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
17/10/2022 954.00p 1,006.00p 939.14p 996.00p 70489
14/10/2022 980.00p 996.04p 949.00p 953.00p 76909
13/10/2022 926.00p 968.00p 919.00p 956.00p 80186
12/10/2022 962.00p 975.69p 937.00p 940.00p 53734
11/10/2022 995.00p 995.00p 951.27p 972.00p 47365
10/10/2022 983.00p 992.00p 964.01p 971.00p 34142
07/10/2022 1,046.00p 1,046.00p 981.00p 981.00p 56182
06/10/2022 1,014.00p 1,036.00p 1,012.00p 1,028.00p 97829
05/10/2022 990.00p 1,036.00p 973.56p 1,014.00p 137300
04/10/2022 925.00p 975.00p 913.00p 971.00p 318058
03/10/2022 893.00p 932.00p 893.00p 924.00p 95765
30/09/2022 889.00p 917.00p 882.00p 911.00p 168896
29/09/2022 917.00p 931.00p 859.00p 893.00p 148061
28/09/2022 908.00p 925.00p 885.70p 916.00p 222231
27/09/2022 935.00p 955.00p 903.00p 917.00p 164279
26/09/2022 939.00p 953.00p 911.00p 942.00p 139116
23/09/2022 973.00p 998.73p 946.00p 964.00p 65083
22/09/2022 1,008.00p 1,034.00p 986.00p 986.00p 59643
21/09/2022 1,022.00p 1,042.00p 1,012.00p 1,036.00p 56855
20/09/2022 1,030.00p 1,036.00p 1,002.00p 1,026.00p 290267
19/09/2022 1,024.00p 1,040.00p 1,010.00p 1,028.00p 152954
16/09/2022 1,024.00p 1,040.00p 1,010.00p 1,028.00p 152954
15/09/2022 1,034.00p 1,034.00p 1,012.00p 1,026.00p 88409
14/09/2022 1,010.00p 1,044.93p 990.00p 1,004.00p 62058
13/09/2022 1,088.00p 1,088.00p 1,020.00p 1,020.00p 77884
12/09/2022 1,056.00p 1,072.00p 1,033.00p 1,064.00p 59928
09/09/2022 1,028.00p 1,036.00p 1,017.59p 1,026.00p 59491
08/09/2022 1,016.00p 1,016.00p 985.00p 1,006.00p 97802
07/09/2022 991.00p 999.03p 982.00p 992.00p 58019
06/09/2022 996.00p 1,010.00p 972.00p 999.00p 38192
05/09/2022 1,008.00p 1,034.00p 971.00p 993.00p 78210
02/09/2022 966.00p 1,022.00p 964.00p 1,018.00p 90924
01/09/2022 1,026.00p 1,032.00p 956.00p 960.00p 56049
31/08/2022 1,036.00p 1,059.68p 1,016.00p 1,042.00p 89559
30/08/2022 1,060.00p 1,078.00p 1,032.00p 1,038.00p 58472
29/08/2022 1,100.00p 1,114.00p 1,054.00p 1,060.00p 50662
26/08/2022 1,100.00p 1,114.00p 1,054.00p 1,060.00p 50662
25/08/2022 1,062.00p 1,104.00p 1,062.00p 1,092.00p 88370
24/08/2022 1,100.00p 1,106.00p 1,060.00p 1,072.00p 82044
23/08/2022 1,110.00p 1,110.00p 1,086.00p 1,106.00p 89458
22/08/2022 1,134.00p 1,142.12p 1,104.00p 1,108.00p 68392
19/08/2022 1,164.00p 1,186.00p 1,130.00p 1,130.00p 81798
18/08/2022 1,188.00p 1,188.00p 1,164.00p 1,184.00p 72601
17/08/2022 1,198.00p 1,204.00p 1,160.00p 1,166.00p 163681
16/08/2022 1,272.00p 1,272.00p 1,200.00p 1,202.00p 41620
15/08/2022 1,220.00p 1,250.00p 1,220.00p 1,232.00p 59094
12/08/2022 1,226.00p 1,254.00p 1,217.96p 1,242.00p 44382
11/08/2022 1,236.00p 1,248.00p 1,214.06p 1,232.00p 29030
10/08/2022 1,194.00p 1,250.00p 1,174.00p 1,244.00p 59436
09/08/2022 1,214.00p 1,241.96p 1,190.00p 1,192.00p 76768
08/08/2022 1,204.00p 1,242.00p 1,204.00p 1,222.00p 32092
05/08/2022 1,244.00p 1,256.00p 1,226.00p 1,240.00p 29407
04/08/2022 1,204.00p 1,272.00p 1,202.36p 1,244.00p 45827
03/08/2022 1,262.00p 1,277.35p 1,148.00p 1,228.00p 83223
02/08/2022 1,312.00p 1,312.00p 1,258.00p 1,270.00p 51105
01/08/2022 1,322.00p 1,322.00p 1,284.00p 1,306.00p 35248
29/07/2022 1,244.00p 1,316.00p 1,244.00p 1,316.00p 93030
28/07/2022 1,238.00p 1,280.00p 1,238.00p 1,280.00p 38794
27/07/2022 1,286.00p 1,308.00p 1,250.00p 1,250.00p 264325
26/07/2022 1,340.00p 1,340.00p 1,288.00p 1,306.00p 53970
25/07/2022 1,312.00p 1,342.00p 1,300.00p 1,340.00p 54123
22/07/2022 1,298.00p 1,330.00p 1,298.00p 1,330.00p 58405
21/07/2022 1,270.00p 1,318.00p 1,270.00p 1,318.00p 64862
20/07/2022 1,262.00p 1,288.00p 1,252.11p 1,266.00p 65730
19/07/2022 1,218.00p 1,248.00p 1,190.00p 1,246.00p 81554
18/07/2022 1,190.00p 1,226.00p 1,156.00p 1,198.00p 148262
15/07/2022 1,200.00p 1,224.00p 1,196.00p 1,218.00p 43053
14/07/2022 1,204.00p 1,220.00p 1,190.00p 1,198.00p 230861
13/07/2022 1,232.00p 1,232.00p 1,196.00p 1,206.00p 89707
12/07/2022 1,188.00p 1,210.00p 1,182.00p 1,210.00p 88220
11/07/2022 1,202.00p 1,208.00p 1,182.00p 1,206.00p 40900
08/07/2022 1,168.00p 1,202.00p 1,158.00p 1,202.00p 93433
07/07/2022 1,174.00p 1,180.00p 1,158.00p 1,180.00p 45880
06/07/2022 1,142.00p 1,170.00p 1,142.00p 1,170.00p 43035
05/07/2022 1,162.00p 1,162.28p 1,114.00p 1,140.00p 119539
04/07/2022 1,166.00p 1,168.00p 1,152.00p 1,156.00p 26206
01/07/2022 1,186.00p 1,186.00p 1,140.00p 1,154.00p 38721
30/06/2022 1,164.00p 1,172.00p 1,142.00p 1,158.00p 60060
29/06/2022 1,184.00p 1,206.00p 1,170.00p 1,174.00p 210917
28/06/2022 1,204.00p 1,210.00p 1,184.00p 1,200.00p 60885
27/06/2022 1,174.00p 1,192.00p 1,160.00p 1,190.00p 58955
24/06/2022 1,124.00p 1,160.00p 1,120.00p 1,160.00p 32562
23/06/2022 1,106.00p 1,126.00p 1,090.60p 1,118.00p 94046
22/06/2022 1,136.00p 1,136.00p 1,086.00p 1,110.00p 91427
21/06/2022 1,150.00p 1,170.33p 1,146.00p 1,146.00p 110113
20/06/2022 1,148.00p 1,166.00p 1,132.00p 1,156.00p 99685
17/06/2022 1,194.00p 1,194.00p 1,148.00p 1,150.00p 95765
16/06/2022 1,216.00p 1,216.00p 1,146.00p 1,168.00p 187054
15/06/2022 1,186.00p 1,224.00p 1,179.20p 1,220.00p 79083
14/06/2022 1,206.00p 1,206.00p 1,132.00p 1,170.00p 139961
13/06/2022 1,220.00p 1,226.00p 1,182.00p 1,202.00p 79935
10/06/2022 1,276.00p 1,298.00p 1,244.00p 1,250.00p 54303
09/06/2022 1,358.00p 1,358.00p 1,304.00p 1,304.00p 61455
08/06/2022 1,360.00p 1,378.94p 1,354.00p 1,362.00p 81557
07/06/2022 1,346.00p 1,382.00p 1,346.00p 1,380.00p 37146
06/06/2022 1,354.00p 1,380.00p 1,354.00p 1,374.00p 123233
03/06/2022 1,386.00p 1,386.00p 1,336.00p 1,338.00p 64989
02/06/2022 1,386.00p 1,386.00p 1,336.00p 1,338.00p 64989
01/06/2022 1,386.00p 1,386.00p 1,336.00p 1,338.00p 64131
31/05/2022 1,420.00p 1,443.88p 1,392.00p 1,394.00p 210035
30/05/2022 1,450.00p 1,474.00p 1,400.00p 1,434.00p 148991
27/05/2022 1,456.00p 1,456.00p 1,424.00p 1,448.00p 81461
26/05/2022 1,394.00p 1,430.00p 1,382.00p 1,430.00p 37469
25/05/2022 1,350.00p 1,398.00p 1,332.00p 1,390.00p 126178
24/05/2022 1,352.00p 1,406.00p 1,348.00p 1,356.00p 97107
23/05/2022 1,364.00p 1,380.00p 1,336.00p 1,360.00p 88100
20/05/2022 1,320.00p 1,360.00p 1,302.00p 1,336.00p 56771
19/05/2022 1,320.00p 1,320.00p 1,274.00p 1,310.00p 42755
18/05/2022 1,358.00p 1,358.00p 1,328.00p 1,332.00p 68480
17/05/2022 1,340.00p 1,348.00p 1,316.00p 1,338.00p 41309
16/05/2022 1,308.00p 1,324.00p 1,292.00p 1,314.00p 32557
13/05/2022 1,282.00p 1,316.00p 1,270.00p 1,316.00p 43441
12/05/2022 1,268.00p 1,284.00p 1,247.88p 1,274.00p 63463
11/05/2022 1,286.00p 1,322.00p 1,286.00p 1,302.00p 69452
10/05/2022 1,310.00p 1,330.00p 1,292.00p 1,292.00p 55801
09/05/2022 1,342.00p 1,342.00p 1,268.00p 1,300.00p 77955
06/05/2022 1,364.00p 1,364.00p 1,280.00p 1,312.00p 204796
05/05/2022 1,368.00p 1,396.00p 1,316.00p 1,316.00p 97346
04/05/2022 1,340.00p 1,378.00p 1,340.00p 1,358.00p 81315
03/05/2022 1,374.00p 1,394.00p 1,352.40p 1,382.00p 253656
02/05/2022 1,382.00p 1,414.00p 1,380.00p 1,384.00p 32798
29/04/2022 1,382.00p 1,414.00p 1,380.00p 1,384.00p 32798
28/04/2022 1,380.00p 1,386.00p 1,350.00p 1,386.00p 45679
27/04/2022 1,376.00p 1,400.00p 1,350.00p 1,364.00p 109485
26/04/2022 1,364.00p 1,404.00p 1,363.63p 1,368.00p 84089
25/04/2022 1,364.00p 1,382.00p 1,334.00p 1,372.00p 125355
22/04/2022 1,372.00p 1,416.20p 1,372.00p 1,396.00p 75394
21/04/2022 1,398.00p 1,410.00p 1,394.00p 1,408.00p 109944
20/04/2022 1,406.00p 1,420.97p 1,398.00p 1,408.00p 34984
19/04/2022 1,424.00p 1,440.00p 1,398.00p 1,406.00p 36291
18/04/2022 1,428.00p 1,444.00p 1,408.00p 1,438.00p 50889
15/04/2022 1,428.00p 1,444.00p 1,408.00p 1,438.00p 50889
14/04/2022 1,428.00p 1,444.00p 1,408.00p 1,438.00p 50889
13/04/2022 1,404.00p 1,438.00p 1,404.00p 1,438.00p 59135
12/04/2022 1,416.00p 1,428.00p 1,396.00p 1,420.00p 98517
11/04/2022 1,440.00p 1,446.00p 1,422.00p 1,428.00p 59897
08/04/2022 1,490.00p 1,490.00p 1,434.00p 1,444.00p 123652
07/04/2022 1,458.00p 1,494.00p 1,458.00p 1,486.00p 56107
06/04/2022 1,488.00p 1,494.00p 1,452.00p 1,466.00p 61902
05/04/2022 1,522.00p 1,530.00p 1,484.00p 1,490.00p 65416
05/04/2022 1,522.00p 1,530.00p 1,484.00p 1,490.00p 65416
04/04/2022 1,506.00p 1,526.00p 1,490.00p 1,526.00p 52374
01/04/2022 1,488.00p 1,512.00p 1,478.00p 1,512.00p 39954
31/03/2022 1,530.00p 1,530.00p 1,472.00p 1,472.00p 97533
30/03/2022 1,500.00p 1,526.00p 1,490.00p 1,490.00p 86829
29/03/2022 1,490.00p 1,536.00p 1,490.00p 1,520.00p 49342
28/03/2022 1,522.00p 1,532.00p 1,484.00p 1,484.00p 150193
25/03/2022 1,538.00p 1,542.00p 1,520.00p 1,532.00p 150052
24/03/2022 1,492.00p 1,556.00p 1,492.00p 1,548.00p 90028
23/03/2022 1,494.00p 1,554.00p 1,494.00p 1,532.00p 148575
22/03/2022 1,514.00p 1,542.00p 1,514.00p 1,522.00p 852795
21/03/2022 1,500.00p 1,542.00p 1,500.00p 1,522.00p 70090
18/03/2022 1,494.00p 1,540.00p 1,490.00p 1,532.00p 331035
17/03/2022 1,450.00p 1,502.16p 1,450.00p 1,492.00p 202817
16/03/2022 1,422.00p 1,476.00p 1,408.00p 1,476.00p 171123
15/03/2022 1,432.00p 1,436.00p 1,394.00p 1,396.00p 88990
14/03/2022 1,436.00p 1,476.00p 1,384.00p 1,452.00p 75826
11/03/2022 1,388.00p 1,434.10p 1,356.00p 1,398.00p 150754
10/03/2022 1,312.00p 1,516.00p 1,312.00p 1,412.00p 143763
09/03/2022 1,240.00p 1,294.00p 1,230.00p 1,294.00p 137294
08/03/2022 1,192.00p 1,242.00p 1,192.00p 1,220.00p 163379
07/03/2022 1,292.00p 1,292.00p 1,175.00p 1,214.00p 141002
04/03/2022 1,304.00p 1,344.00p 1,248.00p 1,248.00p 132291
03/03/2022 1,394.00p 1,398.00p 1,328.00p 1,328.00p 107307
02/03/2022 1,402.00p 1,402.00p 1,344.00p 1,366.00p 103746
01/03/2022 1,424.00p 1,424.00p 1,350.00p 1,358.00p 80599
28/02/2022 1,380.00p 1,416.00p 1,380.00p 1,410.00p 164807
25/02/2022 1,378.00p 1,406.00p 1,378.00p 1,394.00p 100770
24/02/2022 1,382.00p 1,390.00p 1,359.21p 1,370.00p 66995
23/02/2022 1,440.00p 1,446.00p 1,410.00p 1,410.00p 66575
22/02/2022 1,430.00p 1,452.00p 1,414.00p 1,434.00p 99274
21/02/2022 1,478.00p 1,486.00p 1,430.00p 1,444.00p 32364
18/02/2022 1,496.00p 1,504.00p 1,466.00p 1,472.00p 66694
17/02/2022 1,500.00p 1,516.00p 1,492.00p 1,492.00p 41291
16/02/2022 1,522.00p 1,524.00p 1,498.00p 1,506.00p 43086
15/02/2022 1,492.00p 1,514.00p 1,483.74p 1,506.00p 53576
14/02/2022 1,492.00p 1,504.00p 1,466.00p 1,482.00p 36797
11/02/2022 1,556.00p 1,556.00p 1,512.00p 1,512.00p 54820
10/02/2022 1,554.00p 1,566.00p 1,538.00p 1,556.00p 44683
09/02/2022 1,528.00p 1,566.00p 1,528.00p 1,550.00p 76130
08/02/2022 1,518.00p 1,536.00p 1,510.00p 1,530.00p 138913
07/02/2022 1,518.00p 1,520.95p 1,480.63p 1,518.00p 65295
04/02/2022 1,448.00p 1,494.00p 1,448.00p 1,476.00p 73943
03/02/2022 1,492.00p 1,534.00p 1,476.00p 1,482.00p 52905
02/02/2022 1,544.00p 1,552.00p 1,510.00p 1,522.00p 114010
01/02/2022 1,488.00p 1,536.00p 1,488.00p 1,536.00p 80496
31/01/2022 1,444.00p 1,512.00p 1,444.00p 1,494.00p 117322
28/01/2022 1,450.00p 1,488.00p 1,448.00p 1,448.00p 134453
27/01/2022 1,452.00p 1,492.00p 1,448.00p 1,484.00p 74471
26/01/2022 1,468.00p 1,508.00p 1,462.00p 1,480.00p 96000
25/01/2022 1,432.00p 1,466.00p 1,416.00p 1,462.00p 154931
24/01/2022 1,470.00p 1,480.00p 1,401.09p 1,414.00p 109462
21/01/2022 1,526.00p 1,529.58p 1,468.00p 1,484.00p 111830
20/01/2022 1,544.00p 1,556.00p 1,508.00p 1,532.00p 202056
19/01/2022 1,524.00p 1,551.40p 1,474.00p 1,542.00p 113506
18/01/2022 1,538.00p 1,576.00p 1,538.00p 1,540.00p 130822
17/01/2022 1,566.00p 1,604.37p 1,562.43p 1,582.00p 44514
14/01/2022 1,566.00p 1,584.91p 1,544.00p 1,566.00p 240810
13/01/2022 1,620.00p 1,628.88p 1,566.00p 1,576.00p 85063
12/01/2022 1,730.00p 1,752.96p 1,622.00p 1,622.00p 143401

*Close Price adjusted for both dividends and splits