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
16/12/2010 248.00p 267.00p 248.00p 267.00p 539950
15/12/2010 250.00p 250.00p 244.66p 245.00p 2252760
14/12/2010 243.50p 256.75p 243.25p 247.75p 79486
13/12/2010 239.25p 250.00p 235.00p 247.00p 32475
10/12/2010 242.50p 250.00p 238.88p 250.00p 131578
09/12/2010 239.25p 242.05p 237.25p 240.00p 196526
08/12/2010 239.25p 243.94p 236.44p 240.50p 76349
07/12/2010 240.00p 241.56p 235.25p 239.00p 126507
06/12/2010 235.00p 239.66p 233.00p 235.50p 74939
03/12/2010 235.25p 238.64p 235.00p 235.00p 71064
02/12/2010 233.75p 240.69p 233.75p 235.25p 50981
01/12/2010 235.00p 245.00p 235.00p 237.50p 29644
30/11/2010 235.25p 241.00p 235.00p 235.00p 165877
29/11/2010 236.50p 240.32p 235.50p 235.50p 255027
26/11/2010 244.00p 244.00p 228.44p 235.50p 119232
25/11/2010 242.00p 246.75p 242.00p 244.25p 19149
24/11/2010 243.50p 243.50p 237.50p 237.50p 66457
23/11/2010 242.00p 245.25p 238.25p 238.25p 110315
22/11/2010 250.00p 250.24p 242.36p 247.50p 51875
19/11/2010 252.25p 252.50p 244.50p 250.00p 70768
18/11/2010 254.00p 254.33p 250.25p 254.00p 29936
17/11/2010 250.00p 257.25p 249.00p 250.75p 210421
16/11/2010 245.50p 257.84p 244.00p 252.50p 383498
15/11/2010 238.00p 252.25p 230.00p 245.75p 85767
12/11/2010 234.50p 250.00p 227.00p 236.75p 314757
11/11/2010 275.00p 275.00p 237.97p 238.00p 1562001
10/11/2010 292.00p 292.00p 285.00p 287.25p 53674
09/11/2010 298.25p 298.60p 290.44p 292.00p 100103
08/11/2010 292.50p 302.00p 292.50p 296.00p 34697
05/11/2010 285.00p 297.50p 284.78p 289.25p 119617
04/11/2010 287.00p 291.00p 284.00p 284.00p 40859
03/11/2010 288.25p 289.53p 284.00p 284.00p 186416
02/11/2010 300.00p 307.75p 289.00p 289.75p 51847
01/11/2010 306.00p 309.50p 293.50p 297.00p 148413
29/10/2010 310.00p 310.00p 298.00p 303.25p 121777
28/10/2010 304.75p 310.00p 300.00p 306.75p 63615
27/10/2010 306.00p 306.00p 297.00p 302.50p 1160763
26/10/2010 305.00p 305.00p 295.50p 299.00p 37743
25/10/2010 298.00p 305.00p 296.22p 305.00p 22286
22/10/2010 298.00p 300.00p 295.00p 296.25p 133483
21/10/2010 287.00p 302.00p 287.00p 297.00p 203682
20/10/2010 282.00p 287.00p 279.00p 287.00p 38437
19/10/2010 280.00p 287.00p 279.75p 286.50p 29334
18/10/2010 285.00p 289.79p 285.00p 287.00p 46216
15/10/2010 285.00p 285.50p 283.00p 285.50p 40867
14/10/2010 287.00p 288.75p 281.10p 286.00p 38515
13/10/2010 291.25p 291.25p 281.31p 287.75p 64022
12/10/2010 290.00p 290.00p 284.00p 289.50p 91867
11/10/2010 290.25p 293.00p 289.78p 293.00p 31605
08/10/2010 290.25p 290.25p 289.25p 289.25p 1458
07/10/2010 287.75p 291.75p 287.00p 288.75p 13730
06/10/2010 287.25p 294.50p 285.75p 287.75p 27527
05/10/2010 290.00p 293.00p 290.00p 290.00p 2509
04/10/2010 292.00p 298.53p 289.00p 290.50p 207958
01/10/2010 285.50p 295.00p 285.50p 295.00p 156942
30/09/2010 290.00p 292.25p 286.00p 286.00p 13067
29/09/2010 290.00p 292.00p 286.25p 291.75p 17492
28/09/2010 289.50p 289.50p 287.00p 287.25p 17789
27/09/2010 290.00p 302.00p 290.00p 299.75p 56503
24/09/2010 290.00p 297.00p 286.00p 291.25p 35988
23/09/2010 296.75p 296.75p 285.00p 295.00p 286367
22/09/2010 286.25p 291.00p 280.45p 290.00p 23242
21/09/2010 293.75p 295.00p 286.00p 295.00p 18028
20/09/2010 282.00p 300.00p 282.00p 295.00p 80743
17/09/2010 295.00p 295.00p 279.75p 279.75p 86109
16/09/2010 299.00p 299.00p 290.00p 290.00p 51409
15/09/2010 296.25p 303.00p 293.00p 293.50p 108374
14/09/2010 286.25p 295.00p 283.00p 292.00p 60276
13/09/2010 278.25p 295.00p 278.25p 295.00p 440392
10/09/2010 280.00p 290.00p 280.00p 286.75p 663761
09/09/2010 276.00p 290.00p 276.00p 287.00p 99776
08/09/2010 273.25p 283.25p 273.25p 276.00p 47207
07/09/2010 276.25p 277.00p 274.86p 276.00p 126609
06/09/2010 270.00p 278.25p 268.50p 277.00p 80301
03/09/2010 263.00p 275.00p 263.00p 265.00p 81511
02/09/2010 263.00p 272.75p 263.00p 263.00p 554282
01/09/2010 265.00p 271.00p 263.75p 268.50p 160113
31/08/2010 263.25p 278.50p 263.25p 278.50p 11781
27/08/2010 265.00p 269.75p 263.00p 264.00p 86077
26/08/2010 269.00p 270.00p 265.00p 270.00p 41103
25/08/2010 265.00p 270.00p 265.00p 268.25p 314711
24/08/2010 267.00p 273.00p 266.75p 268.75p 75605
23/08/2010 275.00p 280.00p 264.50p 275.00p 142097
20/08/2010 282.00p 282.00p 275.00p 275.00p 85220
19/08/2010 267.00p 280.00p 267.00p 271.00p 299212
18/08/2010 267.00p 270.00p 267.00p 267.50p 15470
17/08/2010 265.00p 273.50p 265.00p 267.00p 42584
16/08/2010 270.00p 282.75p 265.00p 266.50p 265382
13/08/2010 275.00p 285.00p 270.00p 273.50p 184338
12/08/2010 270.00p 289.00p 270.00p 276.75p 65040
11/08/2010 275.00p 279.00p 272.75p 275.50p 375010
10/08/2010 280.00p 280.00p 267.00p 270.00p 329986
09/08/2010 299.50p 299.50p 277.00p 280.00p 487625
06/08/2010 304.00p 304.00p 293.00p 294.00p 71345
05/08/2010 290.00p 300.00p 290.00p 300.00p 109793
04/08/2010 290.00p 299.25p 290.00p 290.00p 10494
03/08/2010 295.00p 300.80p 286.50p 300.00p 97129
02/08/2010 288.00p 295.00p 285.00p 285.00p 33412
30/07/2010 290.00p 299.75p 288.00p 288.00p 18362
29/07/2010 290.00p 301.31p 290.00p 290.00p 16248
28/07/2010 290.00p 306.21p 290.00p 290.00p 87289
27/07/2010 306.25p 306.75p 295.50p 295.50p 25744
26/07/2010 307.00p 307.00p 299.00p 305.00p 12784
23/07/2010 301.00p 301.00p 295.00p 295.00p 1726
22/07/2010 303.75p 303.75p 290.00p 290.00p 23153
21/07/2010 290.00p 299.75p 290.00p 295.00p 304570
20/07/2010 290.00p 300.56p 290.00p 295.50p 27140
19/07/2010 301.00p 307.00p 290.00p 290.00p 7446
16/07/2010 304.50p 305.00p 292.00p 292.00p 13287
15/07/2010 302.25p 305.75p 301.00p 301.00p 20038
14/07/2010 300.00p 310.00p 299.00p 310.00p 39324
13/07/2010 289.00p 297.25p 289.00p 295.50p 34656
12/07/2010 298.00p 298.00p 295.00p 295.00p 42517
09/07/2010 294.75p 298.00p 293.00p 298.00p 32531
08/07/2010 290.00p 290.00p 286.25p 288.00p 22568
07/07/2010 283.00p 290.00p 280.00p 290.00p 51336
06/07/2010 280.75p 291.50p 280.00p 286.50p 60994
05/07/2010 290.00p 290.00p 280.00p 282.50p 23373
02/07/2010 298.25p 298.25p 290.75p 295.00p 187589
01/07/2010 312.00p 312.00p 297.00p 300.00p 26067
30/06/2010 308.75p 308.75p 297.50p 297.50p 140803
29/06/2010 311.25p 315.25p 305.00p 305.00p 123090
28/06/2010 310.00p 311.50p 307.00p 311.50p 57299
25/06/2010 311.00p 312.00p 308.00p 310.00p 81617
24/06/2010 308.75p 314.20p 307.00p 310.00p 36191
23/06/2010 308.25p 314.75p 307.00p 314.75p 97886
22/06/2010 312.00p 313.00p 305.00p 310.00p 138148
21/06/2010 318.50p 320.00p 312.25p 315.00p 38401
18/06/2010 325.00p 325.00p 313.00p 313.50p 102463
17/06/2010 334.00p 334.00p 320.00p 325.00p 36923
16/06/2010 333.50p 338.21p 330.00p 334.00p 291659
15/06/2010 333.00p 340.75p 330.00p 333.25p 84466
14/06/2010 330.00p 335.00p 330.00p 335.00p 318735
11/06/2010 341.00p 341.00p 333.00p 335.00p 48806
10/06/2010 330.50p 339.75p 330.00p 339.75p 53818
09/06/2010 340.75p 344.50p 330.00p 336.50p 260259
08/06/2010 345.00p 345.60p 330.75p 340.00p 19325
07/06/2010 332.50p 345.00p 330.00p 343.50p 34810
04/06/2010 344.00p 344.00p 330.00p 333.25p 75018
03/06/2010 339.75p 342.00p 335.00p 340.00p 284443
02/06/2010 341.50p 341.50p 332.00p 338.00p 285330
01/06/2010 340.00p 340.50p 330.75p 340.50p 37630
28/05/2010 327.00p 339.00p 327.00p 339.00p 11953
27/05/2010 331.50p 332.00p 326.75p 332.00p 78236
26/05/2010 335.75p 335.75p 327.00p 327.00p 81966
25/05/2010 340.00p 340.00p 327.25p 335.75p 25989
24/05/2010 339.50p 340.00p 335.00p 340.00p 20855
21/05/2010 340.00p 340.00p 327.00p 340.00p 104324
20/05/2010 342.00p 350.25p 338.00p 340.00p 280998
19/05/2010 350.00p 353.25p 343.00p 353.00p 156581
18/05/2010 365.00p 365.00p 345.00p 360.75p 96429
17/05/2010 355.00p 364.50p 354.00p 362.50p 109234
14/05/2010 362.00p 362.00p 353.25p 359.50p 19606
13/05/2010 355.00p 360.00p 353.20p 360.00p 35831
12/05/2010 360.00p 360.00p 345.00p 354.00p 200916
11/05/2010 354.50p 354.50p 348.00p 349.25p 98238
10/05/2010 345.00p 355.00p 344.35p 352.50p 229175
07/05/2010 357.00p 360.75p 345.00p 348.50p 116402
06/05/2010 357.75p 364.50p 350.00p 360.00p 42254
05/05/2010 352.75p 365.00p 352.75p 365.00p 123741
04/05/2010 351.50p 360.60p 350.00p 359.00p 109757
30/04/2010 357.25p 363.00p 353.19p 362.25p 51478
29/04/2010 358.00p 365.00p 357.00p 361.00p 34738
28/04/2010 357.00p 358.00p 341.64p 358.00p 772064
27/04/2010 368.25p 368.25p 352.00p 352.00p 196723
26/04/2010 369.50p 369.50p 357.00p 361.25p 32438
23/04/2010 373.00p 373.00p 358.75p 365.00p 339158
22/04/2010 372.50p 372.50p 364.75p 365.00p 68952
21/04/2010 371.75p 372.00p 363.25p 370.00p 80727
20/04/2010 368.25p 373.00p 365.00p 373.00p 368933
19/04/2010 370.00p 373.00p 368.00p 373.00p 76938
16/04/2010 365.00p 379.75p 362.48p 377.00p 116183
15/04/2010 368.50p 368.50p 355.00p 362.00p 41884
14/04/2010 365.50p 366.00p 350.50p 366.00p 185142
13/04/2010 364.00p 373.00p 356.00p 365.50p 49255
12/04/2010 360.00p 364.00p 356.25p 363.00p 10384
09/04/2010 355.00p 363.00p 355.00p 363.00p 63355
08/04/2010 366.75p 368.32p 353.00p 355.00p 73737
07/04/2010 355.00p 369.00p 353.90p 367.25p 104788
06/04/2010 350.00p 355.00p 344.50p 350.00p 102357
01/04/2010 348.00p 348.00p 331.93p 343.00p 72428
31/03/2010 341.00p 348.00p 327.50p 344.50p 87256
30/03/2010 338.75p 341.00p 326.00p 340.25p 1786643
29/03/2010 349.00p 349.00p 332.00p 333.75p 43774
26/03/2010 355.00p 355.00p 340.75p 344.00p 45822
25/03/2010 343.25p 359.50p 338.00p 350.00p 135356
24/03/2010 334.00p 340.00p 328.00p 337.00p 119655
23/03/2010 340.00p 340.00p 325.00p 332.00p 190918
22/03/2010 338.50p 341.00p 326.25p 337.00p 79381
19/03/2010 335.00p 343.48p 326.75p 326.75p 965833
18/03/2010 350.00p 352.64p 335.00p 335.00p 89376
17/03/2010 350.00p 365.00p 350.00p 351.00p 130439
16/03/2010 350.00p 366.00p 343.00p 356.00p 66534
15/03/2010 355.00p 360.83p 351.00p 352.75p 76791
12/03/2010 354.00p 363.58p 354.00p 358.50p 26851
11/03/2010 364.00p 370.00p 356.00p 356.00p 105900
10/03/2010 357.00p 374.50p 352.00p 360.25p 94423
09/03/2010 347.00p 362.00p 347.00p 362.00p 314998
08/03/2010 343.75p 344.00p 330.00p 341.00p 45068
05/03/2010 340.00p 350.00p 335.00p 346.00p 59113

*Close Price adjusted for both dividends and splits