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 |
|---|---|---|---|---|---|
| 18/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 15/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 14/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 13/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 5000 |
| 12/11/2013 | 245.00p | 274.75p | 245.00p | 255.00p | 500 |
| 11/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
| 08/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
| 07/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
| 06/11/2013 | 235.00p | 250.00p | 215.00p | 245.00p | 15000 |
| 05/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 04/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 01/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 31/10/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 30/10/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 16 |
| 29/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 28/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 25/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 24/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 23/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 22/10/2013 | 235.00p | 235.00p | 215.00p | 235.00p | 5500 |
| 21/10/2013 | 262.50p | 262.50p | 235.00p | 235.00p | 750 |
| 18/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 150 |
| 17/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 16/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 15/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 14/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 11/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 10/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/10/2013 | 262.50p | 280.00p | 262.50p | 275.00p | 0 |
| 08/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 07/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 04/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 03/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 02/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 01/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 30/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 27/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 26/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 25/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 24/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 23/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 20/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 19/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 18/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 17/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 750 |
| 16/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 13/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 12/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 11/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 10/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 06/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 357 |
| 05/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 04/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 03/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 02/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 30/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 29/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 28/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 27/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 4 |
| 23/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 0 |
| 22/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 0 |
| 21/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 331 |
| 20/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 19/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 16/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 15/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 14/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 13/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 12/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 08/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 500 |
| 07/08/2013 | 262.50p | 275.00p | 251.00p | 275.00p | 0 |
| 06/08/2013 | 262.50p | 270.00p | 251.00p | 262.50p | 0 |
| 05/08/2013 | 270.00p | 270.00p | 251.00p | 262.50p | 3900 |
| 02/08/2013 | 270.00p | 270.00p | 255.00p | 270.00p | 2500 |
| 01/08/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 31/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 30/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 29/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 287 |
| 26/07/2013 | 270.00p | 280.00p | 270.00p | 270.00p | 0 |
| 25/07/2013 | 270.00p | 280.00p | 270.00p | 270.00p | 0 |
| 24/07/2013 | 272.50p | 280.00p | 270.00p | 270.00p | 1400 |
| 23/07/2013 | 272.50p | 287.50p | 272.50p | 272.50p | 0 |
| 22/07/2013 | 285.00p | 287.50p | 272.50p | 272.50p | 0 |
| 19/07/2013 | 287.50p | 287.50p | 275.00p | 285.00p | 1018 |
| 18/07/2013 | 287.50p | 299.00p | 287.50p | 287.50p | 572 |
| 17/07/2013 | 300.00p | 300.00p | 287.50p | 287.50p | 160 |
| 16/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 02/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 01/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 28/06/2013 | 345.00p | 345.00p | 315.00p | 335.00p | 0 |
| 27/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 26/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 25/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 21/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 20/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 19/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 18/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 14/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 13/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 07/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 06/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 31/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 30/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 29/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 28/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 23/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 22/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 21/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 20/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 16/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 14/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 13/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 07/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 150 |
| 02/05/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 01/05/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 30/04/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 29/04/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 26/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 25/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 23/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 22/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 19/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 18/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 16/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 02/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 1600 |
| 28/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 0 |
| 27/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 0 |
| 26/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 2 |
| 25/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 22/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 21/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 20/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 19/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 18/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 15/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 14/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 13/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 12/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 11/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 08/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 2500 |
| 07/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 06/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 05/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 04/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 1051 |
| 01/03/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 28/02/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 27/02/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 26/02/2013 | 337.50p | 350.00p | 335.00p | 345.00p | 0 |
| 25/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 22/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 21/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 20/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 1055 |
| 19/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 18/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 15/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 14/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 13/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 12/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 11/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 08/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 07/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 06/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 05/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 1000 |
*Close Price adjusted for both dividends and splits