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
08/12/2025 2,305.00p 2,305.00p 2,225.00p 2,235.00p 84297
05/12/2025 2,265.00p 2,290.00p 2,250.00p 2,265.00p 109302
04/12/2025 2,300.00p 2,300.00p 2,263.81p 2,265.00p 213583
03/12/2025 2,230.00p 2,280.00p 2,230.00p 2,265.00p 185246
02/12/2025 2,240.00p 2,260.00p 2,220.00p 2,260.00p 111060
01/12/2025 2,250.00p 2,255.00p 2,210.00p 2,240.00p 95011
28/11/2025 2,225.00p 2,255.00p 2,200.00p 2,255.00p 135846
27/11/2025 2,225.00p 2,230.00p 2,175.00p 2,215.00p 77928
26/11/2025 2,210.00p 2,240.00p 2,195.00p 2,200.00p 125669
25/11/2025 2,170.00p 2,235.00p 2,147.65p 2,195.00p 330182
24/11/2025 2,175.00p 2,195.00p 2,137.54p 2,165.00p 407934
21/11/2025 2,105.00p 2,147.50p 2,100.00p 2,130.00p 89017
20/11/2025 2,095.00p 2,185.00p 2,095.00p 2,135.00p 117993
19/11/2025 2,055.00p 2,146.56p 2,055.00p 2,130.00p 79441
18/11/2025 2,085.00p 2,120.10p 2,060.00p 2,080.00p 156027
17/11/2025 2,135.00p 2,155.00p 2,120.00p 2,125.00p 132022
14/11/2025 2,150.00p 2,150.00p 2,097.85p 2,130.00p 99143
13/11/2025 2,175.00p 2,175.00p 2,130.00p 2,145.00p 162356
12/11/2025 2,145.00p 2,185.00p 2,135.00p 2,160.00p 51565
11/11/2025 2,145.00p 2,165.00p 2,140.00p 2,145.00p 120997
10/11/2025 2,120.00p 2,135.00p 2,090.00p 2,125.00p 85963
07/11/2025 2,150.00p 2,150.52p 2,075.00p 2,095.00p 101183
06/11/2025 2,135.00p 2,205.00p 2,115.00p 2,125.00p 106197
05/11/2025 2,120.00p 2,190.00p 2,120.00p 2,190.00p 105634
04/11/2025 2,155.00p 2,175.00p 2,125.00p 2,150.00p 120309
03/11/2025 2,190.00p 2,190.00p 2,138.75p 2,175.00p 64803
31/10/2025 2,130.00p 2,180.00p 2,130.00p 2,155.00p 81850
30/10/2025 2,180.00p 2,185.00p 2,150.00p 2,160.00p 70984
30/10/2025 2,180.00p 2,185.00p 2,150.00p 2,160.00p 70984
29/10/2025 2,230.00p 2,230.00p 2,170.00p 2,180.00p 102435
28/10/2025 2,130.00p 2,199.00p 2,130.00p 2,180.00p 75326
27/10/2025 2,150.00p 2,210.00p 2,150.00p 2,170.00p 101745
24/10/2025 2,165.00p 2,200.00p 2,150.00p 2,200.00p 133970
23/10/2025 2,200.00p 2,230.00p 2,160.00p 2,165.00p 175801
22/10/2025 2,110.00p 2,210.00p 2,110.00p 2,205.00p 135874
21/10/2025 2,070.00p 2,135.00p 2,070.00p 2,135.00p 172622
20/10/2025 2,080.00p 2,125.00p 2,065.00p 2,105.00p 150873
17/10/2025 2,050.00p 2,085.00p 2,025.00p 2,060.00p 106530
16/10/2025 2,115.00p 2,127.50p 2,060.00p 2,085.00p 79080
15/10/2025 2,105.00p 2,130.00p 2,090.00p 2,105.00p 343061
14/10/2025 2,100.00p 2,100.00p 2,055.00p 2,090.00p 100838
13/10/2025 2,105.00p 2,130.00p 2,080.00p 2,115.00p 127100
10/10/2025 2,100.00p 2,125.00p 2,075.00p 2,090.00p 74283
09/10/2025 2,065.00p 2,130.00p 2,065.00p 2,100.00p 185744
08/10/2025 2,140.00p 2,140.00p 2,090.00p 2,110.00p 94270
07/10/2025 2,105.00p 2,115.00p 2,085.00p 2,105.00p 52850
06/10/2025 2,090.00p 2,120.00p 2,072.04p 2,110.00p 72021
03/10/2025 2,080.00p 2,095.00p 2,065.00p 2,090.00p 75330
02/10/2025 2,090.00p 2,095.00p 2,055.00p 2,065.00p 81405
01/10/2025 2,060.00p 2,090.00p 2,020.79p 2,070.00p 112528
30/09/2025 2,035.00p 2,047.05p 2,010.00p 2,045.00p 181488
29/09/2025 2,025.00p 2,045.00p 2,005.00p 2,035.00p 101878
26/09/2025 2,025.00p 2,050.00p 2,005.00p 2,020.00p 74457
25/09/2025 2,015.00p 2,085.00p 2,015.00p 2,030.00p 162881
24/09/2025 2,115.00p 2,115.00p 2,035.00p 2,035.00p 62309
23/09/2025 2,070.00p 2,106.73p 2,055.00p 2,080.00p 69576
22/09/2025 2,065.00p 2,090.00p 2,045.00p 2,065.00p 169203
19/09/2025 2,065.00p 2,092.50p 2,060.00p 2,070.00p 199260
18/09/2025 2,135.00p 2,135.00p 2,070.00p 2,075.00p 108905
17/09/2025 2,070.00p 2,095.00p 2,055.00p 2,085.00p 118197
16/09/2025 2,155.00p 2,155.00p 2,095.00p 2,060.00p 93477
15/09/2025 2,155.00p 2,155.00p 2,085.00p 2,095.00p 123483
12/09/2025 2,105.00p 2,145.00p 2,105.00p 2,110.00p 49635
11/09/2025 2,105.00p 2,105.00p 2,105.00p 2,130.00p 88344
10/09/2025 2,105.00p 2,125.00p 2,103.19p 2,105.00p 367449
09/09/2025 2,215.00p 2,215.00p 2,107.73p 2,110.00p 90730
08/09/2025 2,145.00p 2,165.00p 2,140.00p 2,165.00p 89283
05/09/2025 2,110.00p 2,155.00p 2,099.10p 2,140.00p 154356
04/09/2025 2,085.00p 2,115.00p 2,079.10p 2,090.00p 237728
03/09/2025 2,085.00p 2,100.00p 2,055.00p 2,080.00p 170876
02/09/2025 2,135.00p 2,135.00p 2,060.00p 2,070.00p 150344
01/09/2025 2,160.00p 2,160.00p 2,090.00p 2,130.00p 119168
29/08/2025 2,150.00p 2,155.00p 2,115.00p 2,115.00p 138869
28/08/2025 2,150.00p 2,190.00p 2,140.00p 2,145.00p 113913
27/08/2025 2,205.00p 2,205.00p 2,130.00p 2,140.00p 94516
26/08/2025 2,240.00p 2,240.00p 2,160.00p 2,175.00p 128373
22/08/2025 2,200.00p 2,200.00p 2,163.09p 2,190.00p 735618
21/08/2025 2,140.00p 2,185.00p 2,134.63p 2,185.00p 125850
20/08/2025 2,155.00p 2,155.00p 2,110.00p 2,145.00p 132153
19/08/2025 2,120.00p 2,150.00p 2,108.37p 2,130.00p 113907
18/08/2025 2,200.00p 2,200.00p 2,085.00p 2,110.00p 134333
15/08/2025 2,180.00p 2,185.00p 2,145.00p 2,160.00p 372283
14/08/2025 2,100.00p 2,180.00p 2,095.00p 2,160.00p 221444
13/08/2025 2,040.00p 2,255.00p 2,003.94p 2,170.00p 449006
12/08/2025 1,972.00p 1,986.00p 1,956.00p 1,968.00p 354109
11/08/2025 1,986.00p 1,988.00p 1,951.80p 1,970.00p 117758
08/08/2025 2,015.00p 2,020.00p 1,972.00p 1,986.00p 109138
07/08/2025 1,956.00p 2,040.00p 1,956.00p 2,020.00p 94543
06/08/2025 2,010.00p 2,040.00p 1,986.72p 2,000.00p 243011
05/08/2025 2,025.00p 2,045.00p 2,001.04p 2,025.00p 418702
04/08/2025 1,964.00p 2,040.00p 1,964.00p 2,020.00p 95990
01/08/2025 2,030.00p 2,060.00p 1,978.00p 2,020.00p 370295
31/07/2025 1,986.00p 2,060.00p 1,986.00p 2,045.00p 150936
30/07/2025 1,996.00p 2,055.00p 1,992.00p 2,040.00p 549247
29/07/2025 1,966.00p 2,045.00p 1,966.00p 2,005.00p 390590
28/07/2025 2,040.00p 2,065.00p 2,005.09p 2,020.00p 132786
25/07/2025 1,970.00p 2,035.00p 1,970.00p 2,030.00p 252122
24/07/2025 2,010.00p 2,030.00p 1,996.00p 2,015.00p 121969
23/07/2025 1,982.00p 1,994.00p 1,970.00p 1,990.00p 124787
22/07/2025 1,932.00p 1,978.00p 1,932.00p 1,972.00p 214448
21/07/2025 1,938.00p 1,994.00p 1,938.00p 1,978.00p 142182
18/07/2025 1,952.00p 1,978.00p 1,938.00p 1,954.00p 188732
17/07/2025 1,922.00p 1,940.00p 1,906.00p 1,940.00p 97746
16/07/2025 1,914.00p 1,940.35p 1,900.00p 1,916.00p 350664
15/07/2025 1,862.00p 1,944.00p 1,862.00p 1,924.00p 136968
14/07/2025 1,880.00p 1,910.00p 1,874.00p 1,910.00p 74580
11/07/2025 1,892.00p 1,920.00p 1,883.80p 1,900.00p 110297
10/07/2025 1,866.00p 1,922.00p 1,818.00p 1,920.00p 136788
09/07/2025 1,828.00p 1,856.00p 1,800.00p 1,816.00p 257904
08/07/2025 1,854.00p 1,854.00p 1,800.00p 1,824.00p 179881
07/07/2025 1,808.00p 1,824.00p 1,800.00p 1,812.00p 141830
04/07/2025 1,810.00p 1,828.00p 1,800.00p 1,802.00p 242039
03/07/2025 1,780.00p 1,850.00p 1,780.00p 1,806.00p 190988
02/07/2025 1,760.00p 1,830.32p 1,760.00p 1,824.00p 222268
01/07/2025 1,776.00p 1,818.00p 1,770.00p 1,806.00p 828355
30/06/2025 1,770.00p 1,828.00p 1,770.00p 1,792.00p 158861
27/06/2025 1,712.00p 1,814.00p 1,712.00p 1,804.00p 375375
26/06/2025 1,676.00p 1,770.00p 1,676.00p 1,758.00p 227892
25/06/2025 1,698.00p 1,722.00p 1,698.00p 1,714.00p 65459
24/06/2025 1,676.00p 1,704.00p 1,674.00p 1,700.00p 182141
23/06/2025 1,692.00p 1,692.00p 1,650.00p 1,662.00p 176930
20/06/2025 1,666.00p 1,674.00p 1,648.00p 1,668.00p 386863
19/06/2025 1,638.00p 1,662.00p 1,634.00p 1,654.00p 215812
18/06/2025 1,706.00p 1,706.00p 1,650.00p 1,668.00p 115521
17/06/2025 1,720.00p 1,720.00p 1,660.00p 1,670.00p 90957
16/06/2025 1,720.00p 1,720.00p 1,676.00p 1,684.00p 164574
13/06/2025 1,714.00p 1,736.00p 1,670.00p 1,680.00p 121977
12/06/2025 1,668.00p 1,712.00p 1,668.00p 1,710.00p 129725
11/06/2025 1,722.00p 1,770.00p 1,658.00p 1,708.00p 118302
10/06/2025 1,750.00p 1,774.00p 1,746.00p 1,746.00p 61078
09/06/2025 1,782.00p 1,832.00p 1,760.00p 1,770.00p 70346
06/06/2025 1,800.00p 1,808.00p 1,790.00p 1,800.00p 68371
05/06/2025 1,868.00p 1,868.00p 1,808.00p 1,808.00p 251901
04/06/2025 1,848.00p 1,888.00p 1,798.00p 1,878.00p 142445
03/06/2025 1,810.00p 1,864.00p 1,810.00p 1,848.00p 107031
02/06/2025 1,806.00p 1,864.00p 1,806.00p 1,854.00p 97513
30/05/2025 1,802.00p 1,852.00p 1,798.00p 1,852.00p 189281
29/05/2025 1,864.00p 1,897.60p 1,850.00p 1,852.00p 126309
28/05/2025 1,838.00p 1,894.00p 1,838.00p 1,894.00p 145944
27/05/2025 1,868.00p 1,870.00p 1,832.00p 1,850.00p 81202
23/05/2025 1,768.00p 1,840.00p 1,768.00p 1,826.00p 111728
22/05/2025 1,860.00p 1,906.02p 1,778.00p 1,828.00p 221101
21/05/2025 1,940.00p 1,942.00p 1,908.00p 1,920.00p 110999
20/05/2025 1,878.00p 1,950.00p 1,878.00p 1,940.00p 127692
19/05/2025 1,886.00p 1,944.00p 1,868.88p 1,918.00p 65961
16/05/2025 1,904.00p 1,960.00p 1,904.00p 1,932.00p 112385
15/05/2025 1,930.00p 1,952.74p 1,904.00p 1,950.00p 175046
14/05/2025 1,928.00p 1,946.00p 1,924.00p 1,938.00p 69605
13/05/2025 1,946.00p 1,946.00p 1,904.00p 1,928.00p 152540
12/05/2025 1,866.00p 1,914.65p 1,834.00p 1,914.00p 108118
09/05/2025 1,840.00p 1,858.00p 1,810.00p 1,832.00p 151482
08/05/2025 1,824.00p 1,850.00p 1,818.00p 1,830.00p 103344
07/05/2025 1,780.00p 1,822.00p 1,780.00p 1,812.00p 163361
06/05/2025 1,838.00p 1,852.00p 1,790.00p 1,820.00p 160153
02/05/2025 1,756.00p 1,838.55p 1,756.00p 1,826.00p 58939
01/05/2025 1,818.00p 1,818.00p 1,784.00p 1,786.00p 50729
30/04/2025 1,740.00p 1,792.00p 1,740.00p 1,790.00p 164959
29/04/2025 1,774.00p 1,785.98p 1,766.00p 1,766.00p 201664
29/04/2025 1,774.00p 1,785.98p 1,766.00p 1,766.00p 201664
28/04/2025 1,772.00p 1,800.00p 1,768.00p 1,768.00p 93964
25/04/2025 1,752.00p 1,772.00p 1,740.00p 1,772.00p 38389
24/04/2025 1,746.00p 1,748.00p 1,714.00p 1,744.00p 395216
23/04/2025 1,722.00p 1,764.00p 1,705.00p 1,746.00p 193894
22/04/2025 1,660.00p 1,710.00p 1,660.00p 1,698.00p 265924
17/04/2025 1,684.00p 1,708.00p 1,684.00p 1,702.00p 60542
16/04/2025 1,698.00p 1,705.68p 1,678.00p 1,696.00p 55940
15/04/2025 1,666.00p 1,714.00p 1,666.00p 1,708.00p 43444
14/04/2025 1,656.00p 1,680.00p 1,628.24p 1,676.00p 78466
11/04/2025 1,622.00p 1,666.00p 1,608.00p 1,614.00p 79915
10/04/2025 1,632.00p 1,674.00p 1,618.00p 1,650.00p 199161
09/04/2025 1,574.00p 1,574.00p 1,506.00p 1,532.00p 72935
08/04/2025 1,552.00p 1,606.00p 1,530.00p 1,590.00p 139949
07/04/2025 1,514.00p 1,600.00p 1,463.97p 1,530.00p 219443
04/04/2025 1,688.00p 1,688.00p 1,546.00p 1,572.00p 227732
03/04/2025 1,794.00p 1,794.00p 1,638.00p 1,644.00p 229991
02/04/2025 1,730.00p 1,760.00p 1,689.12p 1,760.00p 301295
01/04/2025 1,740.00p 1,764.00p 1,722.00p 1,724.00p 91875
31/03/2025 1,848.00p 1,848.00p 1,746.00p 1,746.00p 150383
28/03/2025 1,844.00p 1,850.00p 1,798.00p 1,816.00p 176764
27/03/2025 1,910.00p 1,910.00p 1,842.00p 1,846.00p 71737
26/03/2025 1,970.00p 1,970.00p 1,912.00p 1,914.00p 128019
25/03/2025 1,866.00p 1,926.00p 1,866.00p 1,918.00p 732889
24/03/2025 1,860.00p 1,918.00p 1,860.00p 1,910.00p 90800
21/03/2025 1,984.00p 1,984.00p 1,892.00p 1,896.00p 467765
20/03/2025 1,970.00p 1,970.00p 1,922.00p 1,940.00p 144948
19/03/2025 1,962.00p 1,962.00p 1,894.00p 1,932.00p 237460
18/03/2025 1,914.00p 1,942.00p 1,888.00p 1,914.00p 124106
17/03/2025 1,934.00p 1,938.00p 1,888.00p 1,920.00p 186899
14/03/2025 1,800.00p 1,902.00p 1,800.00p 1,894.00p 188140
13/03/2025 1,860.00p 1,898.00p 1,836.00p 1,862.00p 237437
12/03/2025 2,000.00p 2,000.00p 1,848.00p 1,872.00p 331628
11/03/2025 1,780.00p 1,802.00p 1,734.00p 1,734.00p 244087
10/03/2025 1,892.00p 1,902.00p 1,792.00p 1,792.00p 167259
07/03/2025 1,936.00p 1,936.00p 1,862.00p 1,906.00p 84682
06/03/2025 1,918.00p 1,918.00p 1,860.00p 1,888.00p 172682
05/03/2025 1,856.00p 1,908.00p 1,854.32p 1,872.00p 209497
04/03/2025 1,884.00p 1,916.00p 1,832.00p 1,846.00p 130685
03/03/2025 1,918.00p 1,948.00p 1,906.00p 1,928.00p 91103
28/02/2025 1,898.00p 1,918.00p 1,884.00p 1,912.00p 206444
27/02/2025 1,946.00p 1,948.00p 1,900.00p 1,910.00p 53893

*Close Price adjusted for both dividends and splits