Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Hill and Smith (HILS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2017 | 1,183.00p | 1,193.00p | 1,183.00p | 1,185.00p | 46939 |
| 11/01/2017 | 1,199.00p | 1,199.00p | 1,185.00p | 1,186.00p | 66129 |
| 10/01/2017 | 1,170.00p | 1,196.00p | 1,170.00p | 1,187.00p | 63315 |
| 09/01/2017 | 1,175.00p | 1,189.00p | 1,170.00p | 1,181.00p | 113745 |
| 06/01/2017 | 1,178.00p | 1,190.56p | 1,169.45p | 1,179.00p | 68120 |
| 05/01/2017 | 1,178.00p | 1,189.80p | 1,178.00p | 1,185.00p | 77504 |
| 04/01/2017 | 1,180.00p | 1,189.00p | 1,179.00p | 1,182.00p | 120547 |
| 03/01/2017 | 1,180.00p | 1,199.76p | 1,180.00p | 1,187.00p | 53786 |
| 30/12/2016 | 1,199.00p | 1,211.27p | 1,186.00p | 1,199.00p | 28538 |
| 29/12/2016 | 1,213.00p | 1,213.00p | 1,195.00p | 1,198.00p | 73742 |
| 28/12/2016 | 1,198.00p | 1,204.00p | 1,197.00p | 1,198.00p | 33575 |
| 23/12/2016 | 1,191.00p | 1,199.00p | 1,191.00p | 1,199.00p | 12101 |
| 22/12/2016 | 1,180.00p | 1,200.00p | 1,177.00p | 1,197.00p | 52436 |
| 21/12/2016 | 1,192.00p | 1,194.00p | 1,180.00p | 1,188.00p | 59107 |
| 20/12/2016 | 1,178.00p | 1,182.00p | 1,175.00p | 1,177.00p | 91732 |
| 19/12/2016 | 1,194.00p | 1,196.00p | 1,174.85p | 1,175.00p | 83652 |
| 16/12/2016 | 1,192.00p | 1,201.00p | 1,182.00p | 1,191.00p | 180901 |
| 15/12/2016 | 1,196.00p | 1,200.00p | 1,185.00p | 1,185.00p | 433579 |
| 14/12/2016 | 1,201.00p | 1,204.32p | 1,186.00p | 1,197.00p | 108799 |
| 13/12/2016 | 1,220.00p | 1,220.00p | 1,191.00p | 1,202.00p | 98507 |
| 12/12/2016 | 1,216.00p | 1,221.00p | 1,211.00p | 1,212.00p | 34859 |
| 09/12/2016 | 1,235.00p | 1,235.00p | 1,214.27p | 1,220.00p | 87543 |
| 08/12/2016 | 1,230.00p | 1,230.00p | 1,207.00p | 1,218.00p | 283154 |
| 07/12/2016 | 1,212.00p | 1,219.00p | 1,206.00p | 1,218.00p | 89351 |
| 06/12/2016 | 1,218.00p | 1,224.00p | 1,205.00p | 1,217.00p | 151333 |
| 05/12/2016 | 1,222.00p | 1,225.00p | 1,213.00p | 1,220.00p | 72803 |
| 02/12/2016 | 1,225.00p | 1,228.00p | 1,206.00p | 1,220.00p | 79371 |
| 01/12/2016 | 1,215.00p | 1,233.00p | 1,209.00p | 1,233.00p | 66586 |
| 30/11/2016 | 1,259.00p | 1,259.00p | 1,217.00p | 1,227.00p | 53205 |
| 29/11/2016 | 1,247.00p | 1,247.00p | 1,222.00p | 1,226.00p | 97196 |
| 28/11/2016 | 1,241.00p | 1,247.00p | 1,225.00p | 1,241.00p | 99332 |
| 25/11/2016 | 1,245.00p | 1,247.00p | 1,239.00p | 1,241.00p | 62930 |
| 24/11/2016 | 1,235.00p | 1,255.00p | 1,235.00p | 1,245.00p | 79951 |
| 23/11/2016 | 1,230.00p | 1,253.00p | 1,230.00p | 1,253.00p | 305149 |
| 22/11/2016 | 1,232.00p | 1,251.00p | 1,232.00p | 1,240.00p | 79272 |
| 21/11/2016 | 1,248.00p | 1,250.12p | 1,226.00p | 1,234.00p | 177234 |
| 18/11/2016 | 1,252.00p | 1,261.00p | 1,228.00p | 1,236.00p | 110064 |
| 17/11/2016 | 1,226.00p | 1,319.20p | 1,226.00p | 1,252.00p | 225699 |
| 16/11/2016 | 1,227.00p | 1,250.65p | 1,204.00p | 1,210.00p | 105944 |
| 15/11/2016 | 1,212.00p | 1,264.00p | 1,212.00p | 1,228.00p | 78529 |
| 14/11/2016 | 1,238.00p | 1,243.00p | 1,201.00p | 1,220.00p | 94908 |
| 11/11/2016 | 1,239.00p | 1,259.00p | 1,218.00p | 1,242.00p | 145666 |
| 10/11/2016 | 1,179.00p | 1,263.11p | 1,165.12p | 1,250.00p | 287582 |
| 09/11/2016 | 1,055.00p | 1,172.00p | 1,041.93p | 1,158.00p | 368840 |
| 08/11/2016 | 1,052.00p | 1,074.00p | 1,048.00p | 1,065.00p | 61703 |
| 07/11/2016 | 1,054.00p | 1,073.00p | 1,052.00p | 1,061.00p | 65628 |
| 04/11/2016 | 1,071.00p | 1,081.08p | 1,047.00p | 1,048.00p | 72032 |
| 03/11/2016 | 1,057.00p | 1,109.00p | 1,057.00p | 1,082.00p | 190030 |
| 02/11/2016 | 1,042.00p | 1,077.00p | 1,039.00p | 1,068.00p | 156108 |
| 01/11/2016 | 1,016.00p | 1,079.00p | 1,002.00p | 1,057.00p | 290679 |
| 31/10/2016 | 1,034.00p | 1,047.08p | 1,004.00p | 1,004.00p | 119715 |
| 28/10/2016 | 1,030.00p | 1,057.00p | 1,024.00p | 1,036.00p | 145685 |
| 27/10/2016 | 1,056.00p | 1,060.50p | 1,020.00p | 1,043.00p | 217069 |
| 26/10/2016 | 1,088.00p | 1,096.12p | 1,065.00p | 1,066.00p | 101828 |
| 25/10/2016 | 1,133.00p | 1,133.00p | 1,094.00p | 1,101.00p | 39645 |
| 24/10/2016 | 1,089.00p | 1,120.47p | 1,089.00p | 1,103.00p | 33825 |
| 21/10/2016 | 1,115.00p | 1,115.00p | 1,096.08p | 1,104.00p | 42155 |
| 20/10/2016 | 1,141.00p | 1,158.00p | 1,112.00p | 1,115.00p | 100529 |
| 19/10/2016 | 1,152.00p | 1,171.00p | 1,151.00p | 1,159.00p | 33025 |
| 18/10/2016 | 1,137.00p | 1,175.00p | 1,137.00p | 1,167.00p | 70894 |
| 17/10/2016 | 1,157.00p | 1,169.00p | 1,126.00p | 1,137.00p | 84132 |
| 14/10/2016 | 1,182.00p | 1,199.00p | 1,160.00p | 1,164.00p | 76163 |
| 13/10/2016 | 1,194.00p | 1,194.00p | 1,176.00p | 1,180.00p | 76555 |
| 12/10/2016 | 1,157.00p | 1,193.00p | 1,157.00p | 1,181.00p | 50418 |
| 11/10/2016 | 1,181.00p | 1,194.00p | 1,166.08p | 1,179.00p | 57098 |
| 10/10/2016 | 1,168.00p | 1,187.00p | 1,148.00p | 1,170.00p | 82195 |
| 07/10/2016 | 1,180.00p | 1,215.00p | 1,143.00p | 1,148.00p | 82355 |
| 06/10/2016 | 1,178.00p | 1,204.00p | 1,178.00p | 1,195.00p | 294425 |
| 05/10/2016 | 1,210.00p | 1,210.00p | 1,180.00p | 1,187.00p | 61407 |
| 04/10/2016 | 1,147.00p | 1,203.50p | 1,147.00p | 1,180.00p | 215984 |
| 03/10/2016 | 1,120.00p | 1,171.00p | 1,120.00p | 1,163.00p | 113171 |
| 30/09/2016 | 1,125.00p | 1,150.00p | 1,117.00p | 1,134.00p | 168070 |
| 29/09/2016 | 1,152.00p | 1,162.00p | 1,139.00p | 1,152.00p | 68829 |
| 28/09/2016 | 1,120.00p | 1,154.00p | 1,120.00p | 1,148.00p | 68140 |
| 27/09/2016 | 1,150.00p | 1,163.00p | 1,120.00p | 1,120.00p | 63059 |
| 26/09/2016 | 1,160.00p | 1,175.00p | 1,150.00p | 1,157.00p | 87300 |
| 23/09/2016 | 1,165.00p | 1,195.00p | 1,162.67p | 1,167.00p | 38503 |
| 22/09/2016 | 1,183.00p | 1,183.00p | 1,162.00p | 1,176.00p | 209876 |
| 21/09/2016 | 1,164.00p | 1,180.00p | 1,162.00p | 1,177.00p | 43666 |
| 20/09/2016 | 1,171.00p | 1,180.00p | 1,157.00p | 1,161.00p | 36734 |
| 19/09/2016 | 1,180.00p | 1,180.00p | 1,166.00p | 1,178.00p | 70680 |
| 16/09/2016 | 1,160.00p | 1,180.00p | 1,160.00p | 1,173.00p | 231994 |
| 15/09/2016 | 1,170.00p | 1,180.00p | 1,168.00p | 1,180.00p | 83654 |
| 14/09/2016 | 1,178.00p | 1,180.00p | 1,170.00p | 1,175.00p | 44545 |
| 13/09/2016 | 1,180.00p | 1,194.72p | 1,170.00p | 1,179.00p | 90368 |
| 12/09/2016 | 1,186.00p | 1,186.00p | 1,176.00p | 1,179.00p | 66692 |
| 09/09/2016 | 1,203.00p | 1,204.00p | 1,183.00p | 1,188.00p | 68911 |
| 08/09/2016 | 1,211.00p | 1,216.00p | 1,187.00p | 1,195.00p | 298485 |
| 07/09/2016 | 1,200.00p | 1,245.00p | 1,200.00p | 1,206.00p | 162489 |
| 06/09/2016 | 1,212.00p | 1,224.38p | 1,200.00p | 1,211.00p | 171946 |
| 05/09/2016 | 1,203.00p | 1,206.00p | 1,171.68p | 1,201.00p | 42868 |
| 02/09/2016 | 1,194.00p | 1,211.00p | 1,166.00p | 1,185.00p | 98745 |
| 01/09/2016 | 1,172.00p | 1,192.00p | 1,156.24p | 1,170.00p | 67047 |
| 31/08/2016 | 1,174.00p | 1,179.92p | 1,158.00p | 1,167.00p | 61028 |
| 30/08/2016 | 1,181.00p | 1,189.00p | 1,170.00p | 1,182.00p | 182595 |
| 26/08/2016 | 1,180.00p | 1,201.00p | 1,172.00p | 1,191.00p | 47991 |
| 25/08/2016 | 1,195.00p | 1,199.92p | 1,163.00p | 1,181.00p | 69515 |
| 24/08/2016 | 1,229.00p | 1,229.00p | 1,197.00p | 1,197.00p | 82367 |
| 23/08/2016 | 1,203.00p | 1,233.00p | 1,203.00p | 1,208.00p | 168101 |
| 22/08/2016 | 1,210.00p | 1,216.00p | 1,200.00p | 1,207.00p | 39959 |
| 19/08/2016 | 1,204.00p | 1,225.00p | 1,196.00p | 1,209.00p | 85128 |
| 18/08/2016 | 1,191.00p | 1,210.00p | 1,188.00p | 1,205.00p | 111242 |
| 17/08/2016 | 1,199.00p | 1,201.00p | 1,181.00p | 1,193.00p | 201854 |
| 16/08/2016 | 1,176.00p | 1,221.00p | 1,174.00p | 1,192.00p | 225059 |
| 15/08/2016 | 1,187.00p | 1,191.00p | 1,160.00p | 1,181.00p | 120050 |
| 12/08/2016 | 1,148.00p | 1,198.00p | 1,128.72p | 1,189.00p | 242212 |
| 11/08/2016 | 1,119.00p | 1,145.00p | 1,098.00p | 1,145.00p | 368547 |
| 10/08/2016 | 1,137.00p | 1,137.00p | 1,115.00p | 1,118.00p | 124697 |
| 09/08/2016 | 1,150.00p | 1,150.00p | 1,120.00p | 1,143.00p | 164408 |
| 08/08/2016 | 1,145.00p | 1,145.00p | 1,120.00p | 1,129.00p | 105539 |
| 05/08/2016 | 1,150.00p | 1,150.00p | 1,134.00p | 1,143.00p | 114004 |
| 04/08/2016 | 1,060.00p | 1,169.00p | 1,060.00p | 1,141.00p | 847173 |
| 03/08/2016 | 1,054.00p | 1,075.00p | 1,052.00p | 1,075.00p | 54578 |
| 02/08/2016 | 1,061.00p | 1,074.00p | 1,054.56p | 1,059.00p | 51963 |
| 01/08/2016 | 1,054.00p | 1,095.00p | 1,054.00p | 1,060.00p | 277717 |
| 29/07/2016 | 1,073.00p | 1,078.00p | 1,059.90p | 1,073.00p | 56298 |
| 28/07/2016 | 1,062.00p | 1,080.00p | 1,062.00p | 1,074.00p | 98473 |
| 27/07/2016 | 1,060.00p | 1,083.00p | 1,056.00p | 1,068.00p | 350528 |
| 26/07/2016 | 1,078.00p | 1,078.00p | 1,057.00p | 1,060.00p | 398761 |
| 25/07/2016 | 1,070.00p | 1,078.71p | 1,055.00p | 1,065.00p | 68262 |
| 22/07/2016 | 1,050.00p | 1,070.00p | 1,041.00p | 1,066.00p | 86389 |
| 21/07/2016 | 1,043.00p | 1,059.00p | 1,023.00p | 1,058.00p | 411331 |
| 20/07/2016 | 979.00p | 1,054.00p | 976.00p | 1,041.00p | 270529 |
| 19/07/2016 | 975.50p | 999.00p | 962.00p | 987.00p | 83969 |
| 18/07/2016 | 977.00p | 995.00p | 977.00p | 980.00p | 57311 |
| 15/07/2016 | 943.00p | 1,036.00p | 943.00p | 988.00p | 113250 |
| 14/07/2016 | 947.00p | 969.10p | 936.76p | 969.00p | 93673 |
| 13/07/2016 | 931.50p | 955.00p | 922.00p | 943.50p | 140186 |
| 12/07/2016 | 906.50p | 968.50p | 906.50p | 941.00p | 114652 |
| 11/07/2016 | 873.00p | 929.00p | 871.00p | 929.00p | 81991 |
| 08/07/2016 | 855.00p | 876.50p | 841.00p | 876.50p | 105587 |
| 07/07/2016 | 870.00p | 873.00p | 853.50p | 860.00p | 72938 |
| 06/07/2016 | 845.00p | 862.50p | 840.50p | 862.50p | 304236 |
| 05/07/2016 | 890.00p | 890.00p | 844.50p | 861.50p | 76356 |
| 04/07/2016 | 878.00p | 887.10p | 858.50p | 877.00p | 70084 |
| 01/07/2016 | 895.00p | 904.00p | 860.00p | 889.00p | 108371 |
| 30/06/2016 | 841.50p | 889.50p | 834.50p | 889.50p | 130808 |
| 29/06/2016 | 825.00p | 845.00p | 825.00p | 839.50p | 343510 |
| 28/06/2016 | 800.00p | 850.00p | 795.00p | 834.00p | 98616 |
| 27/06/2016 | 849.50p | 849.50p | 754.48p | 786.00p | 171893 |
| 24/06/2016 | 900.00p | 900.00p | 816.00p | 835.00p | 179795 |
| 23/06/2016 | 889.50p | 940.00p | 889.50p | 931.00p | 173447 |
| 22/06/2016 | 907.00p | 907.00p | 889.50p | 899.50p | 183748 |
| 21/06/2016 | 904.00p | 907.00p | 888.50p | 900.00p | 91792 |
| 20/06/2016 | 880.00p | 903.50p | 874.00p | 897.50p | 184207 |
| 17/06/2016 | 843.00p | 875.00p | 843.00p | 872.00p | 1722892 |
| 16/06/2016 | 865.00p | 875.00p | 839.50p | 839.50p | 86258 |
| 15/06/2016 | 867.50p | 884.00p | 865.77p | 869.00p | 70783 |
| 14/06/2016 | 882.00p | 901.50p | 842.97p | 866.00p | 87947 |
| 13/06/2016 | 892.00p | 898.50p | 882.00p | 882.50p | 36776 |
| 10/06/2016 | 892.50p | 903.00p | 892.50p | 896.50p | 24163 |
| 09/06/2016 | 910.00p | 910.00p | 893.38p | 899.00p | 350914 |
| 08/06/2016 | 898.00p | 905.00p | 895.50p | 900.00p | 44599 |
| 07/06/2016 | 905.00p | 919.50p | 898.00p | 900.00p | 238504 |
| 06/06/2016 | 918.00p | 925.00p | 900.00p | 905.00p | 47928 |
| 03/06/2016 | 935.00p | 935.00p | 909.50p | 909.50p | 43013 |
| 02/06/2016 | 921.00p | 933.13p | 918.92p | 929.00p | 29633 |
| 01/06/2016 | 937.00p | 939.05p | 922.50p | 928.50p | 36305 |
| 31/05/2016 | 953.00p | 953.00p | 938.56p | 942.00p | 7955 |
| 27/05/2016 | 953.00p | 953.00p | 940.20p | 947.50p | 36273 |
| 26/05/2016 | 953.00p | 961.63p | 948.50p | 951.50p | 33419 |
| 25/05/2016 | 966.50p | 969.50p | 957.60p | 966.00p | 85380 |
| 24/05/2016 | 975.00p | 980.00p | 959.00p | 959.00p | 63977 |
| 23/05/2016 | 981.00p | 994.50p | 975.00p | 975.00p | 43771 |
| 20/05/2016 | 986.50p | 997.00p | 980.00p | 989.00p | 31041 |
| 19/05/2016 | 997.50p | 997.50p | 980.00p | 985.50p | 75931 |
| 18/05/2016 | 999.50p | 999.50p | 976.27p | 999.00p | 144900 |
| 17/05/2016 | 921.50p | 1,000.00p | 921.50p | 1,000.00p | 425965 |
| 16/05/2016 | 898.50p | 898.50p | 883.00p | 890.00p | 28504 |
| 13/05/2016 | 885.00p | 900.00p | 885.00p | 892.50p | 18205 |
| 12/05/2016 | 900.00p | 900.00p | 890.00p | 892.50p | 20576 |
| 11/05/2016 | 896.50p | 903.00p | 890.00p | 897.50p | 62311 |
| 10/05/2016 | 911.50p | 918.50p | 897.12p | 902.00p | 66029 |
| 09/05/2016 | 921.50p | 927.25p | 915.00p | 918.00p | 69071 |
| 06/05/2016 | 921.50p | 940.56p | 920.00p | 920.50p | 56999 |
| 05/05/2016 | 920.50p | 935.00p | 905.00p | 928.00p | 109211 |
| 04/05/2016 | 926.50p | 935.00p | 910.00p | 910.50p | 615922 |
| 03/05/2016 | 930.00p | 947.00p | 928.00p | 930.50p | 140183 |
| 29/04/2016 | 938.50p | 947.00p | 933.50p | 933.50p | 25681 |
| 28/04/2016 | 928.00p | 937.00p | 928.00p | 932.50p | 44695 |
| 27/04/2016 | 931.50p | 937.00p | 929.33p | 934.50p | 70838 |
| 26/04/2016 | 930.00p | 942.50p | 930.00p | 935.00p | 90108 |
| 25/04/2016 | 931.50p | 944.12p | 930.00p | 935.00p | 96577 |
| 22/04/2016 | 922.00p | 950.00p | 922.00p | 947.50p | 136359 |
| 21/04/2016 | 933.50p | 935.20p | 924.00p | 928.00p | 221312 |
| 20/04/2016 | 938.00p | 938.00p | 922.00p | 922.00p | 120857 |
| 19/04/2016 | 941.00p | 941.50p | 928.90p | 934.00p | 53482 |
| 18/04/2016 | 925.00p | 942.00p | 925.00p | 937.50p | 30565 |
| 15/04/2016 | 950.50p | 955.00p | 928.00p | 933.50p | 239389 |
| 14/04/2016 | 943.00p | 950.00p | 930.50p | 946.50p | 37387 |
| 13/04/2016 | 945.00p | 945.00p | 928.00p | 940.00p | 187437 |
| 12/04/2016 | 934.50p | 944.00p | 934.50p | 940.00p | 44203 |
| 11/04/2016 | 926.50p | 945.00p | 925.00p | 937.50p | 68919 |
| 08/04/2016 | 935.00p | 936.50p | 924.90p | 936.50p | 549628 |
| 07/04/2016 | 930.00p | 935.00p | 917.00p | 935.00p | 102825 |
| 06/04/2016 | 887.00p | 930.50p | 887.00p | 930.50p | 566247 |
| 05/04/2016 | 887.00p | 887.00p | 877.50p | 880.00p | 243858 |
| 04/04/2016 | 902.00p | 904.50p | 877.50p | 882.50p | 79325 |
| 01/04/2016 | 891.00p | 904.50p | 891.00p | 901.50p | 67243 |
| 31/03/2016 | 900.00p | 905.00p | 895.00p | 903.00p | 146619 |
*Close Price adjusted for both dividends and splits