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
26/11/2009 355.00p 362.00p 350.00p 350.00p 385460
25/11/2009 342.00p 355.28p 342.00p 353.00p 214683
24/11/2009 342.00p 352.00p 342.00p 347.00p 292586
23/11/2009 345.50p 352.00p 342.65p 346.00p 87128
20/11/2009 335.00p 349.94p 335.00p 345.00p 338017
19/11/2009 346.00p 350.00p 335.00p 344.50p 87285
18/11/2009 337.00p 350.75p 332.75p 344.50p 84121
17/11/2009 315.00p 337.00p 315.00p 337.00p 88186
16/11/2009 320.00p 330.00p 312.00p 315.00p 54919
13/11/2009 321.25p 328.31p 320.55p 321.25p 66781
12/11/2009 320.00p 329.75p 320.00p 327.75p 9930
11/11/2009 321.25p 329.73p 321.25p 323.00p 19745
10/11/2009 320.75p 330.00p 320.25p 322.50p 24897
09/11/2009 324.50p 330.00p 321.25p 330.00p 25285
06/11/2009 323.25p 328.00p 317.00p 325.50p 33137
05/11/2009 315.00p 321.75p 315.00p 321.75p 19462
04/11/2009 318.25p 322.25p 315.00p 315.00p 330698
03/11/2009 315.00p 315.00p 310.00p 313.00p 84069
02/11/2009 320.00p 320.00p 315.00p 315.00p 12694
30/10/2009 320.00p 329.75p 320.00p 329.75p 12362
29/10/2009 330.00p 330.00p 320.00p 320.00p 17878
28/10/2009 320.00p 330.00p 320.00p 324.75p 16035
27/10/2009 337.00p 337.00p 323.00p 325.50p 25246
26/10/2009 333.00p 337.00p 332.75p 337.00p 67415
23/10/2009 334.00p 345.00p 332.25p 340.00p 114332
22/10/2009 329.00p 334.00p 323.25p 329.50p 52369
21/10/2009 323.75p 334.00p 315.50p 334.00p 35681
20/10/2009 317.50p 324.00p 315.50p 321.00p 14628
19/10/2009 311.50p 325.00p 311.50p 325.00p 23109
16/10/2009 322.25p 322.25p 315.00p 315.00p 29888
15/10/2009 322.75p 324.00p 315.00p 317.00p 57864
14/10/2009 319.50p 324.00p 312.00p 317.75p 11695
13/10/2009 315.00p 315.00p 310.00p 315.00p 84714
12/10/2009 306.00p 311.00p 306.00p 311.00p 18200
09/10/2009 315.00p 320.00p 310.00p 312.00p 36155
08/10/2009 312.50p 324.00p 310.00p 320.00p 116360
07/10/2009 322.50p 322.50p 315.00p 315.00p 101033
06/10/2009 325.00p 325.00p 315.00p 317.75p 8249
05/10/2009 315.00p 321.00p 315.00p 321.00p 133435
02/10/2009 320.00p 324.75p 315.00p 317.75p 1348244
01/10/2009 312.00p 322.00p 312.00p 320.00p 36438
30/09/2009 320.00p 320.00p 310.00p 312.00p 8140
29/09/2009 315.00p 317.00p 315.00p 317.00p 17561
28/09/2009 322.00p 322.00p 310.00p 315.00p 181034
25/09/2009 315.75p 318.25p 315.50p 318.25p 8595
24/09/2009 313.00p 320.00p 307.00p 318.50p 73532
23/09/2009 320.00p 322.00p 312.50p 318.50p 24151
22/09/2009 314.00p 317.00p 306.25p 310.00p 40850
21/09/2009 310.00p 314.00p 305.00p 311.50p 216215

*Close Price adjusted for both dividends and splits