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
08/05/2013 430.50p 448.00p 426.00p 448.00p 74829
07/05/2013 434.75p 440.00p 426.64p 433.25p 105469
03/05/2013 425.00p 428.26p 425.00p 428.00p 69448
02/05/2013 425.75p 430.00p 425.00p 427.25p 494902
01/05/2013 431.50p 433.50p 426.25p 433.50p 27503
30/04/2013 435.00p 435.00p 425.25p 429.00p 40892
29/04/2013 431.50p 436.00p 430.50p 432.50p 62858
26/04/2013 433.00p 435.00p 430.00p 435.00p 35090
25/04/2013 426.00p 436.75p 426.00p 435.00p 113695
24/04/2013 426.50p 432.25p 425.50p 428.00p 170571
23/04/2013 422.00p 427.00p 422.00p 426.75p 158014
22/04/2013 420.25p 428.75p 420.25p 425.00p 91818
19/04/2013 420.00p 430.00p 418.25p 429.50p 102301
18/04/2013 427.75p 428.00p 418.00p 420.00p 66267
17/04/2013 429.75p 431.50p 425.75p 430.00p 34341
16/04/2013 427.75p 429.75p 424.55p 429.00p 50256
15/04/2013 433.75p 433.75p 423.25p 430.75p 54830
12/04/2013 436.00p 436.00p 430.75p 434.25p 37961
11/04/2013 428.00p 436.00p 427.23p 436.00p 62078
10/04/2013 424.00p 433.00p 422.00p 432.50p 364148
09/04/2013 420.00p 423.75p 416.84p 422.75p 60688
08/04/2013 431.25p 433.00p 419.75p 423.75p 540038
05/04/2013 445.25p 445.25p 430.50p 433.00p 41856
04/04/2013 440.50p 443.00p 435.00p 435.00p 61071
03/04/2013 451.25p 454.75p 443.00p 443.00p 148802
02/04/2013 447.50p 453.50p 447.00p 450.75p 27274
28/03/2013 452.75p 453.00p 444.75p 446.00p 123504
27/03/2013 450.00p 451.75p 447.25p 451.50p 64807
26/03/2013 441.50p 450.50p 440.00p 450.00p 99351
25/03/2013 444.00p 444.00p 437.25p 440.00p 124364
22/03/2013 443.00p 444.50p 435.00p 439.25p 40318
21/03/2013 442.00p 444.50p 438.17p 444.50p 87039
20/03/2013 447.25p 447.25p 438.00p 440.75p 109591
19/03/2013 448.00p 448.00p 441.00p 443.00p 101142
18/03/2013 451.00p 453.50p 441.54p 446.00p 145473
15/03/2013 445.00p 450.00p 440.25p 450.00p 160824
14/03/2013 452.00p 454.25p 445.00p 447.00p 125048
13/03/2013 447.00p 448.00p 440.00p 448.00p 122710
12/03/2013 455.00p 462.75p 442.25p 447.00p 678685
11/03/2013 467.25p 469.00p 457.00p 462.75p 91306
08/03/2013 470.00p 478.50p 464.25p 464.25p 72324
07/03/2013 483.00p 483.00p 470.25p 478.50p 94572
06/03/2013 481.75p 481.75p 472.00p 479.50p 62812
05/03/2013 465.25p 480.00p 465.00p 479.00p 86957
04/03/2013 470.00p 474.25p 455.00p 465.00p 1028063
01/03/2013 479.75p 479.75p 469.69p 471.25p 285137
28/02/2013 478.75p 478.75p 469.75p 478.00p 236530
27/02/2013 473.75p 479.25p 469.25p 474.75p 114976
26/02/2013 480.00p 480.00p 469.25p 475.00p 21116
25/02/2013 480.75p 480.75p 474.25p 480.00p 55538
22/02/2013 480.00p 484.00p 469.25p 479.50p 261764
21/02/2013 477.00p 480.00p 470.50p 470.50p 32070
20/02/2013 470.00p 481.50p 467.75p 480.00p 104893
19/02/2013 469.00p 469.00p 461.57p 467.75p 7950
18/02/2013 462.25p 469.00p 458.64p 469.00p 102040
15/02/2013 470.00p 470.00p 461.25p 467.75p 47120
14/02/2013 468.00p 469.00p 460.00p 468.00p 49847
13/02/2013 457.75p 462.00p 453.00p 460.00p 199772
12/02/2013 448.50p 455.00p 448.50p 455.00p 111628
11/02/2013 457.75p 457.75p 447.25p 450.00p 70187
08/02/2013 460.00p 460.00p 450.00p 455.00p 136291
07/02/2013 449.25p 455.75p 449.25p 454.00p 144753
06/02/2013 460.00p 460.00p 447.85p 450.00p 280391
05/02/2013 446.50p 459.75p 441.00p 454.00p 308320
04/02/2013 459.25p 466.00p 446.75p 446.75p 74378
01/02/2013 466.00p 469.00p 460.00p 460.00p 26142
31/01/2013 457.75p 470.00p 457.75p 467.50p 27297
30/01/2013 468.75p 468.75p 458.06p 465.50p 87062
29/01/2013 471.50p 474.75p 460.25p 463.25p 92379
28/01/2013 450.00p 471.50p 449.00p 471.50p 109171
25/01/2013 445.00p 449.00p 436.43p 449.00p 55507
24/01/2013 444.50p 446.00p 439.00p 446.00p 55799
23/01/2013 442.00p 444.00p 438.60p 440.25p 23120
22/01/2013 438.75p 441.25p 434.95p 441.00p 43716
21/01/2013 441.25p 442.00p 431.50p 441.00p 934879
18/01/2013 435.75p 441.25p 428.06p 439.00p 124089
17/01/2013 427.25p 439.50p 421.21p 435.00p 117054
16/01/2013 422.75p 427.75p 412.68p 427.75p 310636
15/01/2013 420.25p 421.00p 414.28p 421.00p 794748
14/01/2013 419.50p 420.50p 412.21p 420.50p 55756
11/01/2013 414.75p 421.00p 405.93p 421.00p 85968
10/01/2013 409.75p 414.00p 401.75p 413.50p 26385
09/01/2013 410.50p 413.00p 403.00p 407.00p 37334
08/01/2013 409.25p 413.25p 406.00p 413.25p 23069
07/01/2013 407.25p 409.75p 401.43p 408.00p 20897
04/01/2013 406.50p 406.50p 402.00p 404.75p 76539
03/01/2013 395.25p 406.00p 395.25p 403.00p 48909
02/01/2013 393.50p 406.00p 393.50p 399.00p 28669
31/12/2012 395.25p 400.00p 395.25p 398.00p 21414
28/12/2012 393.75p 396.50p 393.50p 395.00p 7852
27/12/2012 400.00p 400.00p 393.00p 393.50p 15139
24/12/2012 393.00p 397.73p 393.00p 393.00p 6272
21/12/2012 400.25p 400.25p 392.00p 393.75p 36216
20/12/2012 409.75p 409.75p 399.75p 399.75p 11395
19/12/2012 405.00p 412.00p 397.04p 410.75p 27716
18/12/2012 395.25p 404.00p 395.25p 404.00p 17725
17/12/2012 404.50p 404.50p 395.00p 395.50p 40324
14/12/2012 395.00p 403.00p 395.00p 395.25p 17478
13/12/2012 400.50p 406.31p 395.50p 395.50p 182847
12/12/2012 398.75p 407.00p 392.96p 407.00p 41317
11/12/2012 395.00p 399.00p 393.00p 399.00p 31768
10/12/2012 390.75p 398.99p 390.25p 394.50p 17895
07/12/2012 393.25p 399.00p 391.53p 399.00p 16243
06/12/2012 394.75p 396.75p 391.50p 396.25p 11875
05/12/2012 390.50p 394.50p 390.50p 394.25p 10243
04/12/2012 394.25p 396.64p 391.71p 395.00p 6861
03/12/2012 397.25p 398.50p 391.25p 395.25p 20432
30/11/2012 390.25p 398.50p 390.00p 398.50p 33976
29/11/2012 391.50p 395.00p 390.75p 394.00p 10498
28/11/2012 390.00p 393.00p 390.00p 393.00p 23014
27/11/2012 395.00p 395.00p 390.00p 390.75p 9332
26/11/2012 395.00p 397.38p 392.25p 394.75p 23899
23/11/2012 397.00p 399.75p 389.72p 390.50p 16676
22/11/2012 397.00p 397.00p 392.70p 395.00p 22028
21/11/2012 395.25p 401.75p 392.50p 393.25p 38089
20/11/2012 393.00p 403.75p 392.07p 403.75p 25699
19/11/2012 396.50p 398.75p 388.83p 398.75p 25000
16/11/2012 391.75p 394.45p 387.50p 387.50p 36434
15/11/2012 389.75p 409.22p 386.31p 399.75p 118294
14/11/2012 383.75p 388.71p 382.00p 388.50p 36470
13/11/2012 382.00p 383.75p 374.83p 383.75p 23191
12/11/2012 373.25p 380.60p 372.76p 376.75p 32937
09/11/2012 375.00p 377.10p 372.34p 373.00p 34841
08/11/2012 374.25p 380.29p 373.75p 374.75p 21221
07/11/2012 374.25p 380.63p 373.00p 374.00p 15694
06/11/2012 372.25p 381.00p 372.21p 374.00p 26098
05/11/2012 373.25p 380.75p 372.00p 372.25p 30936
02/11/2012 380.00p 380.69p 372.25p 374.50p 27616
01/11/2012 375.00p 375.00p 372.00p 372.50p 47070
31/10/2012 370.50p 374.63p 370.50p 372.00p 221281
30/10/2012 376.25p 378.50p 372.00p 377.00p 13198
29/10/2012 371.25p 382.75p 370.00p 382.75p 33855
26/10/2012 368.25p 374.75p 365.52p 374.75p 290624
25/10/2012 372.50p 372.50p 367.00p 370.00p 76102
24/10/2012 370.00p 376.75p 366.59p 376.75p 33812
23/10/2012 368.25p 371.00p 368.25p 371.00p 21644
22/10/2012 364.00p 372.13p 364.00p 369.00p 26054
19/10/2012 372.00p 372.00p 367.72p 370.00p 38052
18/10/2012 370.00p 373.00p 366.00p 373.00p 51334
17/10/2012 364.00p 368.50p 360.25p 368.50p 137170
16/10/2012 364.50p 366.25p 361.25p 364.00p 84783
15/10/2012 370.00p 372.50p 367.00p 367.25p 36069
12/10/2012 376.75p 376.75p 367.75p 371.75p 35008
11/10/2012 372.10p 372.10p 367.00p 367.00p 6961
10/10/2012 367.25p 372.00p 367.25p 371.75p 8176
09/10/2012 372.25p 374.62p 369.68p 370.50p 24967
08/10/2012 379.75p 380.00p 372.00p 372.25p 47798
05/10/2012 377.75p 380.00p 374.87p 380.00p 24311
04/10/2012 366.25p 376.50p 366.25p 376.00p 19717
03/10/2012 376.75p 377.75p 373.50p 376.00p 20845
02/10/2012 374.75p 377.00p 367.25p 377.00p 112302
01/10/2012 367.50p 374.50p 366.00p 366.25p 20998
28/09/2012 372.00p 375.19p 367.56p 370.75p 58075
27/09/2012 376.00p 376.50p 373.25p 375.25p 51713
26/09/2012 374.25p 384.75p 374.25p 375.75p 329238
25/09/2012 378.00p 378.00p 373.00p 374.25p 51538
24/09/2012 390.00p 390.00p 372.25p 379.75p 297790
21/09/2012 382.00p 386.75p 377.75p 380.00p 65322
20/09/2012 379.00p 386.00p 373.71p 380.00p 65780
19/09/2012 380.25p 382.44p 372.87p 377.50p 129709
18/09/2012 379.75p 379.75p 370.00p 378.00p 166158
17/09/2012 380.00p 380.00p 371.05p 373.00p 342018
14/09/2012 376.75p 383.78p 373.74p 379.75p 71330
13/09/2012 374.00p 385.00p 368.00p 376.75p 69640
12/09/2012 367.00p 373.00p 360.25p 373.00p 39713
11/09/2012 356.00p 364.75p 355.00p 364.75p 169296
10/09/2012 358.25p 363.55p 354.75p 354.75p 349462
07/09/2012 358.75p 361.75p 352.50p 359.50p 26330
06/09/2012 345.25p 365.00p 345.25p 357.00p 67418
05/09/2012 347.00p 349.00p 342.24p 349.00p 159596
04/09/2012 340.00p 345.00p 340.00p 345.00p 31017
03/09/2012 344.75p 344.75p 336.50p 344.50p 11948
31/08/2012 342.25p 345.00p 339.15p 345.00p 54940
30/08/2012 344.50p 344.60p 336.46p 339.25p 38775
29/08/2012 340.00p 345.25p 335.28p 345.25p 52172
28/08/2012 342.00p 342.00p 333.37p 342.00p 33309
24/08/2012 340.00p 342.00p 332.60p 342.00p 14218
23/08/2012 340.00p 340.00p 332.00p 338.25p 45682
22/08/2012 337.25p 338.00p 331.25p 338.00p 938822
21/08/2012 331.75p 337.50p 324.38p 335.25p 42614
20/08/2012 322.00p 338.00p 321.15p 338.00p 224443
17/08/2012 325.00p 331.00p 320.00p 331.00p 184697
16/08/2012 320.75p 324.50p 320.00p 324.50p 114597
15/08/2012 323.50p 324.00p 319.91p 322.00p 169603
14/08/2012 318.00p 325.00p 318.00p 323.00p 80285
13/08/2012 324.50p 324.50p 318.81p 322.62p 15745
10/08/2012 315.00p 325.00p 315.00p 325.00p 23287
09/08/2012 320.00p 325.00p 315.00p 325.00p 87284
08/08/2012 302.25p 311.75p 302.25p 306.25p 295507
07/08/2012 302.75p 312.00p 302.00p 302.00p 27384
06/08/2012 307.75p 310.00p 304.99p 310.00p 193435
03/08/2012 302.00p 309.75p 302.00p 305.75p 8197
02/08/2012 297.25p 309.00p 297.25p 306.50p 11704
01/08/2012 308.50p 310.00p 300.38p 310.00p 13609
31/07/2012 302.00p 309.25p 302.00p 302.00p 26649
30/07/2012 310.00p 310.00p 301.38p 310.00p 15990
27/07/2012 297.00p 309.25p 297.00p 302.00p 22219
26/07/2012 309.25p 309.25p 297.00p 297.00p 20783
25/07/2012 301.00p 301.00p 297.00p 297.00p 124368
24/07/2012 303.00p 303.00p 297.00p 297.00p 8726

*Close Price adjusted for both dividends and splits