2024 1,950.00p 1,960.00p 1,924.00p 1,928.00p 80695
10/05/2024 1,974.00p 1,978.00p 1,942.00p 1,958.00p 53954
09/05/2024 1,950.00p 1,958.00p 1,922.00p 1,958.00p 48919
08/05/2024 1,892.00p 1,930.00p 1,845.56p 1,930.00p 164886
07/05/2024 1,908.00p 1,930.00p 1,878.00p 1,878.00p 111376
03/05/2024 1,860.00p 1,932.00p 1,844.50p 1,902.00p 107806
02/05/2024 1,916.00p 1,916.00p 1,874.00p 1,890.00p 134826
01/05/2024 1,870.00p 1,916.00p 1,868.75p 1,892.00p 30524
30/04/2024 1,946.00p 1,960.00p 1,890.00p 1,890.00p 67609
29/04/2024 1,920.00p 1,990.00p 1,886.00p 1,926.00p 147684
26/04/2024 1,896.00p 1,928.00p 1,888.00p 1,902.00p 35141
25/04/2024 1,904.00p 1,944.00p 1,872.00p 1,896.00p 56820
24/04/2024 1,900.00p 1,948.00p 1,900.00p 1,916.00p 178818
23/04/2024 1,852.00p 1,928.00p 1,852.00p 1,918.00p 122193
22/04/2024 1,864.00p 1,892.00p 1,816.00p 1,882.00p 41727
19/04/2024 1,850.00p 1,876.00p 1,848.92p 1,868.00p 45625
18/04/2024 1,860.00p 1,890.00p 1,860.00p 1,880.00p 33181
17/04/2024 1,898.00p 1,914.00p 1,866.00p 1,866.00p 53049
16/04/2024 1,930.00p 1,930.00p 1,888.00p 1,888.00p 78872
15/04/2024 1,940.00p 1,968.00p 1,931.64p 1,958.00p 49201
12/04/2024 1,968.00p 1,984.00p 1,934.00p 1,938.00p 82001
11/04/2024 1,938.00p 1,966.00p 1,930.00p 1,956.00p 49008
10/04/2024 1,948.00p 1,966.00p 1,924.00p 1,958.00p 115819
09/04/2024 1,906.00p 1,968.00p 1,906.00p 1,944.00p 92681
08/04/2024 1,906.00p 1,954.00p 1,895.90p 1,946.00p 101106
05/04/2024 1,898.00p 1,952.00p 1,888.00p 1,930.00p 61664
04/04/2024 1,966.00p 1,970.00p 1,920.00p 1,930.00p 41671
03/04/2024 1,978.00p 1,978.00p 1,940.00p 1,966.00p 82106
02/04/2024 1,970.00p 2,015.00p 1,958.00p 1,960.00p 109957
28/03/2024 1,950.00p 1,964.00p 1,916.00p 1,956.00p 63712
27/03/2024 1,926.00p 1,954.00p 1,910.00p 1,940.00p 80133
26/03/2024 1,954.00p 1,982.00p 1,930.00p 1,956.00p 198408
25/03/2024 1,924.00p 1,950.00p 1,900.00p 1,950.00p 158067
22/03/2024 1,934.00p 1,948.00p 1,902.00p 1,906.00p 41069
21/03/2024 1,890.00p 1,928.00p 1,879.90p 1,914.00p 87595
20/03/2024 1,890.00p 1,890.00p 1,866.00p 1,868.00p 89732
19/03/2024 1,890.00p 1,890.00p 1,866.00p 1,866.00p 49225
18/03/2024 1,894.00p 1,904.62p 1,878.00p 1,884.00p 40200
15/03/2024 1,918.00p 1,918.00p 1,874.00p 1,892.00p 257322
14/03/2024 1,902.00p 1,910.00p 1,876.00p 1,876.00p 76624
13/03/2024 1,900.00p 1,910.01p 1,870.00p 1,904.00p 367498
12/03/2024 1,878.00p 1,922.00p 1,818.00p 1,886.00p 157470

*Close Price adjusted for both dividends and splits