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
04/08/2011 355.25p 357.90p 325.00p 327.00p 129133
03/08/2011 365.00p 369.50p 355.00p 355.00p 76505
02/08/2011 373.50p 373.50p 365.00p 365.00p 44364
01/08/2011 372.75p 372.75p 365.29p 372.50p 25458
29/07/2011 372.00p 372.25p 367.50p 369.25p 124401
28/07/2011 375.00p 377.00p 371.80p 375.75p 117978
27/07/2011 375.75p 375.75p 371.75p 374.25p 10955
26/07/2011 365.00p 372.00p 362.00p 372.00p 183379
25/07/2011 358.00p 364.00p 358.00p 362.00p 1086242
22/07/2011 365.00p 365.00p 360.00p 360.25p 43495
21/07/2011 358.50p 362.31p 358.50p 360.00p 19920
20/07/2011 360.00p 364.75p 358.00p 362.00p 23501
19/07/2011 360.50p 366.25p 360.00p 360.00p 62876
18/07/2011 364.00p 370.00p 363.00p 365.00p 37820
15/07/2011 360.00p 370.00p 360.00p 368.00p 17725
14/07/2011 360.00p 365.00p 360.00p 361.50p 13406
13/07/2011 360.00p 365.75p 360.00p 360.25p 19644
12/07/2011 366.50p 366.50p 360.00p 365.00p 10882
11/07/2011 371.75p 371.75p 364.25p 368.00p 25864
08/07/2011 373.00p 375.50p 368.00p 371.00p 30632
07/07/2011 376.00p 376.00p 367.00p 371.25p 54025
06/07/2011 375.00p 375.00p 367.99p 372.00p 54012
05/07/2011 368.00p 378.00p 368.00p 376.75p 23659
04/07/2011 366.00p 370.00p 360.26p 370.00p 48936
01/07/2011 349.75p 364.00p 343.75p 363.00p 47088
30/06/2011 343.50p 350.00p 343.50p 347.75p 64443
29/06/2011 348.25p 350.00p 345.25p 347.75p 77877
28/06/2011 337.25p 348.50p 337.25p 348.50p 156458
27/06/2011 340.00p 344.23p 338.50p 338.50p 21737
24/06/2011 347.00p 347.50p 340.00p 340.00p 22996
23/06/2011 347.00p 347.00p 342.50p 346.00p 22186
22/06/2011 343.50p 348.50p 339.75p 346.75p 63249
21/06/2011 345.25p 345.26p 337.75p 338.25p 41340
20/06/2011 346.00p 349.75p 345.00p 347.00p 37651
17/06/2011 350.00p 353.25p 348.00p 348.00p 39794
16/06/2011 359.25p 359.25p 350.50p 350.50p 69093
15/06/2011 362.25p 362.25p 358.25p 358.25p 30882
14/06/2011 364.00p 366.25p 358.00p 363.50p 99614
13/06/2011 366.25p 368.00p 358.00p 358.00p 20446
10/06/2011 370.25p 370.25p 364.50p 368.00p 43636
09/06/2011 373.00p 373.00p 368.25p 371.00p 32053
08/06/2011 373.75p 376.25p 369.00p 369.00p 60651
07/06/2011 374.00p 380.00p 371.00p 377.50p 43208
06/06/2011 379.50p 379.50p 371.50p 379.50p 36852
03/06/2011 379.75p 379.75p 370.00p 376.75p 91554
02/06/2011 382.00p 382.00p 371.25p 379.00p 92318
01/06/2011 390.00p 392.00p 375.25p 379.25p 474051
31/05/2011 373.00p 397.00p 372.00p 393.50p 943366
27/05/2011 362.75p 373.00p 360.50p 372.00p 88049
26/05/2011 357.00p 369.00p 354.50p 369.00p 202892
25/05/2011 350.00p 359.75p 340.00p 355.00p 220089
24/05/2011 356.00p 359.24p 350.00p 350.00p 124153
23/05/2011 358.00p 365.00p 355.43p 357.75p 118466
20/05/2011 350.00p 364.25p 347.25p 364.25p 194522
19/05/2011 338.00p 349.00p 334.69p 349.00p 51726
18/05/2011 321.00p 336.25p 321.00p 334.00p 373951
17/05/2011 326.00p 326.00p 320.00p 323.50p 66387
16/05/2011 325.25p 326.50p 320.50p 326.00p 42100
13/05/2011 325.00p 337.31p 320.00p 320.00p 54173
12/05/2011 322.25p 327.50p 321.00p 324.00p 38342
11/05/2011 335.75p 335.75p 320.00p 320.00p 83778
10/05/2011 334.00p 340.00p 334.00p 338.50p 41554
09/05/2011 335.00p 338.50p 335.00p 335.00p 41095
06/05/2011 335.50p 339.50p 335.00p 338.25p 23676
05/05/2011 340.00p 342.00p 335.00p 335.00p 918326
04/05/2011 337.25p 342.00p 331.00p 342.00p 198821
03/05/2011 342.00p 342.00p 337.00p 341.00p 41614
28/04/2011 338.00p 340.50p 336.50p 336.50p 58637
27/04/2011 336.50p 341.25p 336.50p 340.50p 34366
26/04/2011 332.00p 341.50p 332.00p 341.50p 160959
21/04/2011 334.00p 339.00p 332.00p 335.00p 60022
20/04/2011 326.75p 338.00p 326.50p 338.00p 57020
19/04/2011 326.50p 328.50p 325.75p 327.00p 46480
18/04/2011 330.00p 330.75p 322.50p 323.00p 118657
15/04/2011 332.50p 332.75p 330.00p 330.50p 34017
14/04/2011 337.00p 341.00p 330.00p 330.00p 78992
13/04/2011 344.25p 344.25p 337.00p 339.00p 80283
12/04/2011 342.75p 342.75p 337.25p 338.00p 82972
11/04/2011 343.25p 343.29p 337.50p 341.75p 78526
08/04/2011 343.00p 345.00p 338.50p 345.00p 45280
07/04/2011 345.50p 345.50p 339.00p 344.00p 107472
06/04/2011 345.00p 345.00p 338.00p 345.00p 122575
05/04/2011 346.50p 346.50p 338.25p 344.25p 99522
04/04/2011 342.50p 350.00p 340.63p 343.75p 211245
01/04/2011 350.00p 350.00p 332.25p 341.00p 227550
31/03/2011 350.00p 350.00p 340.00p 346.50p 100978
30/03/2011 346.25p 350.00p 342.75p 350.00p 152865
29/03/2011 338.25p 346.00p 333.47p 341.50p 168921
28/03/2011 335.00p 342.00p 334.25p 335.00p 183274
25/03/2011 324.75p 335.00p 321.00p 335.00p 363486
24/03/2011 319.75p 325.00p 317.00p 319.50p 136865
23/03/2011 315.00p 320.25p 313.25p 320.25p 136698
22/03/2011 308.75p 317.75p 305.25p 316.25p 172087
21/03/2011 303.00p 309.00p 300.00p 309.00p 136000
18/03/2011 297.00p 303.75p 293.00p 303.00p 186331
17/03/2011 297.25p 299.50p 292.25p 297.00p 195361
16/03/2011 302.50p 302.50p 300.00p 302.50p 76226
15/03/2011 299.25p 302.75p 293.00p 302.75p 103288
14/03/2011 305.00p 305.20p 298.00p 299.00p 247109
11/03/2011 296.00p 306.00p 295.81p 306.00p 57619
10/03/2011 303.25p 303.25p 296.75p 298.00p 72298
09/03/2011 283.00p 300.00p 281.00p 300.00p 494512
08/03/2011 281.75p 284.06p 278.00p 278.00p 23248
07/03/2011 282.25p 284.75p 279.73p 280.50p 26341
04/03/2011 282.50p 284.75p 278.25p 282.50p 26108
03/03/2011 281.50p 285.00p 280.00p 281.00p 349215
02/03/2011 280.50p 284.25p 280.50p 281.50p 80015
01/03/2011 281.00p 284.50p 280.00p 283.00p 74521
28/02/2011 284.50p 287.00p 279.68p 283.00p 25186
25/02/2011 282.25p 288.00p 280.75p 284.50p 142964
24/02/2011 289.75p 289.75p 281.50p 285.00p 9352
23/02/2011 288.75p 288.75p 280.25p 285.25p 28708
22/02/2011 282.50p 290.00p 282.50p 290.00p 6371
21/02/2011 278.00p 286.89p 277.86p 282.00p 17010
18/02/2011 274.00p 279.50p 274.00p 279.50p 2490329
17/02/2011 281.00p 283.25p 275.00p 277.75p 27467
16/02/2011 281.00p 283.00p 281.00p 283.00p 5228
15/02/2011 284.46p 287.00p 282.50p 285.00p 451866
14/02/2011 283.06p 287.25p 283.06p 287.25p 14259
11/02/2011 285.25p 289.75p 285.00p 289.75p 189646
10/02/2011 288.25p 290.00p 285.00p 290.00p 44084
09/02/2011 285.00p 290.00p 280.08p 290.00p 399209
08/02/2011 284.00p 284.00p 280.50p 281.25p 61705
07/02/2011 285.00p 285.00p 279.00p 280.75p 27298
04/02/2011 278.25p 282.50p 278.00p 282.50p 14013
03/02/2011 284.25p 285.00p 280.34p 282.25p 38549
02/02/2011 282.00p 284.25p 281.50p 284.00p 2048
01/02/2011 277.00p 285.00p 277.00p 283.00p 95934
31/01/2011 277.50p 282.00p 277.41p 282.00p 9132
28/01/2011 281.00p 283.00p 276.45p 279.75p 45050
27/01/2011 286.00p 286.00p 278.00p 278.50p 14692
26/01/2011 286.00p 287.00p 282.50p 282.50p 75062
25/01/2011 281.25p 290.00p 281.25p 282.75p 110012
24/01/2011 286.25p 287.00p 282.44p 287.00p 37912
21/01/2011 284.75p 288.00p 280.00p 288.00p 34920
20/01/2011 283.50p 287.00p 280.00p 280.00p 112529
19/01/2011 279.75p 287.00p 277.38p 282.00p 302327
18/01/2011 276.75p 279.61p 273.81p 279.00p 19550
17/01/2011 278.00p 278.80p 270.00p 271.50p 16272
14/01/2011 270.00p 278.50p 270.00p 276.50p 33496
13/01/2011 280.25p 285.00p 270.00p 271.50p 438716
12/01/2011 281.75p 289.30p 280.75p 287.00p 28606
11/01/2011 267.00p 287.00p 267.00p 282.50p 146359
10/01/2011 270.00p 274.89p 267.57p 270.00p 19886
07/01/2011 270.00p 275.00p 269.50p 273.00p 23776
06/01/2011 273.50p 277.00p 270.00p 270.00p 43283
05/01/2011 273.00p 279.50p 271.00p 273.50p 524883
04/01/2011 277.00p 278.16p 270.00p 275.50p 48539
31/12/2010 271.50p 277.50p 269.00p 277.50p 27507
30/12/2010 267.00p 272.50p 264.41p 271.50p 39630
29/12/2010 265.00p 268.00p 259.75p 267.25p 151508
24/12/2010 259.50p 262.00p 257.94p 262.00p 11884
23/12/2010 257.00p 267.50p 253.25p 263.00p 221289
22/12/2010 254.50p 260.00p 250.50p 260.00p 57488
21/12/2010 255.25p 255.40p 249.25p 252.50p 46489
20/12/2010 269.00p 269.25p 258.50p 260.00p 316679
17/12/2010 266.75p 266.75p 261.00p 263.50p 118414
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

*Close Price adjusted for both dividends and splits