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
24/02/2015 591.50p 595.00p 577.00p 581.50p 30187
23/02/2015 604.00p 604.00p 597.78p 600.00p 38172
20/02/2015 603.00p 603.00p 591.50p 600.50p 9721
19/02/2015 595.00p 599.50p 595.00p 599.50p 22915
18/02/2015 595.00p 599.50p 594.50p 594.50p 2725
17/02/2015 603.50p 603.50p 595.50p 600.00p 15533
16/02/2015 604.50p 605.00p 595.00p 597.00p 29031
13/02/2015 599.00p 610.00p 595.50p 606.00p 40196
12/02/2015 599.50p 604.50p 596.00p 601.50p 8254
11/02/2015 592.00p 604.00p 591.69p 602.50p 14446
10/02/2015 601.00p 601.00p 592.00p 595.00p 10759
09/02/2015 610.00p 614.38p 595.00p 595.00p 32461
06/02/2015 616.00p 616.00p 610.50p 613.00p 17312
05/02/2015 612.50p 617.88p 612.50p 616.00p 27473
04/02/2015 609.00p 619.50p 609.00p 616.50p 25878
03/02/2015 613.00p 613.00p 609.00p 612.50p 86231
02/02/2015 610.00p 613.15p 609.00p 610.50p 42975
30/01/2015 600.00p 612.77p 600.00p 609.00p 43787
29/01/2015 600.50p 608.00p 596.80p 604.00p 37260
28/01/2015 600.00p 600.75p 595.50p 596.00p 7422
27/01/2015 602.00p 604.83p 597.50p 603.00p 18061
26/01/2015 600.50p 605.60p 598.62p 600.50p 234478
23/01/2015 600.00p 607.50p 600.00p 600.00p 44340
22/01/2015 605.00p 607.85p 603.50p 605.00p 11538
21/01/2015 605.00p 610.70p 605.00p 605.00p 14808
20/01/2015 609.50p 610.00p 606.00p 608.00p 15053
19/01/2015 610.00p 610.00p 605.00p 605.50p 40258
16/01/2015 608.00p 608.00p 605.50p 608.00p 11109
15/01/2015 605.00p 609.33p 602.37p 605.00p 10815
14/01/2015 608.00p 613.00p 601.50p 604.00p 22718
13/01/2015 610.00p 613.50p 603.00p 610.00p 22299
12/01/2015 595.50p 609.50p 595.50p 605.50p 33559
09/01/2015 607.00p 620.25p 592.00p 592.00p 94268
08/01/2015 596.00p 601.50p 593.00p 601.50p 581911
07/01/2015 586.50p 592.00p 580.50p 592.00p 92889
06/01/2015 581.00p 587.50p 575.50p 583.00p 24618
05/01/2015 576.50p 582.00p 574.65p 582.00p 9166
02/01/2015 583.00p 583.50p 575.00p 583.50p 2214
31/12/2014 579.00p 583.50p 573.00p 580.00p 3915
30/12/2014 579.00p 580.50p 572.00p 579.50p 7241
29/12/2014 582.00p 582.50p 575.37p 582.00p 5269
24/12/2014 579.00p 584.50p 577.50p 584.50p 7620
23/12/2014 577.50p 580.50p 570.38p 580.50p 5800
22/12/2014 567.50p 574.03p 567.50p 572.50p 7807
19/12/2014 568.50p 578.00p 565.00p 568.00p 72842
18/12/2014 567.00p 573.72p 565.40p 568.00p 246029
17/12/2014 566.50p 572.63p 565.00p 565.00p 10131
16/12/2014 578.00p 578.00p 566.00p 566.00p 14792
15/12/2014 580.00p 584.90p 569.00p 569.00p 81564
12/12/2014 576.50p 579.00p 576.00p 576.00p 21698
11/12/2014 583.00p 587.75p 576.00p 576.00p 15969
10/12/2014 607.00p 607.00p 580.50p 581.00p 306869
09/12/2014 580.50p 604.00p 580.00p 596.00p 946410
08/12/2014 585.50p 586.50p 583.98p 584.00p 9665
05/12/2014 577.00p 588.00p 571.25p 578.50p 20064
04/12/2014 574.50p 575.50p 571.00p 573.00p 8202
03/12/2014 571.50p 574.75p 569.00p 571.50p 22579
02/12/2014 575.00p 575.00p 570.00p 574.50p 16837
01/12/2014 570.00p 575.00p 567.50p 572.00p 36814
28/11/2014 563.50p 570.09p 559.63p 567.50p 159658
27/11/2014 566.50p 567.50p 563.00p 563.00p 101120
26/11/2014 568.00p 570.00p 557.00p 561.00p 68280
25/11/2014 557.00p 567.00p 557.00p 560.00p 104314
24/11/2014 560.50p 565.50p 560.50p 560.50p 11853
21/11/2014 556.50p 565.50p 556.50p 557.50p 19606
20/11/2014 558.00p 564.25p 557.50p 557.50p 15660
19/11/2014 573.00p 573.00p 563.00p 564.50p 25750
18/11/2014 563.50p 571.95p 563.50p 567.50p 21126
17/11/2014 562.50p 569.00p 558.90p 565.00p 50909
14/11/2014 554.00p 568.00p 554.00p 568.00p 22612
13/11/2014 555.00p 561.00p 554.50p 554.50p 10838
12/11/2014 568.50p 568.50p 555.00p 555.00p 10458
11/11/2014 562.50p 564.13p 558.00p 558.00p 11839
10/11/2014 558.50p 563.75p 558.00p 559.00p 57225
07/11/2014 567.00p 567.00p 558.00p 558.50p 7808
06/11/2014 555.50p 560.00p 555.50p 558.50p 17954
05/11/2014 566.00p 566.00p 557.50p 560.00p 3312
04/11/2014 565.00p 565.00p 556.00p 557.50p 45225
03/11/2014 568.00p 568.00p 560.50p 565.00p 45061
31/10/2014 562.00p 567.00p 560.00p 566.50p 15384
30/10/2014 561.50p 561.50p 556.00p 560.50p 24955
29/10/2014 555.50p 561.68p 555.25p 559.00p 413779
28/10/2014 542.00p 556.50p 541.50p 556.50p 14825
27/10/2014 541.00p 542.00p 536.50p 542.00p 9199
24/10/2014 533.50p 538.88p 533.50p 535.00p 4652
23/10/2014 538.00p 538.00p 533.00p 538.00p 42956
22/10/2014 526.50p 536.50p 526.50p 532.00p 20033
21/10/2014 525.50p 532.50p 525.00p 531.50p 21060
20/10/2014 523.50p 528.00p 522.50p 525.00p 14937
17/10/2014 524.50p 532.50p 524.00p 526.50p 27911
16/10/2014 526.50p 528.00p 520.00p 520.00p 162758
15/10/2014 520.50p 528.00p 520.50p 527.00p 50615
14/10/2014 525.50p 527.00p 525.00p 525.00p 35357
13/10/2014 531.00p 532.50p 525.00p 525.00p 96757
10/10/2014 536.50p 540.69p 531.00p 531.00p 9016
09/10/2014 550.50p 555.50p 542.00p 542.50p 10559
08/10/2014 545.00p 550.00p 537.00p 550.00p 26209
07/10/2014 552.50p 552.50p 547.00p 549.00p 9190
06/10/2014 556.00p 556.00p 551.00p 553.00p 2470
03/10/2014 550.50p 556.00p 549.00p 555.00p 11523
02/10/2014 558.50p 560.00p 546.00p 546.00p 626725
01/10/2014 560.00p 567.50p 560.00p 561.50p 114453
30/09/2014 560.50p 564.00p 560.00p 561.00p 6012
29/09/2014 566.00p 566.13p 560.00p 560.00p 6575
26/09/2014 560.00p 565.00p 560.00p 565.00p 158736
25/09/2014 558.50p 562.00p 558.50p 560.00p 9594
24/09/2014 564.50p 567.00p 556.50p 567.00p 9564
23/09/2014 559.00p 563.00p 555.00p 557.50p 15116
22/09/2014 571.50p 574.00p 560.00p 560.00p 41993
19/09/2014 555.50p 570.50p 555.50p 570.50p 33987
18/09/2014 565.00p 567.06p 557.00p 557.00p 7863
17/09/2014 564.50p 566.62p 561.00p 561.00p 12127
16/09/2014 560.00p 566.00p 558.00p 560.50p 22830
15/09/2014 563.00p 571.50p 563.00p 565.00p 6267
12/09/2014 560.00p 568.50p 558.50p 566.00p 8068
11/09/2014 560.00p 569.83p 560.00p 562.00p 13372
10/09/2014 563.50p 571.00p 563.50p 567.00p 47152
09/09/2014 564.50p 571.50p 564.00p 567.00p 9626
08/09/2014 560.50p 571.78p 560.00p 561.00p 8368
05/09/2014 565.50p 570.50p 565.50p 567.50p 20819
04/09/2014 568.50p 570.00p 563.50p 563.50p 10678
03/09/2014 569.00p 569.47p 561.50p 562.00p 17276
02/09/2014 562.00p 570.00p 561.56p 569.50p 9299
01/09/2014 562.00p 572.00p 555.00p 562.00p 19524
29/08/2014 550.00p 553.25p 549.00p 549.00p 20168
28/08/2014 550.00p 553.63p 548.00p 549.00p 13178
27/08/2014 549.00p 552.50p 548.50p 551.00p 5284
26/08/2014 549.00p 550.60p 546.44p 549.50p 5696
22/08/2014 549.50p 553.00p 549.00p 549.00p 3863
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

*Close Price adjusted for both dividends and splits