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 |
|---|---|---|---|---|---|
| 12/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 11/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 10/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 06/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/03/2020 | 290.00p | 290.00p | 285.00p | 285.00p | 250 |
| 03/03/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/03/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 25/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 24/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 21/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/02/2020 | 280.00p | 309.00p | 280.00p | 290.00p | 714 |
| 17/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 27/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 27/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/12/2019 | 280.00p | 325.00p | 280.00p | 280.00p | 1000 |
| 16/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/12/2019 | 280.00p | 280.00p | 266.00p | 280.00p | 1550 |
| 04/12/2019 | 265.00p | 299.00p | 265.00p | 280.00p | 1000 |
| 03/12/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/12/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/11/2019 | 265.00p | 265.00p | 235.00p | 265.00p | 226 |
| 26/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/11/2019 | 265.00p | 299.00p | 265.00p | 265.00p | 384 |
| 11/11/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 125 |
| 08/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/11/2019 | 265.00p | 286.00p | 265.00p | 265.00p | 30 |
| 31/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/10/2019 | 265.00p | 300.00p | 265.00p | 265.00p | 200 |
| 28/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/09/2019 | 265.00p | 299.00p | 265.00p | 265.00p | 500 |
| 10/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/09/2019 | 265.00p | 280.00p | 265.00p | 265.00p | 500 |
| 06/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 6975 |
| 27/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 2400 |
| 23/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 2500 |
| 21/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 5000 |
| 20/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/08/2019 | 295.00p | 300.00p | 265.00p | 265.00p | 1 |
| 16/08/2019 | 295.00p | 300.00p | 295.00p | 295.00p | 26 |
| 15/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 14/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 13/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 12/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 09/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 07/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 06/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 05/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 02/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 01/08/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 31/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 30/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 29/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 26/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 25/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 24/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 23/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 22/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 19/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 18/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 17/07/2019 | 295.00p | 300.00p | 295.00p | 295.00p | 331 |
| 16/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 15/07/2019 | 295.00p | 301.00p | 295.00p | 295.00p | 664 |
| 12/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 11/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 10/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 09/07/2019 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/07/2019 | 300.00p | 300.00p | 280.00p | 295.00p | 1000 |
| 05/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/07/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 21/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/06/2019 | 300.00p | 310.00p | 300.00p | 300.00p | 225 |
| 06/06/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
*Close Price adjusted for both dividends and splits