Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Hill and Smith (HILS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2020 | 1,374.00p | 1,400.00p | 1,366.00p | 1,398.00p | 29309 |
| 22/12/2020 | 1,390.00p | 1,396.00p | 1,368.00p | 1,384.00p | 27814 |
| 21/12/2020 | 1,348.00p | 1,400.00p | 1,348.00p | 1,388.00p | 72570 |
| 18/12/2020 | 1,388.00p | 1,392.00p | 1,370.00p | 1,386.00p | 95943 |
| 17/12/2020 | 1,374.00p | 1,400.00p | 1,369.82p | 1,388.00p | 91662 |
| 16/12/2020 | 1,382.00p | 1,406.00p | 1,362.00p | 1,374.00p | 98835 |
| 15/12/2020 | 1,346.00p | 1,384.00p | 1,342.00p | 1,372.00p | 52427 |
| 14/12/2020 | 1,354.00p | 1,376.00p | 1,342.00p | 1,346.00p | 60612 |
| 11/12/2020 | 1,388.00p | 1,388.00p | 1,348.66p | 1,362.00p | 50919 |
| 10/12/2020 | 1,326.00p | 1,386.00p | 1,326.00p | 1,360.00p | 81420 |
| 09/12/2020 | 1,350.00p | 1,356.00p | 1,334.00p | 1,356.00p | 38026 |
| 08/12/2020 | 1,326.00p | 1,366.00p | 1,326.00p | 1,350.00p | 75417 |
| 07/12/2020 | 1,388.00p | 1,388.00p | 1,338.00p | 1,338.00p | 72354 |
| 04/12/2020 | 1,352.00p | 1,386.00p | 1,352.00p | 1,384.00p | 63169 |
| 03/12/2020 | 1,382.00p | 1,382.00p | 1,332.00p | 1,366.00p | 78385 |
| 02/12/2020 | 1,306.00p | 1,374.00p | 1,302.00p | 1,364.00p | 64093 |
| 01/12/2020 | 1,328.00p | 1,348.00p | 1,306.00p | 1,318.00p | 74487 |
| 30/11/2020 | 1,302.00p | 1,351.98p | 1,290.00p | 1,320.00p | 155409 |
| 27/11/2020 | 1,362.00p | 1,362.00p | 1,298.03p | 1,354.00p | 84194 |
| 26/11/2020 | 1,350.00p | 1,362.00p | 1,294.00p | 1,330.00p | 97575 |
| 25/11/2020 | 1,370.00p | 1,398.00p | 1,350.00p | 1,360.00p | 122318 |
| 24/11/2020 | 1,376.00p | 1,376.00p | 1,350.00p | 1,364.00p | 72904 |
| 23/11/2020 | 1,360.00p | 1,378.21p | 1,337.46p | 1,348.00p | 36748 |
| 20/11/2020 | 1,272.00p | 1,348.00p | 1,272.00p | 1,334.00p | 52897 |
| 19/11/2020 | 1,322.00p | 1,348.00p | 1,298.00p | 1,300.00p | 48387 |
| 18/11/2020 | 1,392.00p | 1,392.00p | 1,334.00p | 1,348.00p | 51153 |
| 17/11/2020 | 1,392.00p | 1,405.36p | 1,332.00p | 1,352.00p | 72686 |
| 16/11/2020 | 1,330.00p | 1,366.00p | 1,292.00p | 1,346.00p | 134538 |
| 13/11/2020 | 1,300.00p | 1,332.00p | 1,300.00p | 1,306.00p | 64916 |
| 12/11/2020 | 1,338.00p | 1,364.00p | 1,290.84p | 1,324.00p | 179808 |
| 10/11/2020 | 1,320.00p | 1,320.00p | 1,252.73p | 1,288.00p | 58534 |
| 09/11/2020 | 1,320.00p | 1,320.00p | 1,254.00p | 1,260.00p | 66781 |
| 06/11/2020 | 1,256.00p | 1,270.00p | 1,234.00p | 1,256.00p | 24173 |
| 05/11/2020 | 1,242.00p | 1,274.00p | 1,214.00p | 1,226.00p | 27433 |
| 04/11/2020 | 1,192.00p | 1,242.00p | 1,192.00p | 1,224.00p | 35093 |
| 03/11/2020 | 1,206.00p | 1,240.00p | 1,191.00p | 1,212.00p | 50132 |
| 02/11/2020 | 1,196.00p | 1,214.00p | 1,186.00p | 1,206.00p | 32457 |
| 30/10/2020 | 1,170.00p | 1,208.00p | 1,168.00p | 1,200.00p | 61016 |
| 29/10/2020 | 1,206.00p | 1,212.00p | 1,183.27p | 1,198.00p | 49317 |
| 28/10/2020 | 1,188.00p | 1,212.00p | 1,186.00p | 1,196.00p | 56451 |
| 27/10/2020 | 1,208.00p | 1,220.00p | 1,192.00p | 1,212.00p | 37334 |
| 26/10/2020 | 1,232.00p | 1,258.00p | 1,216.00p | 1,218.00p | 47221 |
| 23/10/2020 | 1,188.00p | 1,248.00p | 1,173.09p | 1,248.00p | 58814 |
| 22/10/2020 | 1,208.00p | 1,214.00p | 1,180.00p | 1,188.00p | 41569 |
| 21/10/2020 | 1,188.00p | 1,208.00p | 1,157.21p | 1,208.00p | 53726 |
| 20/10/2020 | 1,184.00p | 1,194.00p | 1,170.00p | 1,178.00p | 25103 |
| 19/10/2020 | 1,204.00p | 1,204.00p | 1,168.00p | 1,170.00p | 35164 |
| 16/10/2020 | 1,208.00p | 1,230.00p | 1,202.00p | 1,202.00p | 58718 |
| 15/10/2020 | 1,160.00p | 1,216.00p | 1,160.00p | 1,208.00p | 66381 |
| 14/10/2020 | 1,196.00p | 1,201.98p | 1,174.00p | 1,192.00p | 27536 |
| 13/10/2020 | 1,204.00p | 1,210.18p | 1,172.00p | 1,182.00p | 33562 |
| 12/10/2020 | 1,206.00p | 1,224.91p | 1,184.00p | 1,188.00p | 83646 |
| 09/10/2020 | 1,232.00p | 1,232.00p | 1,202.00p | 1,202.00p | 61014 |
| 08/10/2020 | 1,176.00p | 1,246.00p | 1,174.00p | 1,222.00p | 44160 |
| 07/10/2020 | 1,222.00p | 1,224.00p | 1,198.00p | 1,200.00p | 55904 |
| 06/10/2020 | 1,202.00p | 1,222.00p | 1,200.00p | 1,214.00p | 39841 |
| 05/10/2020 | 1,192.00p | 1,208.00p | 1,186.00p | 1,200.00p | 30635 |
| 02/10/2020 | 1,170.00p | 1,192.00p | 1,166.00p | 1,182.00p | 49808 |
| 01/10/2020 | 1,194.00p | 1,216.00p | 1,167.27p | 1,180.00p | 43504 |
| 30/09/2020 | 1,206.00p | 1,230.00p | 1,182.00p | 1,194.00p | 59283 |
| 29/09/2020 | 1,198.00p | 1,238.00p | 1,198.00p | 1,216.00p | 87269 |
| 28/09/2020 | 1,236.00p | 1,236.00p | 1,204.18p | 1,216.00p | 38341 |
| 25/09/2020 | 1,198.00p | 1,220.00p | 1,167.33p | 1,216.00p | 56583 |
| 24/09/2020 | 1,202.00p | 1,210.00p | 1,188.00p | 1,196.00p | 99113 |
| 23/09/2020 | 1,236.00p | 1,236.00p | 1,194.50p | 1,200.00p | 87721 |
| 22/09/2020 | 1,192.00p | 1,222.00p | 1,192.00p | 1,208.00p | 69711 |
| 21/09/2020 | 1,196.00p | 1,228.00p | 1,190.00p | 1,192.00p | 68444 |
| 18/09/2020 | 1,234.00p | 1,236.00p | 1,194.38p | 1,210.00p | 164221 |
| 17/09/2020 | 1,206.00p | 1,222.00p | 1,194.00p | 1,210.00p | 70012 |
| 16/09/2020 | 1,224.00p | 1,234.00p | 1,200.00p | 1,210.00p | 69048 |
| 15/09/2020 | 1,192.00p | 1,240.00p | 1,192.00p | 1,226.00p | 63353 |
| 14/09/2020 | 1,190.00p | 1,232.00p | 1,190.00p | 1,200.00p | 26045 |
| 11/09/2020 | 1,226.00p | 1,234.00p | 1,208.00p | 1,226.00p | 27731 |
| 10/09/2020 | 1,212.00p | 1,254.00p | 1,206.00p | 1,226.00p | 89128 |
| 09/09/2020 | 1,238.00p | 1,238.00p | 1,202.00p | 1,228.00p | 41655 |
| 08/09/2020 | 1,244.00p | 1,244.00p | 1,194.00p | 1,210.00p | 35314 |
| 07/09/2020 | 1,242.00p | 1,242.00p | 1,208.00p | 1,214.00p | 21547 |
| 04/09/2020 | 1,164.00p | 1,230.00p | 1,164.00p | 1,230.00p | 24768 |
| 03/09/2020 | 1,196.00p | 1,212.00p | 1,186.00p | 1,200.00p | 73580 |
| 02/09/2020 | 1,246.00p | 1,246.00p | 1,192.00p | 1,200.00p | 53906 |
| 01/09/2020 | 1,226.00p | 1,238.00p | 1,212.00p | 1,224.00p | 38340 |
| 28/08/2020 | 1,200.00p | 1,240.00p | 1,194.00p | 1,216.00p | 118971 |
| 27/08/2020 | 1,248.00p | 1,266.00p | 1,216.00p | 1,222.00p | 66744 |
| 26/08/2020 | 1,196.00p | 1,248.00p | 1,196.00p | 1,246.00p | 66114 |
| 25/08/2020 | 1,242.00p | 1,268.00p | 1,196.00p | 1,220.00p | 111783 |
| 24/08/2020 | 1,246.00p | 1,284.72p | 1,246.00p | 1,260.00p | 52613 |
| 21/08/2020 | 1,284.00p | 1,343.23p | 1,256.00p | 1,274.00p | 90063 |
| 20/08/2020 | 1,274.00p | 1,297.08p | 1,254.80p | 1,284.00p | 45852 |
| 19/08/2020 | 1,276.00p | 1,300.00p | 1,250.00p | 1,282.00p | 78835 |
| 18/08/2020 | 1,312.00p | 1,338.00p | 1,278.00p | 1,278.00p | 56178 |
| 17/08/2020 | 1,366.00p | 1,374.00p | 1,324.00p | 1,330.00p | 49835 |
| 14/08/2020 | 1,342.00p | 1,346.20p | 1,301.80p | 1,334.00p | 117469 |
| 13/08/2020 | 1,296.00p | 1,338.00p | 1,296.00p | 1,320.00p | 118194 |
| 12/08/2020 | 1,254.00p | 1,320.00p | 1,254.00p | 1,316.00p | 99635 |
| 11/08/2020 | 1,266.00p | 1,285.17p | 1,254.00p | 1,274.00p | 79406 |
| 10/08/2020 | 1,262.00p | 1,288.48p | 1,240.82p | 1,250.00p | 51728 |
| 07/08/2020 | 1,210.00p | 1,262.00p | 1,210.00p | 1,246.00p | 106153 |
| 06/08/2020 | 1,264.00p | 1,276.00p | 1,208.00p | 1,220.00p | 109085 |
| 05/08/2020 | 1,222.00p | 1,306.00p | 1,218.00p | 1,234.00p | 164091 |
| 04/08/2020 | 1,236.00p | 1,240.00p | 1,210.00p | 1,220.00p | 84687 |
| 03/08/2020 | 1,214.00p | 1,272.00p | 1,202.00p | 1,224.00p | 76124 |
| 31/07/2020 | 1,254.00p | 1,286.27p | 1,210.00p | 1,210.00p | 42657 |
| 30/07/2020 | 1,212.00p | 1,264.00p | 1,210.00p | 1,244.00p | 38156 |
| 29/07/2020 | 1,240.00p | 1,254.00p | 1,212.00p | 1,228.00p | 23236 |
| 28/07/2020 | 1,258.00p | 1,266.00p | 1,232.00p | 1,236.00p | 15729 |
| 27/07/2020 | 1,242.00p | 1,288.00p | 1,218.00p | 1,248.00p | 26212 |
| 24/07/2020 | 1,276.00p | 1,284.00p | 1,252.00p | 1,270.00p | 17678 |
| 23/07/2020 | 1,288.00p | 1,294.00p | 1,236.43p | 1,294.00p | 41427 |
| 22/07/2020 | 1,290.00p | 1,308.00p | 1,268.00p | 1,282.00p | 23017 |
| 21/07/2020 | 1,324.00p | 1,330.00p | 1,294.00p | 1,304.00p | 42968 |
| 20/07/2020 | 1,316.00p | 1,340.00p | 1,288.00p | 1,298.00p | 35267 |
| 17/07/2020 | 1,266.00p | 1,330.00p | 1,244.00p | 1,324.00p | 58306 |
| 16/07/2020 | 1,260.00p | 1,282.00p | 1,238.00p | 1,276.00p | 27820 |
| 15/07/2020 | 1,270.00p | 1,296.00p | 1,232.00p | 1,260.00p | 64287 |
| 14/07/2020 | 1,232.00p | 1,256.00p | 1,203.62p | 1,256.00p | 35996 |
| 13/07/2020 | 1,278.00p | 1,278.00p | 1,238.00p | 1,252.00p | 26724 |
| 10/07/2020 | 1,230.00p | 1,280.00p | 1,230.00p | 1,270.00p | 29364 |
| 09/07/2020 | 1,294.00p | 1,294.00p | 1,252.00p | 1,252.00p | 40745 |
| 08/07/2020 | 1,266.00p | 1,292.00p | 1,262.00p | 1,270.00p | 70059 |
| 07/07/2020 | 1,282.00p | 1,306.00p | 1,268.00p | 1,280.00p | 32185 |
| 06/07/2020 | 1,258.00p | 1,304.00p | 1,240.40p | 1,298.00p | 50782 |
| 03/07/2020 | 1,242.00p | 1,265.17p | 1,214.00p | 1,240.00p | 47033 |
| 02/07/2020 | 1,222.00p | 1,254.00p | 1,218.00p | 1,242.00p | 35403 |
| 01/07/2020 | 1,226.00p | 1,254.00p | 1,222.00p | 1,234.00p | 68942 |
| 30/06/2020 | 1,254.00p | 1,274.00p | 1,224.00p | 1,244.00p | 72641 |
| 29/06/2020 | 1,224.00p | 1,282.00p | 1,196.80p | 1,272.00p | 63792 |
| 26/06/2020 | 1,272.00p | 1,276.77p | 1,228.83p | 1,232.00p | 35321 |
| 25/06/2020 | 1,266.00p | 1,288.00p | 1,249.20p | 1,260.00p | 37553 |
| 24/06/2020 | 1,322.00p | 1,344.00p | 1,284.00p | 1,284.00p | 56607 |
| 23/06/2020 | 1,374.00p | 1,378.00p | 1,314.00p | 1,340.00p | 68838 |
| 22/06/2020 | 1,296.00p | 1,364.00p | 1,296.00p | 1,350.00p | 42057 |
| 19/06/2020 | 1,306.00p | 1,334.00p | 1,291.60p | 1,334.00p | 124141 |
| 18/06/2020 | 1,310.00p | 1,326.00p | 1,298.00p | 1,310.00p | 52324 |
| 17/06/2020 | 1,340.00p | 1,358.15p | 1,252.00p | 1,320.00p | 137524 |
| 16/06/2020 | 1,250.00p | 1,327.00p | 1,230.00p | 1,300.00p | 71614 |
| 15/06/2020 | 1,210.00p | 1,250.00p | 1,210.00p | 1,244.00p | 43960 |
| 12/06/2020 | 1,206.00p | 1,250.00p | 1,200.00p | 1,238.00p | 56644 |
| 11/06/2020 | 1,264.00p | 1,310.00p | 1,230.00p | 1,234.00p | 84014 |
| 10/06/2020 | 1,280.00p | 1,326.00p | 1,280.00p | 1,290.00p | 47707 |
| 09/06/2020 | 1,288.00p | 1,308.02p | 1,250.00p | 1,290.00p | 48295 |
| 08/06/2020 | 1,320.00p | 1,348.00p | 1,270.00p | 1,296.00p | 60574 |
| 05/06/2020 | 1,300.00p | 1,350.00p | 1,270.00p | 1,322.00p | 58800 |
| 04/06/2020 | 1,292.00p | 1,308.00p | 1,266.00p | 1,290.00p | 68094 |
| 03/06/2020 | 1,286.00p | 1,306.00p | 1,246.07p | 1,294.00p | 57342 |
| 02/06/2020 | 1,264.00p | 1,292.00p | 1,246.13p | 1,266.00p | 90670 |
| 29/05/2020 | 1,286.00p | 1,302.00p | 1,231.38p | 1,276.00p | 172954 |
| 28/05/2020 | 1,214.00p | 1,278.00p | 1,214.00p | 1,256.00p | 89954 |
| 27/05/2020 | 1,246.00p | 1,250.00p | 1,218.00p | 1,250.00p | 70901 |
| 26/05/2020 | 1,200.00p | 1,240.00p | 1,198.00p | 1,230.00p | 133611 |
| 25/05/2020 | 1,194.00p | 1,202.00p | 1,140.00p | 1,202.00p | 56247 |
| 22/05/2020 | 1,194.00p | 1,202.00p | 1,140.00p | 1,202.00p | 56247 |
| 21/05/2020 | 1,154.00p | 1,198.00p | 1,146.00p | 1,192.00p | 36945 |
| 20/05/2020 | 1,172.00p | 1,190.00p | 1,147.69p | 1,180.00p | 97814 |
| 19/05/2020 | 1,156.00p | 1,212.00p | 1,148.00p | 1,180.00p | 52988 |
| 18/05/2020 | 1,138.00p | 1,148.00p | 1,106.00p | 1,148.00p | 58162 |
| 15/05/2020 | 1,088.00p | 1,144.00p | 1,082.00p | 1,120.00p | 56707 |
| 14/05/2020 | 1,090.00p | 1,107.78p | 1,062.00p | 1,072.00p | 109665 |
| 13/05/2020 | 1,092.00p | 1,118.00p | 1,066.00p | 1,104.00p | 82483 |
| 12/05/2020 | 1,148.00p | 1,148.00p | 1,112.00p | 1,112.00p | 32523 |
| 11/05/2020 | 1,142.00p | 1,142.00p | 1,096.16p | 1,114.00p | 36295 |
| 08/05/2020 | 1,112.00p | 1,133.78p | 1,102.00p | 1,120.00p | 88098 |
| 07/05/2020 | 1,112.00p | 1,133.78p | 1,102.00p | 1,120.00p | 88098 |
| 06/05/2020 | 1,144.00p | 1,162.00p | 1,118.00p | 1,118.00p | 83816 |
| 05/05/2020 | 1,150.00p | 1,158.00p | 1,120.01p | 1,140.00p | 87936 |
| 04/05/2020 | 1,122.00p | 1,132.00p | 1,094.82p | 1,128.00p | 94502 |
| 01/05/2020 | 1,134.00p | 1,154.00p | 1,102.55p | 1,140.00p | 53308 |
| 30/04/2020 | 1,120.00p | 1,196.00p | 1,120.00p | 1,154.00p | 99736 |
| 29/04/2020 | 1,080.00p | 1,162.00p | 1,080.00p | 1,146.00p | 95297 |
| 28/04/2020 | 1,108.00p | 1,132.00p | 1,084.00p | 1,104.00p | 126033 |
| 27/04/2020 | 1,118.00p | 1,144.00p | 1,088.14p | 1,128.00p | 76160 |
| 24/04/2020 | 1,066.00p | 1,128.00p | 1,066.00p | 1,124.00p | 132950 |
| 23/04/2020 | 1,066.00p | 1,118.00p | 1,066.00p | 1,086.00p | 53014 |
| 22/04/2020 | 1,062.00p | 1,088.00p | 1,044.00p | 1,074.00p | 67039 |
| 21/04/2020 | 1,062.00p | 1,106.00p | 1,041.21p | 1,062.00p | 75675 |
| 20/04/2020 | 1,100.00p | 1,114.00p | 1,058.33p | 1,082.00p | 61111 |
| 17/04/2020 | 1,104.00p | 1,134.00p | 1,071.23p | 1,100.00p | 146221 |
| 16/04/2020 | 1,096.00p | 1,098.00p | 1,060.00p | 1,080.00p | 113490 |
| 15/04/2020 | 1,058.00p | 1,082.00p | 1,054.00p | 1,070.00p | 118923 |
| 14/04/2020 | 1,094.00p | 1,115.16p | 1,050.00p | 1,098.00p | 114213 |
| 09/04/2020 | 1,094.00p | 1,094.00p | 1,034.60p | 1,088.00p | 104110 |
| 08/04/2020 | 1,026.00p | 1,092.00p | 1,016.00p | 1,050.00p | 239566 |
| 07/04/2020 | 950.00p | 1,064.00p | 931.00p | 1,046.00p | 248575 |
| 06/04/2020 | 937.00p | 955.00p | 906.99p | 944.00p | 86204 |
| 03/04/2020 | 941.00p | 947.97p | 888.00p | 901.00p | 83873 |
| 02/04/2020 | 941.00p | 992.00p | 929.23p | 947.00p | 78264 |
| 01/04/2020 | 927.00p | 965.00p | 906.00p | 950.00p | 130050 |
| 31/03/2020 | 949.50p | 998.00p | 935.50p | 956.50p | 173498 |
| 30/03/2020 | 1,008.00p | 1,008.00p | 844.00p | 937.00p | 156855 |
| 27/03/2020 | 1,055.00p | 1,057.74p | 967.00p | 972.50p | 129062 |
| 26/03/2020 | 1,083.00p | 1,125.00p | 990.50p | 1,068.00p | 141230 |
| 25/03/2020 | 1,091.00p | 1,121.81p | 1,030.00p | 1,099.00p | 114531 |
| 24/03/2020 | 1,209.00p | 1,229.00p | 1,034.00p | 1,071.00p | 140958 |
| 23/03/2020 | 1,097.00p | 1,209.00p | 1,055.00p | 1,157.00p | 110964 |
| 20/03/2020 | 1,189.00p | 1,261.00p | 1,141.00p | 1,142.00p | 265107 |
| 19/03/2020 | 1,322.00p | 1,342.00p | 1,084.68p | 1,150.00p | 293752 |
| 18/03/2020 | 1,281.00p | 1,350.25p | 1,275.00p | 1,322.00p | 171553 |
| 17/03/2020 | 1,354.00p | 1,373.00p | 1,280.00p | 1,298.00p | 231861 |
| 16/03/2020 | 1,287.00p | 1,350.00p | 1,233.00p | 1,314.00p | 198026 |
| 13/03/2020 | 1,346.00p | 1,388.00p | 1,294.00p | 1,315.00p | 200913 |
| 12/03/2020 | 1,355.00p | 1,355.00p | 1,275.00p | 1,320.00p | 233704 |
*Close Price adjusted for both dividends and splits