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
10/10/2012 367.25p 372.00p 367.25p 371.75p 8176
09/10/2012 372.25p 374.62p 369.68p 370.50p 24967
08/10/2012 379.75p 380.00p 372.00p 372.25p 47798
05/10/2012 377.75p 380.00p 374.87p 380.00p 24311
04/10/2012 366.25p 376.50p 366.25p 376.00p 19717
03/10/2012 376.75p 377.75p 373.50p 376.00p 20845
02/10/2012 374.75p 377.00p 367.25p 377.00p 112302
01/10/2012 367.50p 374.50p 366.00p 366.25p 20998
28/09/2012 372.00p 375.19p 367.56p 370.75p 58075
27/09/2012 376.00p 376.50p 373.25p 375.25p 51713
26/09/2012 374.25p 384.75p 374.25p 375.75p 329238
25/09/2012 378.00p 378.00p 373.00p 374.25p 51538
24/09/2012 390.00p 390.00p 372.25p 379.75p 297790
21/09/2012 382.00p 386.75p 377.75p 380.00p 65322
20/09/2012 379.00p 386.00p 373.71p 380.00p 65780
19/09/2012 380.25p 382.44p 372.87p 377.50p 129709
18/09/2012 379.75p 379.75p 370.00p 378.00p 166158
17/09/2012 380.00p 380.00p 371.05p 373.00p 342018
14/09/2012 376.75p 383.78p 373.74p 379.75p 71330
13/09/2012 374.00p 385.00p 368.00p 376.75p 69640
12/09/2012 367.00p 373.00p 360.25p 373.00p 39713
11/09/2012 356.00p 364.75p 355.00p 364.75p 169296
10/09/2012 358.25p 363.55p 354.75p 354.75p 349462
07/09/2012 358.75p 361.75p 352.50p 359.50p 26330
06/09/2012 345.25p 365.00p 345.25p 357.00p 67418
05/09/2012 347.00p 349.00p 342.24p 349.00p 159596
04/09/2012 340.00p 345.00p 340.00p 345.00p 31017
03/09/2012 344.75p 344.75p 336.50p 344.50p 11948
31/08/2012 342.25p 345.00p 339.15p 345.00p 54940
30/08/2012 344.50p 344.60p 336.46p 339.25p 38775
29/08/2012 340.00p 345.25p 335.28p 345.25p 52172
28/08/2012 342.00p 342.00p 333.37p 342.00p 33309
24/08/2012 340.00p 342.00p 332.60p 342.00p 14218
23/08/2012 340.00p 340.00p 332.00p 338.25p 45682
22/08/2012 337.25p 338.00p 331.25p 338.00p 938822
21/08/2012 331.75p 337.50p 324.38p 335.25p 42614
20/08/2012 322.00p 338.00p 321.15p 338.00p 224443
17/08/2012 325.00p 331.00p 320.00p 331.00p 184697
16/08/2012 320.75p 324.50p 320.00p 324.50p 114597
15/08/2012 323.50p 324.00p 319.91p 322.00p 169603
14/08/2012 318.00p 325.00p 318.00p 323.00p 80285
13/08/2012 324.50p 324.50p 318.81p 322.62p 15745
10/08/2012 315.00p 325.00p 315.00p 325.00p 23287
09/08/2012 320.00p 325.00p 315.00p 325.00p 87284
08/08/2012 302.25p 311.75p 302.25p 306.25p 295507
07/08/2012 302.75p 312.00p 302.00p 302.00p 27384
06/08/2012 307.75p 310.00p 304.99p 310.00p 193435
03/08/2012 302.00p 309.75p 302.00p 305.75p 8197
02/08/2012 297.25p 309.00p 297.25p 306.50p 11704
01/08/2012 308.50p 310.00p 300.38p 310.00p 13609
31/07/2012 302.00p 309.25p 302.00p 302.00p 26649
30/07/2012 310.00p 310.00p 301.38p 310.00p 15990
27/07/2012 297.00p 309.25p 297.00p 302.00p 22219
26/07/2012 309.25p 309.25p 297.00p 297.00p 20783
25/07/2012 301.00p 301.00p 297.00p 297.00p 124368
24/07/2012 303.00p 303.00p 297.00p 297.00p 8726
23/07/2012 300.00p 310.25p 297.00p 297.00p 142603
20/07/2012 312.00p 312.00p 305.25p 306.25p 7695
19/07/2012 310.00p 318.00p 302.00p 311.75p 39481
18/07/2012 314.00p 315.16p 311.50p 313.00p 6121
17/07/2012 315.25p 319.50p 312.00p 312.00p 178974
16/07/2012 315.25p 317.43p 315.00p 316.25p 64024
13/07/2012 319.00p 321.69p 316.00p 316.50p 402451
12/07/2012 319.25p 321.75p 319.25p 320.00p 12528
11/07/2012 322.00p 323.95p 318.50p 320.00p 43315
10/07/2012 322.50p 326.62p 320.75p 323.00p 49799
09/07/2012 320.00p 323.00p 319.25p 323.00p 49009
06/07/2012 318.25p 322.53p 318.25p 319.00p 38864
05/07/2012 322.00p 322.00p 318.25p 320.00p 19085
04/07/2012 318.25p 323.00p 318.25p 323.00p 5778
03/07/2012 322.50p 322.50p 319.00p 322.50p 12125
02/07/2012 322.25p 322.50p 318.00p 320.00p 22484
29/06/2012 319.00p 322.04p 319.00p 320.50p 42694
28/06/2012 319.75p 320.25p 318.00p 318.00p 25799
27/06/2012 319.75p 323.62p 318.00p 320.00p 155149
26/06/2012 320.00p 327.75p 320.00p 320.00p 26048
25/06/2012 325.00p 325.62p 319.50p 319.50p 22672
22/06/2012 325.00p 326.25p 320.84p 322.50p 11911
21/06/2012 324.00p 327.75p 320.00p 325.00p 325949
20/06/2012 329.25p 330.00p 322.75p 325.00p 30214
19/06/2012 326.50p 327.00p 319.27p 325.00p 63617
18/06/2012 320.75p 323.50p 320.75p 322.00p 33277
15/06/2012 319.75p 324.00p 319.75p 322.50p 55909
14/06/2012 320.25p 323.87p 319.94p 320.00p 35729
13/06/2012 320.25p 327.22p 319.75p 320.50p 57754
12/06/2012 323.75p 326.96p 322.00p 324.75p 154228
11/06/2012 328.50p 328.50p 320.84p 326.50p 2609
08/06/2012 327.25p 327.25p 323.00p 325.25p 13497
07/06/2012 322.75p 325.75p 321.25p 325.00p 33008
06/06/2012 320.00p 329.50p 319.00p 329.50p 65860
01/06/2012 328.25p 331.97p 319.50p 319.50p 28138
31/05/2012 319.00p 332.37p 317.50p 332.25p 125614
30/05/2012 313.25p 316.00p 310.00p 316.00p 104948
29/05/2012 315.75p 322.00p 314.75p 320.00p 50111
28/05/2012 320.00p 320.00p 315.00p 315.00p 15015
25/05/2012 318.00p 319.86p 315.02p 318.00p 10265
24/05/2012 318.00p 318.00p 314.00p 315.50p 41588
23/05/2012 320.25p 327.37p 319.00p 320.00p 21828
22/05/2012 327.00p 328.50p 321.09p 328.50p 19020
21/05/2012 324.75p 325.00p 320.59p 324.00p 82628
18/05/2012 323.00p 324.25p 320.75p 322.50p 38434
17/05/2012 321.00p 325.75p 321.00p 323.25p 33854
16/05/2012 325.00p 326.75p 320.85p 325.00p 55377
15/05/2012 318.00p 321.00p 315.75p 320.75p 116552
14/05/2012 321.00p 326.02p 315.00p 320.00p 44647
11/05/2012 325.00p 341.00p 322.00p 322.00p 40000
10/05/2012 324.50p 329.33p 322.00p 323.00p 28782
09/05/2012 325.00p 326.75p 322.00p 324.25p 31857
08/05/2012 325.00p 328.59p 324.62p 325.00p 26454
04/05/2012 326.75p 329.17p 324.50p 328.00p 23146
03/05/2012 323.25p 330.00p 323.00p 330.00p 32389
02/05/2012 326.75p 329.00p 325.25p 329.00p 28886
01/05/2012 321.25p 333.00p 321.25p 330.00p 166574
30/04/2012 329.00p 330.00p 323.50p 330.00p 10004
27/04/2012 324.75p 329.00p 322.50p 329.00p 16083
26/04/2012 324.50p 333.25p 323.53p 328.00p 44197
25/04/2012 321.25p 324.75p 319.00p 324.75p 55360
24/04/2012 320.00p 323.00p 314.25p 323.00p 583693
23/04/2012 311.50p 323.25p 308.50p 320.00p 941752
20/04/2012 318.25p 318.25p 312.00p 313.50p 233343
19/04/2012 319.00p 324.75p 313.50p 320.00p 164405
18/04/2012 322.25p 322.50p 313.00p 316.25p 775140
17/04/2012 319.00p 319.00p 311.75p 315.00p 325459
16/04/2012 320.25p 322.70p 315.15p 317.50p 77387
13/04/2012 326.00p 326.75p 320.00p 323.00p 289404
12/04/2012 326.00p 328.75p 323.30p 326.00p 101993
11/04/2012 326.25p 326.75p 321.25p 325.00p 73507
10/04/2012 330.00p 333.50p 325.00p 325.00p 39496
05/04/2012 331.50p 334.14p 328.80p 331.75p 627726
04/04/2012 331.00p 335.00p 326.50p 333.00p 68804
03/04/2012 330.00p 334.28p 330.00p 332.00p 121901
02/04/2012 338.25p 342.00p 330.00p 332.00p 153805
30/03/2012 340.75p 340.75p 334.00p 335.00p 26057
29/03/2012 338.00p 340.00p 334.00p 340.00p 288681
28/03/2012 338.00p 342.00p 337.59p 342.00p 32068
27/03/2012 339.75p 342.00p 337.50p 340.50p 54175
26/03/2012 343.75p 344.00p 337.50p 344.00p 39647
23/03/2012 339.25p 344.00p 334.25p 344.00p 74502
22/03/2012 338.00p 340.00p 334.50p 340.00p 66154
21/03/2012 345.00p 345.00p 337.50p 337.50p 104855
20/03/2012 335.00p 345.00p 333.00p 345.00p 38638
19/03/2012 338.75p 338.75p 335.00p 337.00p 42418
16/03/2012 335.00p 337.75p 332.50p 337.75p 81144
15/03/2012 324.00p 336.00p 321.37p 336.00p 81184
14/03/2012 317.00p 326.75p 317.00p 323.50p 52957
13/03/2012 316.50p 319.75p 314.88p 317.25p 241681
12/03/2012 316.75p 319.00p 313.00p 319.00p 22888
09/03/2012 312.00p 317.00p 312.00p 317.00p 5094
08/03/2012 316.00p 316.00p 312.55p 314.25p 35768
07/03/2012 315.50p 315.50p 310.66p 314.63p 13298
06/03/2012 312.00p 316.75p 312.00p 316.00p 324413
05/03/2012 308.00p 312.41p 308.00p 311.00p 28178
02/03/2012 312.75p 313.75p 310.71p 313.75p 14738
01/03/2012 312.75p 314.00p 310.36p 311.00p 16284
29/02/2012 312.75p 313.00p 308.94p 313.00p 27588
28/02/2012 310.00p 314.00p 310.00p 312.00p 7078
27/02/2012 311.50p 314.58p 310.25p 314.00p 53142
24/02/2012 314.75p 314.75p 309.78p 314.75p 16821
23/02/2012 311.72p 316.00p 310.25p 310.25p 33952
22/02/2012 312.75p 318.00p 311.58p 313.50p 61285
21/02/2012 315.00p 315.00p 311.00p 314.50p 23194
20/02/2012 309.75p 317.75p 305.55p 313.00p 52044
17/02/2012 310.00p 311.00p 308.00p 310.75p 16296
16/02/2012 310.00p 310.00p 307.00p 308.63p 11214
15/02/2012 311.25p 312.00p 308.23p 311.75p 18807
14/02/2012 309.00p 312.00p 305.48p 311.25p 21758
13/02/2012 310.25p 311.75p 302.95p 310.00p 17711
10/02/2012 305.00p 310.00p 299.29p 310.00p 22464
09/02/2012 305.00p 306.00p 301.14p 305.00p 94966
08/02/2012 301.50p 306.00p 300.75p 305.50p 43272
07/02/2012 299.75p 300.38p 296.00p 300.25p 42485
06/02/2012 299.50p 299.50p 296.24p 298.13p 26131
03/02/2012 297.00p 300.00p 296.47p 297.00p 10184
02/02/2012 297.02p 298.72p 297.02p 297.50p 28634
01/02/2012 299.75p 300.00p 297.00p 300.00p 7697
31/01/2012 296.50p 298.75p 296.25p 296.25p 14123
30/01/2012 296.25p 298.60p 296.25p 296.62p 33698
27/01/2012 295.25p 300.00p 295.25p 299.00p 36252
26/01/2012 296.75p 297.00p 292.67p 297.00p 13766
25/01/2012 291.75p 297.00p 286.17p 297.00p 55354
24/01/2012 290.75p 292.00p 286.41p 292.00p 13075
23/01/2012 285.00p 290.25p 281.73p 290.00p 43501
20/01/2012 277.00p 285.00p 277.00p 283.00p 90746
19/01/2012 276.00p 278.75p 275.43p 278.75p 16992
18/01/2012 272.00p 278.47p 272.00p 278.00p 38106
17/01/2012 268.00p 274.00p 267.62p 271.25p 179270
16/01/2012 267.00p 268.00p 265.00p 268.00p 13925
13/01/2012 267.00p 269.00p 261.75p 268.00p 109198
12/01/2012 261.50p 267.00p 261.00p 267.00p 62692
11/01/2012 252.00p 261.50p 251.54p 261.50p 34165
10/01/2012 258.50p 260.75p 253.85p 257.25p 21242
09/01/2012 256.75p 261.75p 254.60p 261.00p 26083
06/01/2012 254.00p 257.75p 254.00p 254.75p 35962
05/01/2012 254.00p 254.00p 252.00p 252.75p 28779
04/01/2012 253.25p 255.75p 252.00p 253.00p 94770
03/01/2012 251.25p 255.00p 250.75p 255.00p 16049
30/12/2011 250.00p 254.00p 250.00p 250.00p 12917
29/12/2011 250.25p 252.73p 250.25p 250.25p 2553
28/12/2011 251.25p 256.75p 250.00p 252.00p 3821
23/12/2011 251.50p 253.25p 251.50p 253.25p 1059

*Close Price adjusted for both dividends and splits