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
21/04/2017 1,279.00p 1,287.00p 1,269.00p 1,269.00p 87790
20/04/2017 1,304.00p 1,304.00p 1,260.00p 1,271.00p 108847
19/04/2017 1,277.00p 1,301.00p 1,275.00p 1,284.00p 132600
18/04/2017 1,312.00p 1,314.00p 1,271.00p 1,271.00p 122371
13/04/2017 1,313.00p 1,323.00p 1,302.00p 1,319.00p 105190
12/04/2017 1,298.00p 1,320.00p 1,298.00p 1,316.00p 100568
11/04/2017 1,313.00p 1,322.08p 1,294.00p 1,300.00p 110685
10/04/2017 1,333.00p 1,342.00p 1,311.00p 1,311.00p 83052
07/04/2017 1,313.00p 1,349.00p 1,305.04p 1,337.00p 220167
06/04/2017 1,276.00p 1,330.00p 1,276.00p 1,320.00p 167513
05/04/2017 1,270.00p 1,312.00p 1,269.60p 1,311.00p 126906
04/04/2017 1,266.00p 1,286.00p 1,261.00p 1,275.00p 115812
03/04/2017 1,283.00p 1,289.00p 1,256.68p 1,278.00p 141008
31/03/2017 1,285.00p 1,294.00p 1,272.00p 1,272.00p 224583
30/03/2017 1,279.00p 1,300.00p 1,258.00p 1,292.00p 153614
29/03/2017 1,248.00p 1,277.00p 1,248.00p 1,269.00p 112699
28/03/2017 1,243.00p 1,268.00p 1,238.00p 1,262.00p 94449
27/03/2017 1,250.00p 1,262.00p 1,236.00p 1,242.00p 119186
24/03/2017 1,275.00p 1,292.00p 1,255.00p 1,260.00p 155964
23/03/2017 1,277.00p 1,290.00p 1,267.00p 1,280.00p 112819
22/03/2017 1,261.00p 1,280.49p 1,235.00p 1,271.00p 176227
21/03/2017 1,331.00p 1,333.00p 1,263.00p 1,263.00p 164360
20/03/2017 1,355.00p 1,355.00p 1,296.00p 1,322.00p 191198
17/03/2017 1,316.00p 1,352.00p 1,288.00p 1,352.00p 1593663
16/03/2017 1,299.00p 1,325.00p 1,299.00p 1,309.00p 228210
15/03/2017 1,284.00p 1,293.00p 1,279.00p 1,287.00p 90836
14/03/2017 1,253.00p 1,297.00p 1,246.88p 1,269.00p 242463
13/03/2017 1,281.00p 1,290.00p 1,235.00p 1,250.00p 152986
10/03/2017 1,268.00p 1,294.00p 1,236.04p 1,270.00p 180516
09/03/2017 1,255.00p 1,269.00p 1,249.83p 1,266.00p 427211
08/03/2017 1,182.00p 1,265.46p 1,167.00p 1,248.00p 763186
07/03/2017 1,151.00p 1,161.00p 1,150.00p 1,150.00p 154887
06/03/2017 1,158.00p 1,170.00p 1,147.00p 1,154.00p 205630
03/03/2017 1,169.00p 1,169.73p 1,148.00p 1,159.00p 134601
02/03/2017 1,159.00p 1,164.12p 1,099.00p 1,153.00p 197172
01/03/2017 1,108.00p 1,159.00p 1,102.28p 1,149.00p 297015
28/02/2017 1,093.00p 1,118.00p 1,088.00p 1,103.00p 98061
27/02/2017 1,119.00p 1,119.00p 1,081.00p 1,096.00p 431278
24/02/2017 1,164.00p 1,166.48p 1,095.00p 1,110.00p 179559
23/02/2017 1,207.00p 1,207.00p 1,162.00p 1,167.00p 83449
22/02/2017 1,200.00p 1,210.00p 1,192.00p 1,203.00p 157342
21/02/2017 1,186.00p 1,196.00p 1,183.68p 1,194.00p 61998
20/02/2017 1,183.00p 1,190.00p 1,181.36p 1,185.00p 54361
17/02/2017 1,200.00p 1,200.00p 1,173.00p 1,177.00p 66786
16/02/2017 1,194.00p 1,196.00p 1,180.00p 1,180.00p 73823
15/02/2017 1,182.00p 1,199.00p 1,182.00p 1,192.00p 88181
14/02/2017 1,195.00p 1,200.00p 1,188.00p 1,194.00p 96784
13/02/2017 1,182.00p 1,200.00p 1,182.00p 1,195.00p 119742
10/02/2017 1,190.00p 1,196.00p 1,190.00p 1,195.00p 80537
09/02/2017 1,209.00p 1,215.21p 1,183.00p 1,193.00p 72745
08/02/2017 1,207.00p 1,227.00p 1,205.00p 1,215.00p 45825
07/02/2017 1,195.00p 1,224.00p 1,191.16p 1,220.00p 114714
06/02/2017 1,220.00p 1,220.00p 1,188.00p 1,199.00p 55995
03/02/2017 1,206.00p 1,219.00p 1,205.00p 1,215.00p 142023
02/02/2017 1,188.00p 1,208.91p 1,188.00p 1,205.00p 171204
01/02/2017 1,223.00p 1,223.00p 1,184.00p 1,200.00p 105666
31/01/2017 1,152.00p 1,227.00p 1,152.00p 1,206.00p 140567
30/01/2017 1,155.00p 1,170.00p 1,144.00p 1,170.00p 104730
27/01/2017 1,143.00p 1,161.50p 1,131.00p 1,135.00p 84925
26/01/2017 1,168.00p 1,168.70p 1,151.00p 1,160.00p 64176
25/01/2017 1,171.00p 1,172.00p 1,164.00p 1,169.00p 55190
24/01/2017 1,165.00p 1,174.00p 1,162.00p 1,169.00p 48778
23/01/2017 1,160.00p 1,172.00p 1,155.00p 1,165.00p 36066
20/01/2017 1,174.00p 1,186.00p 1,160.00p 1,164.00p 51631
19/01/2017 1,182.00p 1,182.00p 1,165.00p 1,175.00p 34522
18/01/2017 1,160.00p 1,185.00p 1,160.00p 1,183.00p 165508
17/01/2017 1,187.00p 1,187.00p 1,167.00p 1,176.00p 43246
16/01/2017 1,174.00p 1,190.00p 1,165.00p 1,178.00p 67954
13/01/2017 1,185.00p 1,192.00p 1,184.00p 1,186.00p 40269
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

*Close Price adjusted for both dividends and splits