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
21/09/2015 725.00p 730.00p 717.37p 721.00p 215499
18/09/2015 709.00p 735.00p 707.00p 729.50p 65235
17/09/2015 705.50p 709.50p 705.34p 708.00p 724019
16/09/2015 702.00p 707.52p 699.80p 703.00p 401049
15/09/2015 700.00p 715.00p 694.60p 704.50p 22068
14/09/2015 690.00p 700.00p 685.00p 700.00p 86186
11/09/2015 703.00p 703.00p 690.50p 695.50p 782
10/09/2015 709.00p 712.60p 694.50p 694.50p 42269
09/09/2015 720.00p 720.00p 700.00p 706.00p 237628
08/09/2015 708.00p 715.63p 707.00p 708.00p 133108
07/09/2015 710.00p 716.22p 707.00p 707.00p 14047
04/09/2015 707.00p 713.50p 707.00p 709.50p 1241
03/09/2015 713.00p 717.88p 708.73p 713.00p 1752
02/09/2015 713.00p 719.00p 710.00p 719.00p 6055
01/09/2015 719.50p 720.00p 708.30p 717.50p 4542
28/08/2015 714.50p 717.50p 710.40p 717.00p 15448
27/08/2015 700.00p 715.25p 695.28p 710.00p 16638
26/08/2015 700.00p 706.00p 694.00p 706.00p 6981
25/08/2015 694.00p 703.68p 691.86p 700.00p 77423
24/08/2015 715.00p 715.00p 691.00p 691.00p 30877
21/08/2015 734.00p 734.00p 719.00p 723.00p 13156
20/08/2015 734.00p 734.00p 721.40p 726.00p 10697
19/08/2015 724.00p 734.00p 723.73p 734.00p 17190
18/08/2015 714.50p 723.50p 709.05p 723.00p 7074
17/08/2015 704.50p 711.98p 704.50p 704.50p 255856
14/08/2015 701.00p 712.83p 701.00p 701.00p 18380
13/08/2015 704.50p 710.00p 700.00p 704.00p 58080
12/08/2015 704.50p 704.50p 696.50p 700.00p 15490
11/08/2015 689.00p 704.50p 684.34p 702.00p 31361
10/08/2015 680.00p 688.80p 680.00p 680.00p 1555946
07/08/2015 695.00p 695.00p 680.00p 680.00p 4679
06/08/2015 692.00p 702.44p 688.50p 695.00p 11217
05/08/2015 691.50p 691.50p 680.86p 689.00p 9106
04/08/2015 694.00p 698.65p 681.50p 687.00p 21769
03/08/2015 696.50p 696.50p 686.32p 686.50p 2357
31/07/2015 697.00p 697.00p 686.21p 693.50p 10904
30/07/2015 692.68p 692.68p 686.10p 689.25p 3739
29/07/2015 685.50p 691.08p 685.50p 686.00p 8065
28/07/2015 695.50p 695.50p 685.00p 687.50p 9121
27/07/2015 699.50p 700.00p 693.07p 696.50p 6837
24/07/2015 691.28p 698.25p 691.28p 694.50p 3940
23/07/2015 705.00p 705.00p 690.00p 697.00p 135531
22/07/2015 707.00p 707.00p 695.00p 698.00p 16806
21/07/2015 705.00p 713.21p 699.65p 700.50p 19472
20/07/2015 695.00p 700.68p 695.00p 697.50p 23998
17/07/2015 710.00p 710.00p 700.00p 700.00p 4820
16/07/2015 695.00p 709.50p 695.00p 708.00p 4782
15/07/2015 699.50p 707.68p 695.00p 695.00p 3951
14/07/2015 695.00p 710.00p 687.25p 700.00p 52485
13/07/2015 687.50p 700.00p 681.75p 700.00p 19978
10/07/2015 663.00p 688.00p 663.00p 687.00p 191376
09/07/2015 665.00p 673.00p 661.00p 661.00p 8020
08/07/2015 675.00p 675.00p 663.76p 665.00p 64086
07/07/2015 665.00p 672.20p 663.50p 663.50p 103551
06/07/2015 670.00p 675.12p 665.00p 665.00p 119328
03/07/2015 670.00p 679.50p 670.00p 679.50p 22802
02/07/2015 670.50p 677.50p 670.00p 670.00p 5581
01/07/2015 672.50p 677.62p 672.00p 673.00p 2289
30/06/2015 670.50p 679.00p 670.00p 677.50p 11836
29/06/2015 671.50p 676.75p 670.00p 670.00p 5665
26/06/2015 675.00p 681.75p 675.00p 678.00p 18866
25/06/2015 676.00p 683.50p 675.34p 682.50p 95672
24/06/2015 675.00p 685.00p 670.99p 680.00p 41312
23/06/2015 673.00p 675.00p 670.00p 675.00p 15457
22/06/2015 675.00p 684.50p 675.00p 675.00p 13878
19/06/2015 683.50p 685.00p 674.00p 674.00p 87472
18/06/2015 683.00p 688.00p 683.00p 685.00p 7883
17/06/2015 697.50p 697.50p 688.51p 691.50p 9144
16/06/2015 697.00p 697.00p 682.50p 682.50p 79637
15/06/2015 690.00p 703.00p 688.50p 688.50p 29493
12/06/2015 704.00p 704.00p 690.00p 690.00p 6818
11/06/2015 694.50p 700.50p 690.00p 690.00p 10457
10/06/2015 700.00p 700.50p 690.50p 690.50p 14674
09/06/2015 702.00p 708.25p 700.00p 700.00p 6962
08/06/2015 700.50p 709.50p 699.00p 699.00p 8096
05/06/2015 700.00p 709.00p 700.00p 704.00p 115475
04/06/2015 702.00p 705.50p 699.34p 700.00p 15330
03/06/2015 711.00p 711.00p 703.00p 703.00p 28789
02/06/2015 710.00p 711.00p 702.00p 704.00p 331929
01/06/2015 710.00p 710.00p 702.50p 705.00p 3854
29/05/2015 702.00p 706.00p 702.00p 703.00p 10953
28/05/2015 706.00p 708.00p 699.50p 708.00p 25733
27/05/2015 705.00p 717.00p 705.00p 717.00p 38147
26/05/2015 705.50p 717.68p 705.50p 713.00p 36193
22/05/2015 715.00p 715.00p 707.20p 713.00p 16473
21/05/2015 704.00p 720.00p 704.00p 712.50p 17275
20/05/2015 720.00p 720.00p 707.54p 712.50p 97436
19/05/2015 710.00p 717.00p 702.50p 717.00p 60108
18/05/2015 697.50p 710.00p 697.50p 708.00p 22612
15/05/2015 707.00p 707.00p 700.25p 703.00p 14899
14/05/2015 691.00p 710.00p 691.00p 709.50p 24724
13/05/2015 704.00p 704.00p 696.00p 701.50p 39663
12/05/2015 710.00p 710.00p 694.00p 694.00p 36404
11/05/2015 697.50p 706.57p 697.50p 702.50p 23004
08/05/2015 696.00p 710.18p 690.25p 708.00p 34470
07/05/2015 692.50p 694.50p 687.00p 691.50p 79822
06/05/2015 695.50p 698.00p 590.50p 690.00p 27089
05/05/2015 695.50p 705.00p 687.45p 698.00p 21370
01/05/2015 695.00p 696.22p 686.50p 693.50p 70260
30/04/2015 687.00p 697.00p 685.62p 694.50p 10683
29/04/2015 689.00p 697.00p 685.50p 687.50p 44326
28/04/2015 692.00p 697.00p 686.00p 693.00p 41968
27/04/2015 685.00p 691.80p 685.00p 689.50p 16265
24/04/2015 692.00p 696.00p 690.00p 693.50p 23318
23/04/2015 693.00p 693.00p 683.50p 688.50p 49642
22/04/2015 680.00p 693.48p 680.00p 690.00p 82435
21/04/2015 689.00p 689.50p 683.00p 685.50p 15679
20/04/2015 685.00p 688.02p 680.50p 685.00p 176625
17/04/2015 685.50p 694.00p 685.50p 690.00p 19962
16/04/2015 700.00p 700.00p 685.00p 697.00p 22521
15/04/2015 693.50p 700.30p 693.50p 696.50p 14583
14/04/2015 693.00p 700.00p 688.50p 696.00p 266026
13/04/2015 691.00p 697.50p 689.87p 693.50p 7543
10/04/2015 695.00p 700.00p 693.50p 696.50p 19430
09/04/2015 690.00p 704.50p 686.50p 692.00p 24969
08/04/2015 680.00p 690.00p 680.00p 690.00p 14508
07/04/2015 680.00p 684.50p 680.00p 681.50p 42882
02/04/2015 695.00p 695.00p 684.50p 685.00p 53900
01/04/2015 684.00p 692.00p 684.00p 684.00p 31092
31/03/2015 688.50p 695.90p 683.00p 685.00p 138638
30/03/2015 687.00p 694.50p 687.00p 687.50p 51785
27/03/2015 695.00p 697.50p 688.43p 694.00p 56293
26/03/2015 705.00p 705.00p 692.89p 694.00p 35206
25/03/2015 704.50p 704.50p 692.97p 703.00p 14824
24/03/2015 700.50p 701.13p 689.97p 699.00p 198443
23/03/2015 685.50p 701.00p 677.97p 701.00p 68643
20/03/2015 685.00p 685.00p 678.13p 685.00p 53768
19/03/2015 677.00p 685.00p 669.15p 685.00p 40085
18/03/2015 676.50p 676.50p 670.00p 674.50p 39474
17/03/2015 679.50p 682.50p 673.37p 674.50p 76662
16/03/2015 674.50p 680.00p 668.00p 677.50p 68562
13/03/2015 660.50p 675.80p 655.50p 672.00p 75425
12/03/2015 640.50p 664.00p 623.46p 663.00p 131037
11/03/2015 612.50p 648.50p 610.38p 648.00p 421677
10/03/2015 616.00p 618.50p 601.00p 603.00p 83705
09/03/2015 599.50p 605.00p 595.50p 598.50p 29920
06/03/2015 593.50p 599.00p 589.00p 594.00p 60705
05/03/2015 584.50p 593.00p 578.50p 590.00p 48719
04/03/2015 573.00p 584.50p 567.50p 584.00p 3323044
03/03/2015 575.50p 577.00p 568.03p 575.00p 18174
02/03/2015 580.50p 582.50p 567.00p 567.00p 69233
27/02/2015 585.00p 585.00p 572.00p 578.50p 117657
26/02/2015 575.00p 585.00p 572.88p 579.00p 71629
25/02/2015 589.50p 590.00p 565.00p 571.50p 49193
24/02/2015 591.50p 595.00p 577.00p 581.50p 30187
23/02/2015 604.00p 604.00p 597.78p 600.00p 38172
20/02/2015 603.00p 603.00p 591.50p 600.50p 9721
19/02/2015 595.00p 599.50p 595.00p 599.50p 22915
18/02/2015 595.00p 599.50p 594.50p 594.50p 2725
17/02/2015 603.50p 603.50p 595.50p 600.00p 15533
16/02/2015 604.50p 605.00p 595.00p 597.00p 29031
13/02/2015 599.00p 610.00p 595.50p 606.00p 40196
12/02/2015 599.50p 604.50p 596.00p 601.50p 8254
11/02/2015 592.00p 604.00p 591.69p 602.50p 14446
10/02/2015 601.00p 601.00p 592.00p 595.00p 10759
09/02/2015 610.00p 614.38p 595.00p 595.00p 32461
06/02/2015 616.00p 616.00p 610.50p 613.00p 17312
05/02/2015 612.50p 617.88p 612.50p 616.00p 27473
04/02/2015 609.00p 619.50p 609.00p 616.50p 25878
03/02/2015 613.00p 613.00p 609.00p 612.50p 86231
02/02/2015 610.00p 613.15p 609.00p 610.50p 42975
30/01/2015 600.00p 612.77p 600.00p 609.00p 43787
29/01/2015 600.50p 608.00p 596.80p 604.00p 37260
28/01/2015 600.00p 600.75p 595.50p 596.00p 7422
27/01/2015 602.00p 604.83p 597.50p 603.00p 18061
26/01/2015 600.50p 605.60p 598.62p 600.50p 234478
23/01/2015 600.00p 607.50p 600.00p 600.00p 44340
22/01/2015 605.00p 607.85p 603.50p 605.00p 11538
21/01/2015 605.00p 610.70p 605.00p 605.00p 14808
20/01/2015 609.50p 610.00p 606.00p 608.00p 15053
19/01/2015 610.00p 610.00p 605.00p 605.50p 40258
16/01/2015 608.00p 608.00p 605.50p 608.00p 11109
15/01/2015 605.00p 609.33p 602.37p 605.00p 10815
14/01/2015 608.00p 613.00p 601.50p 604.00p 22718
13/01/2015 610.00p 613.50p 603.00p 610.00p 22299
12/01/2015 595.50p 609.50p 595.50p 605.50p 33559
09/01/2015 607.00p 620.25p 592.00p 592.00p 94268
08/01/2015 596.00p 601.50p 593.00p 601.50p 581911
07/01/2015 586.50p 592.00p 580.50p 592.00p 92889
06/01/2015 581.00p 587.50p 575.50p 583.00p 24618
05/01/2015 576.50p 582.00p 574.65p 582.00p 9166
02/01/2015 583.00p 583.50p 575.00p 583.50p 2214
31/12/2014 579.00p 583.50p 573.00p 580.00p 3915
30/12/2014 579.00p 580.50p 572.00p 579.50p 7241
29/12/2014 582.00p 582.50p 575.37p 582.00p 5269
24/12/2014 579.00p 584.50p 577.50p 584.50p 7620
23/12/2014 577.50p 580.50p 570.38p 580.50p 5800
22/12/2014 567.50p 574.03p 567.50p 572.50p 7807
19/12/2014 568.50p 578.00p 565.00p 568.00p 72842
18/12/2014 567.00p 573.72p 565.40p 568.00p 246029
17/12/2014 566.50p 572.63p 565.00p 565.00p 10131
16/12/2014 578.00p 578.00p 566.00p 566.00p 14792
15/12/2014 580.00p 584.90p 569.00p 569.00p 81564
12/12/2014 576.50p 579.00p 576.00p 576.00p 21698
11/12/2014 583.00p 587.75p 576.00p 576.00p 15969
10/12/2014 607.00p 607.00p 580.50p 581.00p 306869
09/12/2014 580.50p 604.00p 580.00p 596.00p 946410
08/12/2014 585.50p 586.50p 583.98p 584.00p 9665
05/12/2014 577.00p 588.00p 571.25p 578.50p 20064
04/12/2014 574.50p 575.50p 571.00p 573.00p 8202

*Close Price adjusted for both dividends and splits