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
21/08/2014 553.00p 553.00p 545.00p 545.00p 9156
20/08/2014 544.50p 551.50p 542.44p 547.50p 21868
19/08/2014 545.00p 550.00p 541.50p 547.00p 13031
18/08/2014 548.50p 548.50p 541.00p 545.00p 9908
15/08/2014 536.00p 548.00p 536.00p 545.00p 20372
14/08/2014 538.50p 548.50p 536.00p 537.00p 17603
13/08/2014 555.00p 555.00p 542.00p 542.00p 22832
12/08/2014 552.00p 555.50p 545.00p 545.50p 12733
11/08/2014 539.50p 555.90p 537.18p 553.00p 49617
08/08/2014 530.00p 539.50p 526.19p 539.50p 60345
07/08/2014 528.00p 530.00p 525.00p 530.00p 33707
06/08/2014 523.00p 529.50p 518.50p 526.00p 24758
05/08/2014 508.00p 523.00p 508.00p 523.00p 43790
04/08/2014 515.50p 515.50p 504.50p 508.00p 29210
01/08/2014 505.50p 515.50p 504.41p 509.00p 33273
31/07/2014 503.50p 511.50p 503.50p 508.00p 12669
30/07/2014 512.00p 512.00p 504.00p 507.00p 13229
29/07/2014 506.50p 512.50p 505.50p 508.50p 19074
28/07/2014 510.50p 510.50p 502.50p 506.50p 22672
25/07/2014 503.00p 513.00p 500.00p 505.00p 26251
24/07/2014 501.00p 508.25p 501.00p 505.00p 30499
23/07/2014 504.00p 508.00p 502.50p 502.50p 7371
22/07/2014 510.50p 510.50p 502.50p 502.50p 31713
21/07/2014 503.00p 505.25p 501.00p 501.00p 4588
18/07/2014 502.00p 507.00p 502.00p 504.50p 34700
17/07/2014 510.50p 510.50p 502.50p 504.00p 37417
16/07/2014 503.00p 506.50p 502.50p 502.50p 10576
15/07/2014 503.00p 507.50p 502.50p 503.00p 27022
14/07/2014 503.00p 507.45p 502.50p 505.00p 123305
11/07/2014 498.00p 507.00p 498.00p 502.50p 27836
10/07/2014 504.50p 509.24p 499.00p 499.00p 73076
09/07/2014 509.00p 513.50p 505.00p 506.00p 3107
08/07/2014 517.00p 517.00p 505.00p 508.00p 16949
07/07/2014 505.50p 513.00p 505.00p 512.00p 12251
04/07/2014 511.50p 511.50p 503.00p 510.50p 5283
03/07/2014 513.50p 513.50p 503.50p 503.50p 13376
02/07/2014 506.50p 509.75p 504.00p 505.50p 30996
01/07/2014 505.00p 508.00p 504.00p 504.00p 31055
30/06/2014 504.00p 509.50p 502.50p 502.50p 34709
27/06/2014 505.50p 508.00p 504.00p 504.00p 39210
26/06/2014 501.50p 511.50p 501.50p 507.00p 15309
25/06/2014 517.50p 517.50p 502.00p 503.00p 57791
24/06/2014 516.00p 521.64p 512.50p 512.50p 18404
23/06/2014 514.50p 524.00p 510.00p 517.50p 20906
20/06/2014 502.00p 514.50p 500.00p 512.00p 98573
19/06/2014 505.50p 512.30p 498.00p 500.00p 254634
18/06/2014 504.00p 514.50p 504.00p 505.50p 33138
17/06/2014 517.50p 526.50p 495.00p 501.00p 89932
16/06/2014 531.50p 533.50p 516.00p 519.00p 41797
13/06/2014 538.00p 538.00p 525.50p 525.50p 231767
12/06/2014 547.50p 550.00p 534.50p 534.50p 191078
11/06/2014 548.00p 552.55p 546.00p 547.50p 103179
10/06/2014 549.00p 557.50p 549.00p 552.00p 35514
09/06/2014 559.00p 559.00p 548.00p 552.00p 445009
06/06/2014 552.00p 557.00p 548.50p 550.00p 155700
05/06/2014 555.50p 556.50p 552.00p 552.00p 20026
04/06/2014 552.00p 559.00p 551.00p 556.00p 34888
03/06/2014 552.50p 563.00p 552.50p 559.00p 17080
02/06/2014 552.50p 562.00p 548.75p 559.50p 68854
30/05/2014 551.50p 553.50p 544.00p 552.00p 863796
29/05/2014 539.00p 551.00p 539.00p 546.50p 174159
28/05/2014 545.00p 555.00p 536.00p 541.00p 223788
27/05/2014 560.00p 560.00p 555.00p 555.00p 108033
23/05/2014 554.00p 563.00p 554.00p 555.50p 168084
22/05/2014 554.00p 559.50p 554.00p 556.00p 95167
21/05/2014 554.00p 559.00p 554.00p 554.50p 52495
20/05/2014 559.00p 563.50p 555.00p 556.00p 175433
19/05/2014 550.50p 562.50p 550.50p 558.50p 47695
16/05/2014 553.50p 562.00p 553.50p 555.00p 252198
15/05/2014 561.00p 562.00p 546.93p 562.00p 245764
14/05/2014 565.00p 570.00p 560.93p 566.00p 65025
13/05/2014 565.50p 567.50p 560.00p 564.50p 184384
12/05/2014 556.50p 564.50p 555.00p 560.00p 41521
09/05/2014 565.50p 565.50p 555.00p 555.00p 23032
08/05/2014 554.50p 560.50p 554.50p 560.50p 47356
07/05/2014 553.50p 560.62p 553.50p 559.50p 235753
06/05/2014 565.50p 565.50p 553.00p 558.00p 38001
02/05/2014 560.00p 561.00p 557.00p 558.00p 24661
01/05/2014 557.00p 560.00p 555.93p 560.00p 10170
30/04/2014 557.00p 562.25p 550.00p 558.50p 63145
29/04/2014 566.00p 566.00p 557.00p 557.00p 19733
28/04/2014 569.50p 569.50p 560.00p 561.50p 353964
25/04/2014 568.50p 568.50p 560.50p 565.00p 5098
24/04/2014 568.50p 569.50p 560.50p 563.00p 22588
23/04/2014 566.00p 568.00p 556.05p 568.00p 23012
22/04/2014 569.00p 569.00p 557.50p 557.50p 25258
17/04/2014 569.50p 569.50p 557.50p 565.00p 16924
16/04/2014 569.50p 569.50p 557.00p 566.50p 52262
15/04/2014 569.50p 569.50p 557.00p 564.50p 304043
14/04/2014 565.50p 568.00p 559.00p 560.50p 99491
11/04/2014 564.00p 564.50p 559.00p 564.00p 111387
10/04/2014 564.00p 569.50p 559.51p 564.50p 229244
09/04/2014 564.50p 567.00p 556.00p 562.50p 267652
08/04/2014 558.00p 569.50p 551.50p 558.00p 154744
07/04/2014 569.50p 569.50p 558.00p 560.50p 34012
04/04/2014 566.50p 570.00p 561.50p 568.00p 50299
03/04/2014 555.00p 565.00p 555.00p 560.00p 221398
02/04/2014 551.50p 555.00p 542.00p 555.00p 450352
01/04/2014 549.50p 549.50p 541.40p 543.50p 33468
31/03/2014 542.50p 549.00p 542.50p 543.50p 5080
28/03/2014 549.50p 553.00p 542.00p 544.50p 25394
27/03/2014 540.00p 553.00p 540.00p 549.00p 10698
26/03/2014 542.50p 552.00p 542.50p 545.00p 21502
25/03/2014 542.50p 553.00p 542.00p 550.00p 35217
24/03/2014 550.00p 551.00p 542.00p 545.00p 20595
21/03/2014 539.50p 550.00p 539.50p 542.00p 63266
20/03/2014 539.50p 549.50p 539.50p 541.50p 30207
19/03/2014 544.00p 550.00p 542.00p 543.50p 33374
18/03/2014 539.50p 551.00p 539.50p 542.50p 34104
17/03/2014 552.00p 552.00p 541.00p 547.00p 27471
14/03/2014 541.50p 549.00p 540.00p 549.00p 11257
13/03/2014 543.00p 545.00p 539.00p 540.00p 66083
12/03/2014 544.00p 550.00p 540.00p 540.00p 7715
11/03/2014 546.00p 552.00p 539.40p 550.00p 28470
10/03/2014 552.50p 552.50p 535.50p 540.50p 9301
07/03/2014 549.00p 549.00p 541.00p 545.00p 27330
06/03/2014 552.50p 552.50p 542.00p 545.00p 13160
05/03/2014 551.50p 553.00p 541.00p 543.00p 15248
04/03/2014 552.50p 552.50p 540.74p 549.50p 13207
03/03/2014 556.00p 557.50p 544.63p 545.50p 11809
28/02/2014 560.00p 560.00p 552.00p 557.50p 17896
27/02/2014 545.50p 559.50p 545.50p 559.50p 10922
26/02/2014 550.00p 562.00p 547.00p 555.00p 26334
25/02/2014 562.00p 562.50p 550.00p 551.00p 36189
24/02/2014 554.50p 560.50p 552.06p 560.50p 13257
21/02/2014 554.50p 560.00p 546.00p 560.00p 31364
20/02/2014 554.50p 555.00p 545.00p 554.50p 22068
19/02/2014 542.50p 555.00p 538.50p 546.00p 20398
18/02/2014 541.50p 541.50p 532.00p 538.00p 23293
17/02/2014 543.00p 543.00p 532.00p 534.00p 17359
14/02/2014 532.50p 542.00p 532.50p 540.00p 139550
13/02/2014 541.00p 541.00p 533.87p 538.50p 4458
12/02/2014 536.50p 545.00p 534.36p 536.00p 10957
11/02/2014 542.50p 542.50p 536.00p 539.00p 165389
10/02/2014 547.50p 547.50p 538.00p 540.00p 15292
07/02/2014 544.00p 544.00p 538.25p 540.00p 5783
06/02/2014 545.00p 545.00p 540.00p 540.00p 32706
05/02/2014 547.50p 547.50p 539.50p 544.00p 8116
04/02/2014 547.00p 548.00p 542.00p 542.00p 57235
03/02/2014 540.00p 552.50p 540.00p 548.00p 10966
31/01/2014 541.50p 554.00p 541.50p 542.50p 14693
30/01/2014 540.50p 554.00p 540.50p 553.50p 17780
29/01/2014 535.50p 547.00p 535.50p 546.50p 76118
28/01/2014 534.50p 541.50p 530.26p 541.00p 12286
27/01/2014 545.50p 546.00p 525.00p 544.00p 42192
24/01/2014 559.50p 559.50p 545.50p 550.00p 46111
23/01/2014 559.50p 559.50p 547.00p 548.50p 10667
22/01/2014 555.00p 558.00p 552.50p 556.50p 17674
21/01/2014 555.00p 555.00p 550.00p 552.50p 18999
20/01/2014 558.00p 558.00p 544.50p 554.00p 34400
17/01/2014 556.00p 556.00p 546.90p 552.50p 21394
16/01/2014 551.00p 555.00p 545.50p 554.50p 62112
15/01/2014 552.50p 559.50p 546.50p 547.50p 25470
14/01/2014 552.00p 560.00p 550.54p 555.00p 51148
13/01/2014 545.00p 557.50p 534.50p 557.50p 56477
10/01/2014 548.50p 550.00p 539.00p 541.00p 77892
09/01/2014 549.50p 550.00p 542.66p 548.00p 31664
08/01/2014 526.00p 549.00p 526.00p 549.00p 39070
07/01/2014 522.50p 530.00p 521.90p 528.00p 18598
06/01/2014 522.50p 522.50p 510.00p 510.00p 16539
03/01/2014 522.50p 522.50p 516.50p 516.50p 9610
02/01/2014 516.00p 523.00p 510.50p 512.50p 6846
31/12/2013 523.00p 523.00p 515.00p 515.50p 5866
30/12/2013 523.00p 523.00p 510.00p 514.50p 17814
27/12/2013 522.50p 522.50p 517.30p 519.00p 27903
24/12/2013 522.50p 522.50p 512.50p 522.00p 11414
23/12/2013 510.00p 518.75p 510.00p 517.50p 10239
20/12/2013 510.00p 522.00p 510.00p 510.00p 29075
19/12/2013 511.00p 520.50p 511.00p 512.50p 12675
18/12/2013 511.00p 522.00p 511.00p 513.00p 6639
17/12/2013 515.00p 522.00p 513.00p 513.00p 37646
16/12/2013 520.00p 529.50p 515.00p 515.00p 12810
13/12/2013 524.50p 528.50p 520.50p 521.00p 12888
12/12/2013 516.50p 528.50p 516.50p 527.50p 20772
11/12/2013 512.50p 522.00p 512.50p 522.00p 24299
10/12/2013 515.00p 520.00p 513.00p 517.00p 18977
09/12/2013 515.00p 520.00p 515.00p 518.00p 7301
06/12/2013 512.50p 520.00p 512.50p 517.50p 44021
05/12/2013 515.00p 525.00p 512.00p 515.00p 66761
04/12/2013 527.00p 530.00p 516.00p 518.00p 69337
03/12/2013 532.00p 534.00p 528.00p 530.00p 23682
02/12/2013 534.00p 537.38p 531.97p 534.00p 18790
29/11/2013 535.00p 535.00p 531.05p 535.00p 59592
28/11/2013 534.00p 536.50p 533.00p 533.00p 8460
27/11/2013 538.00p 543.20p 534.22p 536.50p 514999
26/11/2013 545.50p 545.50p 533.50p 540.00p 171525
25/11/2013 539.50p 544.50p 536.00p 543.50p 524174
22/11/2013 536.00p 540.00p 536.00p 536.00p 9289
21/11/2013 537.00p 539.00p 536.00p 536.00p 18392
20/11/2013 538.50p 541.56p 536.50p 537.00p 43230
19/11/2013 540.50p 547.50p 540.00p 547.50p 122205
18/11/2013 536.00p 549.50p 536.00p 546.00p 147055
15/11/2013 524.50p 538.00p 522.50p 538.00p 55353
14/11/2013 515.00p 522.50p 510.50p 520.00p 40487
13/11/2013 514.50p 514.50p 506.50p 510.50p 24935
12/11/2013 509.50p 514.00p 504.50p 514.00p 221119
11/11/2013 505.00p 508.00p 502.50p 507.00p 37411
08/11/2013 500.00p 505.00p 499.00p 505.00p 78409
07/11/2013 490.00p 499.50p 490.00p 499.50p 215281
06/11/2013 489.75p 492.00p 483.75p 491.50p 37699

*Close Price adjusted for both dividends and splits