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
19/11/2018 1,114.00p 1,131.00p 1,111.62p 1,128.00p 70061
16/11/2018 1,110.00p 1,124.00p 1,098.25p 1,113.00p 76830
15/11/2018 1,096.00p 1,104.00p 1,071.00p 1,104.00p 148599
14/11/2018 1,080.00p 1,097.00p 1,072.64p 1,090.00p 79478
13/11/2018 1,070.00p 1,082.33p 1,061.62p 1,081.00p 60544
12/11/2018 1,061.00p 1,080.00p 1,060.00p 1,065.00p 89485
09/11/2018 1,063.00p 1,068.00p 1,052.00p 1,068.00p 29088
08/11/2018 1,042.00p 1,061.00p 1,036.50p 1,060.00p 65694
07/11/2018 1,047.00p 1,063.00p 1,018.00p 1,034.00p 80883
06/11/2018 1,045.00p 1,051.00p 1,036.00p 1,047.00p 65608
05/11/2018 1,058.00p 1,066.82p 1,039.00p 1,049.00p 46133
02/11/2018 1,067.00p 1,069.00p 1,040.00p 1,057.00p 91675
01/11/2018 1,006.00p 1,053.00p 982.50p 1,044.00p 94306
31/10/2018 980.00p 999.00p 974.00p 990.50p 106242
30/10/2018 998.50p 1,002.97p 960.00p 972.50p 75232
29/10/2018 959.00p 1,015.00p 951.00p 1,000.00p 177797
26/10/2018 939.00p 963.50p 932.23p 954.50p 99843
25/10/2018 914.00p 944.00p 877.50p 944.00p 152139
24/10/2018 922.50p 922.50p 900.00p 902.50p 115293
23/10/2018 906.50p 911.60p 890.00p 905.50p 198921
22/10/2018 917.50p 927.75p 908.50p 910.50p 60263
19/10/2018 910.00p 919.54p 906.50p 914.50p 132254
18/10/2018 930.00p 932.80p 908.50p 910.00p 57935
17/10/2018 925.00p 933.50p 914.50p 928.00p 111205
16/10/2018 925.00p 935.00p 909.00p 930.00p 184910
15/10/2018 928.00p 939.00p 916.00p 916.00p 127393
12/10/2018 955.00p 956.50p 936.00p 940.00p 107270
11/10/2018 923.50p 952.50p 912.07p 944.50p 150175
10/10/2018 948.00p 952.50p 926.50p 926.50p 122990
09/10/2018 974.00p 980.50p 926.00p 948.00p 123939
08/10/2018 998.00p 1,002.41p 978.50p 980.50p 141878
05/10/2018 996.50p 1,007.00p 992.30p 1,001.00p 90161
04/10/2018 991.00p 1,006.50p 990.50p 1,002.00p 50144
03/10/2018 991.00p 1,000.00p 990.00p 997.00p 117706
02/10/2018 978.00p 1,000.00p 978.00p 990.50p 134127
01/10/2018 994.50p 994.50p 976.50p 987.00p 177694
28/09/2018 982.50p 992.00p 977.00p 986.00p 181719
27/09/2018 1,004.00p 1,007.00p 974.50p 985.50p 213560
26/09/2018 1,010.00p 1,015.00p 993.77p 1,015.00p 189765
25/09/2018 1,049.00p 1,049.00p 1,012.00p 1,018.00p 165908
24/09/2018 1,040.00p 1,040.00p 1,029.00p 1,034.00p 78289
21/09/2018 1,060.00p 1,060.00p 1,030.00p 1,032.00p 218342
20/09/2018 1,053.00p 1,057.00p 1,036.00p 1,044.00p 222425
19/09/2018 1,039.00p 1,053.00p 1,036.00p 1,053.00p 110705
18/09/2018 1,043.00p 1,050.00p 1,040.00p 1,049.00p 65538
17/09/2018 1,046.00p 1,048.54p 1,038.00p 1,046.00p 42701
14/09/2018 1,014.00p 1,046.00p 1,014.00p 1,040.00p 102976
13/09/2018 1,025.00p 1,045.00p 1,025.00p 1,042.00p 84890
12/09/2018 1,020.00p 1,040.00p 1,020.00p 1,035.00p 218764
11/09/2018 1,036.00p 1,038.60p 1,019.00p 1,030.00p 110391
10/09/2018 1,015.00p 1,036.00p 1,015.00p 1,036.00p 112912
07/09/2018 1,005.00p 1,035.00p 1,005.00p 1,035.00p 130142
06/09/2018 990.00p 1,030.00p 990.00p 1,030.00p 195358
05/09/2018 1,031.00p 1,031.00p 980.50p 1,006.00p 191732
04/09/2018 1,051.00p 1,060.00p 1,012.00p 1,021.00p 163063
03/09/2018 1,075.00p 1,075.00p 1,051.00p 1,051.00p 142279
31/08/2018 1,067.00p 1,077.00p 1,048.00p 1,061.00p 209633
30/08/2018 1,044.00p 1,069.00p 1,043.00p 1,060.00p 122700
29/08/2018 1,072.00p 1,080.00p 1,042.00p 1,050.00p 134624
28/08/2018 1,104.00p 1,104.00p 1,072.00p 1,075.00p 144077
24/08/2018 1,098.00p 1,109.00p 1,090.00p 1,101.00p 129231
23/08/2018 1,082.00p 1,109.00p 1,072.91p 1,090.00p 133400
22/08/2018 1,070.00p 1,085.00p 1,053.00p 1,080.00p 206267
21/08/2018 1,142.00p 1,165.38p 1,066.00p 1,068.00p 322855
20/08/2018 1,120.00p 1,160.48p 1,118.00p 1,140.00p 280475
17/08/2018 1,090.00p 1,111.00p 1,087.00p 1,100.00p 184944
16/08/2018 1,080.00p 1,101.00p 1,064.00p 1,098.00p 224935
15/08/2018 1,107.00p 1,115.00p 1,079.74p 1,082.00p 363599
14/08/2018 1,007.00p 1,139.00p 1,007.00p 1,099.00p 406050
13/08/2018 1,072.00p 1,091.00p 1,012.00p 1,034.00p 429506
10/08/2018 1,101.00p 1,126.00p 1,061.00p 1,083.00p 320262
09/08/2018 1,120.00p 1,155.02p 1,109.00p 1,125.00p 286762
08/08/2018 1,225.00p 1,233.75p 1,080.00p 1,102.00p 737711
07/08/2018 1,471.00p 1,488.00p 1,466.26p 1,470.00p 85514
06/08/2018 1,461.00p 1,485.00p 1,451.00p 1,473.00p 96452
03/08/2018 1,470.00p 1,470.00p 1,450.18p 1,451.00p 89461
02/08/2018 1,492.00p 1,504.00p 1,460.00p 1,460.00p 54885
01/08/2018 1,481.00p 1,507.00p 1,481.00p 1,494.00p 44147
31/07/2018 1,529.00p 1,529.00p 1,479.00p 1,507.00p 77835
30/07/2018 1,519.00p 1,523.00p 1,486.00p 1,516.00p 49721
27/07/2018 1,468.00p 1,492.00p 1,468.00p 1,492.00p 82582
26/07/2018 1,501.00p 1,512.65p 1,470.00p 1,476.00p 78586
25/07/2018 1,513.00p 1,514.00p 1,486.00p 1,491.00p 40367
24/07/2018 1,503.00p 1,517.00p 1,482.00p 1,506.00p 38916
23/07/2018 1,488.00p 1,497.00p 1,472.00p 1,486.00p 38683
20/07/2018 1,501.00p 1,526.00p 1,492.00p 1,509.00p 84483
19/07/2018 1,528.00p 1,528.00p 1,508.00p 1,515.00p 41602
18/07/2018 1,538.00p 1,538.00p 1,501.00p 1,523.00p 71859
17/07/2018 1,519.00p 1,537.00p 1,489.92p 1,523.00p 111990
16/07/2018 1,487.00p 1,527.00p 1,469.90p 1,504.00p 55579
13/07/2018 1,488.00p 1,500.00p 1,486.00p 1,488.00p 41584
12/07/2018 1,495.00p 1,495.00p 1,457.00p 1,489.00p 25859
11/07/2018 1,477.00p 1,477.00p 1,463.00p 1,465.00p 28546
10/07/2018 1,479.00p 1,499.00p 1,472.00p 1,488.00p 33602
09/07/2018 1,498.00p 1,498.00p 1,471.00p 1,479.00p 32527
06/07/2018 1,495.00p 1,495.00p 1,461.00p 1,471.00p 38513
05/07/2018 1,484.00p 1,498.00p 1,475.00p 1,486.00p 39887
04/07/2018 1,465.00p 1,500.00p 1,465.00p 1,500.00p 61623
03/07/2018 1,466.00p 1,484.00p 1,466.00p 1,479.00p 51858
02/07/2018 1,484.00p 1,488.00p 1,468.00p 1,488.00p 51757
29/06/2018 1,476.00p 1,486.00p 1,460.00p 1,479.00p 57402
28/06/2018 1,453.00p 1,464.00p 1,441.00p 1,453.00p 53408
27/06/2018 1,457.00p 1,463.00p 1,440.00p 1,457.00p 127151
26/06/2018 1,461.00p 1,482.00p 1,441.00p 1,449.00p 38966
25/06/2018 1,494.00p 1,501.00p 1,462.00p 1,468.00p 59054
22/06/2018 1,435.00p 1,502.00p 1,435.00p 1,502.00p 167710
21/06/2018 1,475.00p 1,482.00p 1,432.00p 1,432.00p 39891
20/06/2018 1,467.00p 1,489.00p 1,463.00p 1,477.00p 38172
19/06/2018 1,485.00p 1,493.00p 1,457.00p 1,463.00p 42399
18/06/2018 1,493.00p 1,497.00p 1,483.00p 1,492.00p 45260
15/06/2018 1,483.00p 1,506.58p 1,482.00p 1,482.00p 117750
14/06/2018 1,480.00p 1,509.00p 1,469.00p 1,506.00p 108443
13/06/2018 1,488.00p 1,505.00p 1,483.00p 1,497.00p 116382
12/06/2018 1,511.00p 1,524.76p 1,486.00p 1,486.00p 171504
11/06/2018 1,483.00p 1,508.00p 1,483.00p 1,504.00p 266536
08/06/2018 1,488.00p 1,506.00p 1,477.00p 1,499.00p 324798
07/06/2018 1,430.00p 1,486.00p 1,430.00p 1,484.00p 86478
06/06/2018 1,438.00p 1,469.00p 1,432.80p 1,450.00p 116361
05/06/2018 1,410.00p 1,444.00p 1,410.00p 1,442.00p 196092
04/06/2018 1,415.00p 1,424.00p 1,412.00p 1,413.00p 48548
01/06/2018 1,427.00p 1,427.00p 1,401.00p 1,412.00p 43620
31/05/2018 1,404.00p 1,414.00p 1,395.00p 1,408.00p 56701
30/05/2018 1,392.00p 1,396.00p 1,373.50p 1,391.00p 63649
29/05/2018 1,387.00p 1,397.00p 1,379.00p 1,379.00p 79681
25/05/2018 1,393.00p 1,410.00p 1,389.00p 1,394.00p 65717
24/05/2018 1,400.00p 1,415.00p 1,388.00p 1,393.00p 88605
23/05/2018 1,424.00p 1,446.00p 1,420.00p 1,423.00p 86111
22/05/2018 1,434.00p 1,445.00p 1,423.00p 1,431.00p 95943
21/05/2018 1,418.00p 1,425.00p 1,400.00p 1,420.00p 67868
18/05/2018 1,412.00p 1,418.00p 1,400.00p 1,410.00p 94770
17/05/2018 1,420.00p 1,420.00p 1,287.21p 1,411.00p 384325
16/05/2018 1,469.00p 1,471.00p 1,438.00p 1,470.00p 71143
15/05/2018 1,458.00p 1,485.00p 1,445.00p 1,445.00p 104124
14/05/2018 1,481.00p 1,481.00p 1,426.00p 1,460.00p 77127
11/05/2018 1,493.00p 1,493.00p 1,461.00p 1,473.00p 103255
10/05/2018 1,466.00p 1,496.63p 1,451.00p 1,462.00p 182043
09/05/2018 1,390.00p 1,461.00p 1,383.00p 1,450.00p 159397
08/05/2018 1,359.00p 1,384.00p 1,351.00p 1,380.00p 56078
04/05/2018 1,360.00p 1,360.00p 1,343.00p 1,351.00p 41302
03/05/2018 1,360.00p 1,360.00p 1,319.00p 1,348.00p 51889
02/05/2018 1,332.00p 1,346.00p 1,328.00p 1,335.00p 75141
01/05/2018 1,334.00p 1,336.00p 1,316.00p 1,324.00p 87441
30/04/2018 1,349.00p 1,354.00p 1,324.00p 1,327.00p 102248
27/04/2018 1,322.00p 1,365.00p 1,322.00p 1,345.00p 54605
26/04/2018 1,360.00p 1,360.00p 1,338.00p 1,352.00p 60501
25/04/2018 1,335.00p 1,352.00p 1,324.00p 1,336.00p 49047
24/04/2018 1,349.00p 1,359.00p 1,329.24p 1,345.00p 83357
23/04/2018 1,339.00p 1,358.00p 1,332.00p 1,349.00p 138758
20/04/2018 1,331.00p 1,343.00p 1,326.00p 1,330.00p 74442
19/04/2018 1,318.00p 1,339.12p 1,315.00p 1,330.00p 139769
18/04/2018 1,302.00p 1,320.00p 1,298.00p 1,320.00p 125575
17/04/2018 1,306.00p 1,319.00p 1,299.00p 1,307.00p 52419
16/04/2018 1,317.00p 1,321.00p 1,304.00p 1,307.00p 44476
13/04/2018 1,317.00p 1,321.00p 1,295.00p 1,314.00p 100196
12/04/2018 1,288.00p 1,318.00p 1,288.00p 1,299.00p 52125
11/04/2018 1,301.00p 1,327.00p 1,289.00p 1,300.00p 52723
10/04/2018 1,281.00p 1,302.00p 1,281.00p 1,299.00p 57107
09/04/2018 1,283.00p 1,297.00p 1,281.00p 1,284.00p 104311
06/04/2018 1,320.00p 1,331.00p 1,280.00p 1,280.00p 79807
05/04/2018 1,309.00p 1,322.00p 1,297.00p 1,322.00p 75770
04/04/2018 1,331.00p 1,331.00p 1,281.00p 1,290.00p 89636
03/04/2018 1,339.00p 1,339.00p 1,304.00p 1,322.00p 93936
29/03/2018 1,308.00p 1,338.00p 1,295.00p 1,329.00p 102533
28/03/2018 1,287.00p 1,309.00p 1,270.00p 1,294.00p 130348
27/03/2018 1,281.00p 1,304.00p 1,274.00p 1,286.00p 64097
26/03/2018 1,291.00p 1,291.00p 1,257.00p 1,273.00p 49420
23/03/2018 1,318.00p 1,318.00p 1,253.00p 1,290.00p 51636
22/03/2018 1,325.00p 1,339.00p 1,297.00p 1,300.00p 96756
21/03/2018 1,316.00p 1,340.00p 1,309.50p 1,333.00p 88050
20/03/2018 1,317.00p 1,333.00p 1,303.00p 1,327.00p 99384
19/03/2018 1,298.00p 1,323.00p 1,298.00p 1,317.00p 80308
16/03/2018 1,308.00p 1,334.13p 1,307.00p 1,313.00p 139759
15/03/2018 1,340.00p 1,340.00p 1,301.00p 1,310.00p 67060
14/03/2018 1,318.00p 1,339.00p 1,318.00p 1,328.00p 106343
13/03/2018 1,322.00p 1,342.00p 1,312.00p 1,323.00p 93862
12/03/2018 1,348.00p 1,348.00p 1,308.00p 1,318.00p 61749
09/03/2018 1,356.00p 1,356.00p 1,320.00p 1,345.00p 55056
08/03/2018 1,312.00p 1,359.00p 1,295.00p 1,350.00p 134239
07/03/2018 1,279.00p 1,387.00p 1,245.00p 1,297.00p 256816
06/03/2018 1,230.00p 1,246.00p 1,200.00p 1,236.00p 69115
05/03/2018 1,203.00p 1,206.00p 1,198.00p 1,205.00p 90744
02/03/2018 1,203.00p 1,233.00p 1,203.00p 1,207.00p 73398
01/03/2018 1,215.00p 1,224.00p 1,207.00p 1,224.00p 63607
28/02/2018 1,257.00p 1,257.00p 1,215.00p 1,215.00p 94619
27/02/2018 1,241.00p 1,250.00p 1,232.00p 1,239.00p 56928
26/02/2018 1,240.00p 1,243.00p 1,225.00p 1,238.00p 62948
23/02/2018 1,212.00p 1,233.00p 1,212.00p 1,228.00p 59122
22/02/2018 1,177.00p 1,211.00p 1,177.00p 1,211.00p 64056
21/02/2018 1,198.00p 1,208.00p 1,188.40p 1,208.00p 66097
20/02/2018 1,210.00p 1,210.00p 1,187.00p 1,201.00p 58916
19/02/2018 1,176.00p 1,200.00p 1,176.00p 1,193.00p 40703
16/02/2018 1,196.00p 1,207.00p 1,183.00p 1,190.00p 41285
15/02/2018 1,167.00p 1,197.00p 1,167.00p 1,187.00p 62022
14/02/2018 1,169.00p 1,169.00p 1,138.00p 1,158.00p 190983
13/02/2018 1,177.00p 1,181.00p 1,150.00p 1,152.00p 274712
12/02/2018 1,175.00p 1,180.00p 1,161.00p 1,167.00p 152914
09/02/2018 1,161.00p 1,168.00p 1,151.00p 1,164.00p 129625
08/02/2018 1,154.00p 1,182.00p 1,154.00p 1,166.00p 417406
07/02/2018 1,165.00p 1,193.00p 1,153.00p 1,185.00p 71885
06/02/2018 1,175.00p 1,175.00p 1,130.00p 1,142.00p 258379

*Close Price adjusted for both dividends and splits