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
25/04/2018 1,335.00p 1,352.00p 1,324.00p 1,336.00p 49047
24/04/2018 1,349.00p 1,359.00p 1,329.24p 1,345.00p 83357
23/04/2018 1,339.00p 1,358.00p 1,332.00p 1,349.00p 138758
20/04/2018 1,331.00p 1,343.00p 1,326.00p 1,330.00p 74442
19/04/2018 1,318.00p 1,339.12p 1,315.00p 1,330.00p 139769
18/04/2018 1,302.00p 1,320.00p 1,298.00p 1,320.00p 125575
17/04/2018 1,306.00p 1,319.00p 1,299.00p 1,307.00p 52419
16/04/2018 1,317.00p 1,321.00p 1,304.00p 1,307.00p 44476
13/04/2018 1,317.00p 1,321.00p 1,295.00p 1,314.00p 100196
12/04/2018 1,288.00p 1,318.00p 1,288.00p 1,299.00p 52125
11/04/2018 1,301.00p 1,327.00p 1,289.00p 1,300.00p 52723
10/04/2018 1,281.00p 1,302.00p 1,281.00p 1,299.00p 57107
09/04/2018 1,283.00p 1,297.00p 1,281.00p 1,284.00p 104311
06/04/2018 1,320.00p 1,331.00p 1,280.00p 1,280.00p 79807
05/04/2018 1,309.00p 1,322.00p 1,297.00p 1,322.00p 75770
04/04/2018 1,331.00p 1,331.00p 1,281.00p 1,290.00p 89636
03/04/2018 1,339.00p 1,339.00p 1,304.00p 1,322.00p 93936
29/03/2018 1,308.00p 1,338.00p 1,295.00p 1,329.00p 102533
28/03/2018 1,287.00p 1,309.00p 1,270.00p 1,294.00p 130348
27/03/2018 1,281.00p 1,304.00p 1,274.00p 1,286.00p 64097
26/03/2018 1,291.00p 1,291.00p 1,257.00p 1,273.00p 49420
23/03/2018 1,318.00p 1,318.00p 1,253.00p 1,290.00p 51636
22/03/2018 1,325.00p 1,339.00p 1,297.00p 1,300.00p 96756
21/03/2018 1,316.00p 1,340.00p 1,309.50p 1,333.00p 88050
20/03/2018 1,317.00p 1,333.00p 1,303.00p 1,327.00p 99384
19/03/2018 1,298.00p 1,323.00p 1,298.00p 1,317.00p 80308
16/03/2018 1,308.00p 1,334.13p 1,307.00p 1,313.00p 139759
15/03/2018 1,340.00p 1,340.00p 1,301.00p 1,310.00p 67060
14/03/2018 1,318.00p 1,339.00p 1,318.00p 1,328.00p 106343
13/03/2018 1,322.00p 1,342.00p 1,312.00p 1,323.00p 93862
12/03/2018 1,348.00p 1,348.00p 1,308.00p 1,318.00p 61749
09/03/2018 1,356.00p 1,356.00p 1,320.00p 1,345.00p 55056
08/03/2018 1,312.00p 1,359.00p 1,295.00p 1,350.00p 134239
07/03/2018 1,279.00p 1,387.00p 1,245.00p 1,297.00p 256816
06/03/2018 1,230.00p 1,246.00p 1,200.00p 1,236.00p 69115
05/03/2018 1,203.00p 1,206.00p 1,198.00p 1,205.00p 90744
02/03/2018 1,203.00p 1,233.00p 1,203.00p 1,207.00p 73398
01/03/2018 1,215.00p 1,224.00p 1,207.00p 1,224.00p 63607
28/02/2018 1,257.00p 1,257.00p 1,215.00p 1,215.00p 94619
27/02/2018 1,241.00p 1,250.00p 1,232.00p 1,239.00p 56928
26/02/2018 1,240.00p 1,243.00p 1,225.00p 1,238.00p 62948
23/02/2018 1,212.00p 1,233.00p 1,212.00p 1,228.00p 59122
22/02/2018 1,177.00p 1,211.00p 1,177.00p 1,211.00p 64056
21/02/2018 1,198.00p 1,208.00p 1,188.40p 1,208.00p 66097
20/02/2018 1,210.00p 1,210.00p 1,187.00p 1,201.00p 58916
19/02/2018 1,176.00p 1,200.00p 1,176.00p 1,193.00p 40703
16/02/2018 1,196.00p 1,207.00p 1,183.00p 1,190.00p 41285
15/02/2018 1,167.00p 1,197.00p 1,167.00p 1,187.00p 62022
14/02/2018 1,169.00p 1,169.00p 1,138.00p 1,158.00p 190983
13/02/2018 1,177.00p 1,181.00p 1,150.00p 1,152.00p 274712
12/02/2018 1,175.00p 1,180.00p 1,161.00p 1,167.00p 152914
09/02/2018 1,161.00p 1,168.00p 1,151.00p 1,164.00p 129625
08/02/2018 1,154.00p 1,182.00p 1,154.00p 1,166.00p 417406
07/02/2018 1,165.00p 1,193.00p 1,153.00p 1,185.00p 71885
06/02/2018 1,175.00p 1,175.00p 1,130.00p 1,142.00p 258379
05/02/2018 1,174.00p 1,177.00p 1,158.00p 1,170.00p 135675
02/02/2018 1,207.00p 1,208.00p 1,182.00p 1,190.00p 147605
01/02/2018 1,212.00p 1,220.00p 1,199.00p 1,204.00p 137285
31/01/2018 1,193.00p 1,214.00p 1,193.00p 1,199.00p 112432
30/01/2018 1,201.00p 1,207.00p 1,194.00p 1,196.00p 167643
29/01/2018 1,229.00p 1,241.00p 1,215.00p 1,220.00p 82252
26/01/2018 1,240.00p 1,248.00p 1,227.00p 1,230.00p 110751
25/01/2018 1,260.00p 1,261.00p 1,230.00p 1,240.00p 74532
24/01/2018 1,268.00p 1,277.00p 1,255.00p 1,260.00p 120492
23/01/2018 1,274.00p 1,285.00p 1,268.00p 1,269.00p 102820
22/01/2018 1,301.00p 1,301.00p 1,273.00p 1,273.00p 68782
19/01/2018 1,307.00p 1,314.00p 1,291.00p 1,294.00p 87706
18/01/2018 1,314.00p 1,320.00p 1,298.00p 1,303.00p 48248
17/01/2018 1,317.00p 1,346.00p 1,306.00p 1,313.00p 53079
16/01/2018 1,329.00p 1,336.00p 1,309.37p 1,327.00p 49790
15/01/2018 1,326.00p 1,343.00p 1,321.00p 1,330.00p 42670
12/01/2018 1,324.00p 1,349.00p 1,320.00p 1,334.00p 58926
11/01/2018 1,311.00p 1,326.00p 1,303.00p 1,322.00p 225051
10/01/2018 1,319.00p 1,319.00p 1,303.00p 1,309.00p 70251
09/01/2018 1,320.00p 1,330.95p 1,314.00p 1,316.00p 48905
08/01/2018 1,335.00p 1,335.00p 1,308.50p 1,329.00p 72216
05/01/2018 1,314.00p 1,334.00p 1,310.00p 1,321.00p 84784
04/01/2018 1,331.00p 1,331.00p 1,313.00p 1,318.00p 75461
03/01/2018 1,326.00p 1,341.00p 1,317.00p 1,323.00p 125402
02/01/2018 1,354.00p 1,354.00p 1,312.38p 1,326.00p 51548
29/12/2017 1,343.00p 1,346.00p 1,331.00p 1,339.00p 14076
28/12/2017 1,343.00p 1,354.00p 1,340.00p 1,340.00p 44438
27/12/2017 1,344.00p 1,350.00p 1,341.00p 1,342.00p 39826
22/12/2017 1,306.00p 1,357.00p 1,306.00p 1,342.00p 21606
21/12/2017 1,301.00p 1,344.00p 1,301.00p 1,325.00p 116306
20/12/2017 1,325.00p 1,334.00p 1,317.00p 1,324.00p 70095
19/12/2017 1,323.00p 1,330.00p 1,310.00p 1,324.00p 191322
18/12/2017 1,335.00p 1,335.00p 1,318.00p 1,325.00p 91065
15/12/2017 1,337.00p 1,343.00p 1,315.00p 1,330.00p 187478
14/12/2017 1,321.00p 1,341.00p 1,319.00p 1,340.00p 54678
13/12/2017 1,311.00p 1,321.00p 1,300.00p 1,321.00p 279210
12/12/2017 1,309.00p 1,320.00p 1,300.00p 1,311.00p 64475
11/12/2017 1,309.00p 1,319.00p 1,290.00p 1,300.00p 135674
08/12/2017 1,278.00p 1,315.00p 1,263.00p 1,311.00p 67072
07/12/2017 1,290.00p 1,295.00p 1,259.00p 1,283.00p 86387
06/12/2017 1,284.00p 1,284.00p 1,265.00p 1,279.00p 32053
05/12/2017 1,300.00p 1,302.63p 1,279.00p 1,288.00p 67883
04/12/2017 1,283.00p 1,298.00p 1,273.00p 1,286.00p 206839
01/12/2017 1,284.00p 1,284.00p 1,259.00p 1,263.00p 186022
30/11/2017 1,320.00p 1,320.00p 1,270.00p 1,280.00p 220680
29/11/2017 1,343.00p 1,343.00p 1,313.00p 1,327.00p 48280
28/11/2017 1,336.00p 1,340.00p 1,315.00p 1,329.00p 61827
27/11/2017 1,329.00p 1,345.00p 1,314.00p 1,314.00p 33241
24/11/2017 1,318.00p 1,341.00p 1,318.00p 1,336.00p 39364
23/11/2017 1,313.00p 1,324.00p 1,309.00p 1,315.00p 31957
22/11/2017 1,321.00p 1,324.00p 1,267.00p 1,311.00p 126781
21/11/2017 1,309.00p 1,323.00p 1,309.00p 1,320.00p 85894
20/11/2017 1,293.00p 1,318.00p 1,293.00p 1,311.00p 84389
17/11/2017 1,290.00p 1,305.00p 1,280.00p 1,292.00p 57296
16/11/2017 1,297.00p 1,297.00p 1,284.00p 1,286.00p 29761
15/11/2017 1,297.00p 1,303.00p 1,280.00p 1,288.00p 46375
14/11/2017 1,320.00p 1,320.00p 1,302.00p 1,308.00p 52202
13/11/2017 1,300.00p 1,320.63p 1,287.00p 1,290.00p 73888
10/11/2017 1,331.00p 1,334.50p 1,301.00p 1,301.00p 151846
09/11/2017 1,331.00p 1,338.00p 1,314.00p 1,320.00p 169654
08/11/2017 1,326.00p 1,346.89p 1,325.00p 1,330.00p 59847
07/11/2017 1,338.00p 1,347.00p 1,328.00p 1,332.00p 69458
06/11/2017 1,344.00p 1,350.00p 1,335.13p 1,342.00p 27000
03/11/2017 1,347.00p 1,348.00p 1,336.00p 1,342.00p 37919
02/11/2017 1,351.00p 1,356.00p 1,332.00p 1,340.00p 77371
01/11/2017 1,320.00p 1,360.00p 1,315.00p 1,344.00p 98279
31/10/2017 1,300.00p 1,323.00p 1,294.50p 1,322.00p 49256
30/10/2017 1,282.00p 1,304.00p 1,277.50p 1,293.00p 34014
27/10/2017 1,280.00p 1,294.00p 1,274.00p 1,279.00p 55764
26/10/2017 1,278.00p 1,290.00p 1,277.00p 1,278.00p 55131
25/10/2017 1,256.00p 1,283.00p 1,256.00p 1,278.00p 21951
24/10/2017 1,256.00p 1,286.50p 1,256.00p 1,275.00p 59791
23/10/2017 1,279.00p 1,284.00p 1,273.00p 1,280.00p 130885
20/10/2017 1,289.00p 1,290.00p 1,267.00p 1,274.00p 147376
19/10/2017 1,289.00p 1,289.00p 1,269.02p 1,286.00p 65921
18/10/2017 1,299.00p 1,299.00p 1,264.00p 1,268.00p 40452
17/10/2017 1,295.00p 1,295.00p 1,274.00p 1,274.00p 387377
16/10/2017 1,289.00p 1,293.09p 1,283.00p 1,290.00p 83459
13/10/2017 1,256.00p 1,285.00p 1,256.00p 1,284.00p 80868
12/10/2017 1,260.00p 1,269.00p 1,250.00p 1,263.00p 25571
11/10/2017 1,236.00p 1,269.00p 1,236.00p 1,263.00p 43824
10/10/2017 1,254.00p 1,259.00p 1,241.00p 1,257.00p 40097
09/10/2017 1,243.00p 1,258.00p 1,241.00p 1,241.00p 40205
06/10/2017 1,254.00p 1,263.00p 1,248.00p 1,260.00p 38952
05/10/2017 1,259.00p 1,259.00p 1,243.00p 1,249.00p 48629
04/10/2017 1,257.00p 1,268.00p 1,250.00p 1,255.00p 111995
03/10/2017 1,274.00p 1,275.00p 1,255.00p 1,259.00p 25411
02/10/2017 1,264.00p 1,265.00p 1,249.00p 1,261.00p 34793
29/09/2017 1,229.00p 1,264.00p 1,225.00p 1,264.00p 70078
28/09/2017 1,221.00p 1,239.00p 1,218.00p 1,230.00p 28644
27/09/2017 1,226.00p 1,241.00p 1,223.00p 1,232.00p 20445
26/09/2017 1,206.00p 1,239.00p 1,206.00p 1,234.00p 38356
25/09/2017 1,208.00p 1,238.00p 1,208.00p 1,223.00p 42523
22/09/2017 1,216.00p 1,226.00p 1,209.00p 1,214.00p 34258
21/09/2017 1,250.00p 1,250.00p 1,217.00p 1,219.00p 36414
20/09/2017 1,226.00p 1,265.00p 1,226.00p 1,240.00p 37698
19/09/2017 1,226.00p 1,255.00p 1,226.00p 1,252.00p 47043
18/09/2017 1,246.00p 1,250.00p 1,238.00p 1,249.00p 46024
15/09/2017 1,233.00p 1,243.00p 1,216.00p 1,243.00p 119625
14/09/2017 1,257.00p 1,258.00p 1,234.00p 1,241.00p 82884
13/09/2017 1,273.00p 1,273.00p 1,256.00p 1,257.00p 81152
12/09/2017 1,301.00p 1,302.00p 1,277.00p 1,281.00p 70019
11/09/2017 1,271.00p 1,304.00p 1,271.00p 1,288.00p 21435
08/09/2017 1,271.00p 1,295.00p 1,271.00p 1,291.00p 56332
07/09/2017 1,262.00p 1,296.00p 1,262.00p 1,290.00p 49873
06/09/2017 1,288.00p 1,288.00p 1,261.00p 1,278.00p 41634
05/09/2017 1,316.00p 1,316.00p 1,276.00p 1,276.00p 62518
04/09/2017 1,320.00p 1,320.00p 1,282.00p 1,285.00p 48260
01/09/2017 1,299.00p 1,315.00p 1,276.00p 1,308.00p 48922
31/08/2017 1,295.00p 1,295.00p 1,270.00p 1,285.00p 55087
30/08/2017 1,281.00p 1,292.00p 1,272.00p 1,281.00p 39956
29/08/2017 1,290.00p 1,290.00p 1,264.00p 1,281.00p 55425
25/08/2017 1,299.00p 1,301.00p 1,279.00p 1,279.00p 104400
24/08/2017 1,300.00p 1,306.00p 1,265.00p 1,283.00p 235410
23/08/2017 1,310.00p 1,311.00p 1,288.00p 1,288.00p 121811
22/08/2017 1,340.00p 1,340.00p 1,311.00p 1,312.00p 51226
21/08/2017 1,326.00p 1,359.00p 1,326.00p 1,340.00p 56996
18/08/2017 1,335.00p 1,349.00p 1,330.00p 1,342.00p 51255
17/08/2017 1,362.00p 1,366.00p 1,345.00p 1,345.00p 56186
16/08/2017 1,336.00p 1,362.00p 1,336.00p 1,351.00p 66176
15/08/2017 1,361.00p 1,363.00p 1,340.00p 1,342.00p 43402
14/08/2017 1,361.00p 1,383.00p 1,355.00p 1,361.00p 57834
11/08/2017 1,382.00p 1,385.00p 1,359.00p 1,359.00p 77116
10/08/2017 1,423.00p 1,423.00p 1,343.00p 1,391.00p 169441
09/08/2017 1,418.00p 1,427.00p 1,393.00p 1,427.00p 94738
08/08/2017 1,415.00p 1,425.00p 1,405.00p 1,406.00p 72964
07/08/2017 1,409.00p 1,433.00p 1,399.00p 1,405.00p 82740
04/08/2017 1,403.00p 1,416.00p 1,395.00p 1,404.00p 50572
03/08/2017 1,355.00p 1,450.00p 1,355.00p 1,417.00p 106826
02/08/2017 1,350.00p 1,392.00p 1,350.00p 1,392.00p 95485
01/08/2017 1,326.00p 1,380.00p 1,326.00p 1,380.00p 49641
31/07/2017 1,326.00p 1,364.00p 1,326.00p 1,340.00p 57749
28/07/2017 1,399.00p 1,399.00p 1,338.00p 1,343.00p 48915
27/07/2017 1,381.00p 1,392.00p 1,357.00p 1,357.00p 46792
26/07/2017 1,386.00p 1,394.00p 1,383.00p 1,386.00p 78865
25/07/2017 1,360.00p 1,398.00p 1,360.00p 1,393.00p 138796
24/07/2017 1,359.00p 1,365.00p 1,344.00p 1,361.00p 97642
21/07/2017 1,389.00p 1,390.00p 1,363.00p 1,370.00p 65395
20/07/2017 1,356.00p 1,390.00p 1,356.00p 1,376.00p 31743
19/07/2017 1,390.00p 1,392.00p 1,367.00p 1,392.00p 45956
18/07/2017 1,379.00p 1,389.00p 1,366.00p 1,371.00p 34195
17/07/2017 1,371.00p 1,389.00p 1,354.00p 1,383.00p 39010
14/07/2017 1,357.00p 1,373.00p 1,351.00p 1,373.00p 38769
13/07/2017 1,355.00p 1,370.00p 1,345.00p 1,362.00p 68997
12/07/2017 1,370.00p 1,370.00p 1,343.00p 1,355.00p 81332

*Close Price adjusted for both dividends and splits