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:
- Watch Safestore Holdings (SAFE) by Paul Summers in The Motley Fool
- Buy Compass Group (CPG) by Mark David Hartley in The Motley Fool
- Avoid DSW Capital (DSW) by Steve Moore in ShareProphets
- Watch Vodafone Group (VOD) by Alan Oscroft in The Motley Fool
- Hold Games Workshop Group (GAW) by Ben McPoland in The Motley Fool
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Centrica (CNA) by Goldman Sachs
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Avoid Dialight (DIA) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Hold ITV (ITV) by Mark David Hartley in The Motley Fool
- Neutral Compass Group (CPG) by Goldman Sachs
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Neutral Intertek Group (ITRK) by JP Morgan
- Buy Anglo American (AAL) by Deutsche Bank
- Outperform SSE (SSE) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Hold Dowlais Group (DWL) by Berenberg
- Equal Weight Kingfisher (KGF) by Barclays
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/09/2014 | 300.00p | 320.00p | 300.00p | 300.00p | 90 |
| 01/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/08/2014 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
| 21/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 3000 |
| 31/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 30/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 29/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 28/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 25/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 24/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 23/07/2014 | 320.00p | 320.00p | 288.35p | 300.00p | 2388 |
| 22/07/2014 | 320.00p | 345.00p | 305.00p | 320.00p | 0 |
| 21/07/2014 | 305.00p | 345.00p | 305.00p | 320.00p | 1652 |
| 18/07/2014 | 305.00p | 319.97p | 305.00p | 305.00p | 216 |
| 17/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 0 |
| 16/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 50 |
| 15/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 14/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 11/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 10/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 09/07/2014 | 337.50p | 337.50p | 307.50p | 320.00p | 2500 |
| 08/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 07/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 04/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 03/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 02/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 01/07/2014 | 307.50p | 315.00p | 275.00p | 307.50p | 0 |
| 30/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 27/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 26/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 25/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 24/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 23/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 20/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 19/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 18/06/2014 | 275.00p | 315.00p | 275.00p | 297.50p | 0 |
| 17/06/2014 | 297.50p | 315.00p | 287.50p | 297.50p | 0 |
| 16/06/2014 | 287.50p | 315.00p | 287.50p | 297.50p | 0 |
| 13/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 12/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 11/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 10/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 09/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 392 |
| 06/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 05/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 04/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 03/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 30/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 29/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 28/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 27/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 23/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 22/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 21/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 20/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 19/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 16/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 15/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 14/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 13/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 12/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 09/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 08/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 07/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 06/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/05/2014 | 290.00p | 300.00p | 287.50p | 287.50p | 0 |
| 01/05/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 30/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 29/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 28/04/2014 | 295.00p | 300.00p | 290.00p | 295.00p | 0 |
| 25/04/2014 | 300.00p | 300.00p | 290.00p | 295.00p | 0 |
| 24/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 0 |
| 23/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 4000 |
| 22/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 17/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 16/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 15/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 14/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 11/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 10/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 09/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 08/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 07/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 04/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 03/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 02/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 01/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 31/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 28/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 27/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 26/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 25/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 24/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 21/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 20/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 19/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 18/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 17/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 14/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 13/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 12/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 11/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 10/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 07/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 06/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 950 |
| 05/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 04/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 03/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 28/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 27/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 26/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 25/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 24/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 21/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 20/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 19/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 18/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 17/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 14/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 13/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 12/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 11/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 10/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 07/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 06/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 05/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 04/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 1000 |
| 03/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 31/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 30/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 29/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 28/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 30000 |
| 27/01/2014 | 302.50p | 310.00p | 302.00p | 302.50p | 0 |
| 24/01/2014 | 310.00p | 310.00p | 302.00p | 302.50p | 287 |
| 23/01/2014 | 310.00p | 320.00p | 305.00p | 310.00p | 0 |
| 22/01/2014 | 310.00p | 320.00p | 305.00p | 310.00p | 0 |
| 21/01/2014 | 305.00p | 320.00p | 305.00p | 310.00p | 1415 |
| 20/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 17/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 16/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 15/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 14/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 13/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 214 |
| 10/01/2014 | 280.00p | 328.00p | 280.00p | 305.00p | 0 |
| 09/01/2014 | 305.00p | 328.00p | 280.00p | 305.00p | 0 |
| 08/01/2014 | 305.00p | 328.00p | 280.00p | 305.00p | 0 |
| 07/01/2014 | 280.00p | 328.00p | 280.00p | 305.00p | 2000 |
| 06/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 03/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 02/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 31/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 30/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 27/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 24/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 23/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 20/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 19/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 18/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 17/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 16/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 13/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 12/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 11/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 10/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 09/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 06/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 05/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 04/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 03/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 02/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 29/11/2013 | 267.50p | 289.45p | 260.00p | 280.00p | 0 |
| 28/11/2013 | 280.00p | 289.45p | 260.00p | 267.50p | 0 |
| 27/11/2013 | 262.50p | 289.45p | 260.00p | 267.50p | 169 |
| 26/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 25/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 22/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 21/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 20/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 19/11/2013 | 255.00p | 285.00p | 255.00p | 260.00p | 2194 |
*Close Price adjusted for both dividends and splits