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
21/03/2016 854.00p 857.50p 847.00p 857.50p 245679
18/03/2016 869.00p 869.00p 838.00p 855.50p 206067
17/03/2016 867.00p 868.50p 860.50p 862.00p 85810
16/03/2016 870.00p 870.00p 862.50p 864.50p 173503
15/03/2016 867.50p 870.00p 863.00p 865.00p 129015
14/03/2016 866.50p 875.03p 861.00p 863.00p 74595
11/03/2016 904.00p 904.00p 859.00p 875.00p 149356
10/03/2016 842.00p 909.00p 834.88p 898.00p 596737
09/03/2016 774.50p 847.75p 774.50p 842.50p 215919
08/03/2016 764.00p 764.00p 748.83p 750.00p 93349
07/03/2016 756.50p 765.00p 754.00p 754.00p 49128
04/03/2016 762.00p 764.50p 755.00p 762.00p 61000
03/03/2016 765.00p 770.50p 751.00p 751.00p 45732
02/03/2016 772.00p 772.00p 765.00p 765.00p 23833
01/03/2016 775.00p 783.00p 766.00p 766.00p 30279
29/02/2016 795.00p 795.00p 775.00p 775.00p 75848
26/02/2016 765.00p 796.00p 759.00p 796.00p 85867
25/02/2016 743.00p 762.00p 743.00p 758.00p 133965
24/02/2016 746.50p 754.50p 743.00p 744.00p 20384
23/02/2016 760.00p 760.00p 745.00p 751.50p 111860
22/02/2016 770.00p 770.00p 752.50p 756.00p 37392
19/02/2016 770.00p 773.00p 760.12p 769.50p 39944
18/02/2016 757.00p 779.00p 757.00p 777.00p 82273
17/02/2016 733.00p 768.50p 733.00p 765.00p 48011
16/02/2016 738.00p 744.50p 730.50p 738.00p 278548
15/02/2016 741.50p 755.00p 736.00p 737.50p 112977
12/02/2016 735.00p 754.50p 735.00p 745.00p 98293
11/02/2016 745.00p 747.50p 736.00p 742.50p 76290
10/02/2016 749.00p 757.50p 747.50p 748.50p 185484
09/02/2016 761.50p 775.01p 749.50p 750.50p 31021
08/02/2016 766.50p 772.00p 760.17p 770.00p 51165
05/02/2016 774.00p 778.00p 768.00p 769.00p 21269
04/02/2016 769.50p 780.12p 768.00p 768.00p 43796
03/02/2016 769.50p 779.50p 769.50p 778.50p 38551
02/02/2016 772.00p 780.00p 768.31p 777.50p 34399
01/02/2016 755.00p 771.00p 745.00p 771.00p 57835
29/01/2016 750.00p 753.50p 741.50p 752.50p 369705
28/01/2016 750.00p 755.00p 743.50p 744.50p 69027
27/01/2016 755.00p 755.00p 749.00p 752.00p 19685
26/01/2016 758.00p 758.00p 750.07p 754.50p 15218
25/01/2016 745.00p 758.00p 735.50p 754.00p 62935
22/01/2016 750.00p 750.00p 737.06p 740.00p 283921
21/01/2016 750.00p 750.00p 735.50p 740.00p 34220
20/01/2016 749.00p 752.00p 741.00p 741.50p 242806
19/01/2016 743.00p 749.50p 741.00p 741.00p 33494
18/01/2016 750.00p 755.00p 737.88p 743.00p 230027
15/01/2016 736.00p 748.50p 735.00p 748.50p 30594
14/01/2016 728.00p 736.00p 728.00p 735.50p 463660
13/01/2016 745.00p 745.00p 728.00p 734.00p 384065
12/01/2016 760.00p 760.00p 742.00p 742.00p 452807
11/01/2016 758.00p 765.50p 755.67p 760.00p 253127
08/01/2016 755.00p 762.81p 755.00p 758.50p 15795
07/01/2016 755.00p 761.00p 755.00p 757.50p 35632
06/01/2016 760.00p 765.00p 760.00p 761.50p 146094
05/01/2016 747.00p 763.00p 746.50p 760.00p 252537
04/01/2016 755.00p 755.00p 743.00p 745.50p 178154
31/12/2015 756.50p 757.00p 752.18p 757.00p 701
30/12/2015 750.00p 759.00p 750.00p 755.50p 35797
29/12/2015 750.00p 758.60p 750.00p 756.00p 17489
24/12/2015 755.00p 776.50p 754.00p 756.00p 62738
23/12/2015 755.00p 757.00p 751.00p 755.00p 144731
22/12/2015 757.00p 757.00p 744.48p 754.00p 128176
21/12/2015 759.50p 759.50p 748.66p 755.00p 613952
18/12/2015 754.50p 759.00p 748.00p 758.50p 42715
17/12/2015 760.00p 760.00p 746.50p 751.50p 38774
16/12/2015 765.00p 770.00p 758.00p 758.50p 58448
15/12/2015 746.00p 765.50p 746.00p 765.50p 41610
14/12/2015 750.00p 759.00p 741.60p 755.00p 49843
11/12/2015 745.00p 760.00p 745.00p 749.50p 31564
10/12/2015 745.50p 755.00p 734.00p 750.00p 58002
09/12/2015 744.00p 744.00p 735.00p 736.00p 77443
08/12/2015 750.00p 756.50p 721.00p 743.00p 111232
07/12/2015 747.00p 762.00p 747.00p 750.00p 479025
04/12/2015 720.50p 751.00p 720.50p 748.00p 40351
03/12/2015 734.00p 734.00p 726.50p 730.00p 251407
02/12/2015 733.00p 734.00p 723.51p 734.00p 290732
01/12/2015 730.00p 735.00p 722.34p 728.00p 26398
30/11/2015 715.00p 730.00p 711.00p 728.50p 423191
27/11/2015 700.00p 719.00p 700.00p 715.00p 122366
26/11/2015 695.00p 709.00p 693.00p 705.00p 220673
25/11/2015 690.00p 692.50p 686.63p 689.50p 408977
24/11/2015 665.00p 691.00p 663.00p 688.50p 402406
23/11/2015 636.00p 664.00p 636.00p 664.00p 53878
20/11/2015 643.00p 644.00p 639.21p 644.00p 13706
19/11/2015 643.00p 647.00p 638.00p 643.50p 14983
18/11/2015 651.50p 651.90p 644.75p 646.50p 62604
17/11/2015 646.00p 652.50p 641.80p 652.50p 45706
16/11/2015 645.00p 651.50p 637.50p 645.00p 239386
13/11/2015 659.00p 659.50p 643.00p 650.00p 37896
12/11/2015 680.00p 680.00p 659.50p 660.00p 173861
11/11/2015 685.00p 685.00p 680.00p 681.00p 18063
10/11/2015 685.00p 687.00p 679.95p 683.50p 18777
09/11/2015 675.00p 685.00p 675.00p 684.00p 9294
06/11/2015 675.00p 688.50p 675.00p 685.00p 10879
05/11/2015 675.00p 686.46p 675.00p 684.00p 14611
04/11/2015 675.00p 688.00p 675.00p 683.00p 16825
03/11/2015 675.00p 683.50p 675.00p 683.50p 5413
02/11/2015 681.50p 688.69p 680.00p 683.00p 38860
30/10/2015 684.00p 686.50p 682.00p 682.50p 24500
29/10/2015 685.00p 687.50p 682.00p 687.50p 27133
28/10/2015 680.00p 684.50p 680.00p 684.50p 20543
27/10/2015 675.00p 685.00p 675.00p 681.00p 39663
26/10/2015 677.00p 689.00p 677.00p 678.50p 33419
23/10/2015 670.00p 686.00p 668.75p 683.50p 46251
22/10/2015 662.50p 673.00p 661.37p 673.00p 21971
21/10/2015 664.50p 664.50p 659.00p 661.50p 19478
20/10/2015 657.00p 664.00p 657.00p 664.00p 35836
19/10/2015 656.00p 662.00p 640.00p 660.00p 68192
16/10/2015 665.00p 671.00p 640.00p 657.00p 97065
15/10/2015 665.00p 680.00p 665.00p 676.00p 25121
14/10/2015 675.00p 680.50p 665.50p 670.00p 57153
13/10/2015 690.00p 690.00p 675.62p 685.00p 37112
12/10/2015 690.00p 696.65p 687.50p 690.00p 72235
09/10/2015 683.00p 690.95p 681.50p 689.00p 295077
08/10/2015 687.00p 688.00p 680.00p 683.00p 125118
07/10/2015 693.00p 693.00p 690.00p 690.50p 38874
06/10/2015 693.00p 693.00p 687.00p 691.00p 93052
05/10/2015 695.00p 695.00p 690.22p 692.00p 202187
02/10/2015 704.00p 704.00p 690.50p 693.00p 13048
01/10/2015 703.00p 703.00p 692.50p 695.00p 67997
30/09/2015 703.00p 705.00p 698.40p 703.00p 35361
29/09/2015 703.00p 706.15p 699.00p 699.00p 51635
28/09/2015 710.50p 713.88p 705.00p 705.00p 25307
25/09/2015 715.00p 715.00p 711.50p 715.00p 3578
24/09/2015 713.00p 718.06p 712.50p 714.50p 36465
23/09/2015 715.00p 720.00p 715.00p 715.50p 12973
22/09/2015 730.00p 730.00p 710.50p 712.00p 30239
21/09/2015 725.00p 730.00p 717.37p 721.00p 215499
18/09/2015 709.00p 735.00p 707.00p 729.50p 65235
17/09/2015 705.50p 709.50p 705.34p 708.00p 724019
16/09/2015 702.00p 707.52p 699.80p 703.00p 401049
15/09/2015 700.00p 715.00p 694.60p 704.50p 22068
14/09/2015 690.00p 700.00p 685.00p 700.00p 86186
11/09/2015 703.00p 703.00p 690.50p 695.50p 782
10/09/2015 709.00p 712.60p 694.50p 694.50p 42269
09/09/2015 720.00p 720.00p 700.00p 706.00p 237628
08/09/2015 708.00p 715.63p 707.00p 708.00p 133108
07/09/2015 710.00p 716.22p 707.00p 707.00p 14047
04/09/2015 707.00p 713.50p 707.00p 709.50p 1241
03/09/2015 713.00p 717.88p 708.73p 713.00p 1752
02/09/2015 713.00p 719.00p 710.00p 719.00p 6055
01/09/2015 719.50p 720.00p 708.30p 717.50p 4542
28/08/2015 714.50p 717.50p 710.40p 717.00p 15448
27/08/2015 700.00p 715.25p 695.28p 710.00p 16638
26/08/2015 700.00p 706.00p 694.00p 706.00p 6981
25/08/2015 694.00p 703.68p 691.86p 700.00p 77423
24/08/2015 715.00p 715.00p 691.00p 691.00p 30877
21/08/2015 734.00p 734.00p 719.00p 723.00p 13156
20/08/2015 734.00p 734.00p 721.40p 726.00p 10697
19/08/2015 724.00p 734.00p 723.73p 734.00p 17190
18/08/2015 714.50p 723.50p 709.05p 723.00p 7074
17/08/2015 704.50p 711.98p 704.50p 704.50p 255856
14/08/2015 701.00p 712.83p 701.00p 701.00p 18380
13/08/2015 704.50p 710.00p 700.00p 704.00p 58080
12/08/2015 704.50p 704.50p 696.50p 700.00p 15490
11/08/2015 689.00p 704.50p 684.34p 702.00p 31361
10/08/2015 680.00p 688.80p 680.00p 680.00p 1555946
07/08/2015 695.00p 695.00p 680.00p 680.00p 4679
06/08/2015 692.00p 702.44p 688.50p 695.00p 11217
05/08/2015 691.50p 691.50p 680.86p 689.00p 9106
04/08/2015 694.00p 698.65p 681.50p 687.00p 21769
03/08/2015 696.50p 696.50p 686.32p 686.50p 2357
31/07/2015 697.00p 697.00p 686.21p 693.50p 10904
30/07/2015 692.68p 692.68p 686.10p 689.25p 3739
29/07/2015 685.50p 691.08p 685.50p 686.00p 8065
28/07/2015 695.50p 695.50p 685.00p 687.50p 9121
27/07/2015 699.50p 700.00p 693.07p 696.50p 6837
24/07/2015 691.28p 698.25p 691.28p 694.50p 3940
23/07/2015 705.00p 705.00p 690.00p 697.00p 135531
22/07/2015 707.00p 707.00p 695.00p 698.00p 16806
21/07/2015 705.00p 713.21p 699.65p 700.50p 19472
20/07/2015 695.00p 700.68p 695.00p 697.50p 23998
17/07/2015 710.00p 710.00p 700.00p 700.00p 4820
16/07/2015 695.00p 709.50p 695.00p 708.00p 4782
15/07/2015 699.50p 707.68p 695.00p 695.00p 3951
14/07/2015 695.00p 710.00p 687.25p 700.00p 52485
13/07/2015 687.50p 700.00p 681.75p 700.00p 19978
10/07/2015 663.00p 688.00p 663.00p 687.00p 191376
09/07/2015 665.00p 673.00p 661.00p 661.00p 8020
08/07/2015 675.00p 675.00p 663.76p 665.00p 64086
07/07/2015 665.00p 672.20p 663.50p 663.50p 103551
06/07/2015 670.00p 675.12p 665.00p 665.00p 119328
03/07/2015 670.00p 679.50p 670.00p 679.50p 22802
02/07/2015 670.50p 677.50p 670.00p 670.00p 5581
01/07/2015 672.50p 677.62p 672.00p 673.00p 2289
30/06/2015 670.50p 679.00p 670.00p 677.50p 11836
29/06/2015 671.50p 676.75p 670.00p 670.00p 5665
26/06/2015 675.00p 681.75p 675.00p 678.00p 18866
25/06/2015 676.00p 683.50p 675.34p 682.50p 95672
24/06/2015 675.00p 685.00p 670.99p 680.00p 41312
23/06/2015 673.00p 675.00p 670.00p 675.00p 15457
22/06/2015 675.00p 684.50p 675.00p 675.00p 13878
19/06/2015 683.50p 685.00p 674.00p 674.00p 87472
18/06/2015 683.00p 688.00p 683.00p 685.00p 7883
17/06/2015 697.50p 697.50p 688.51p 691.50p 9144
16/06/2015 697.00p 697.00p 682.50p 682.50p 79637
15/06/2015 690.00p 703.00p 688.50p 688.50p 29493
12/06/2015 704.00p 704.00p 690.00p 690.00p 6818
11/06/2015 694.50p 700.50p 690.00p 690.00p 10457
10/06/2015 700.00p 700.50p 690.50p 690.50p 14674

*Close Price adjusted for both dividends and splits