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
06/09/2010 270.00p 278.25p 268.50p 277.00p 80301
03/09/2010 263.00p 275.00p 263.00p 265.00p 81511
02/09/2010 263.00p 272.75p 263.00p 263.00p 554282
01/09/2010 265.00p 271.00p 263.75p 268.50p 160113
31/08/2010 263.25p 278.50p 263.25p 278.50p 11781
27/08/2010 265.00p 269.75p 263.00p 264.00p 86077
26/08/2010 269.00p 270.00p 265.00p 270.00p 41103
25/08/2010 265.00p 270.00p 265.00p 268.25p 314711
24/08/2010 267.00p 273.00p 266.75p 268.75p 75605
23/08/2010 275.00p 280.00p 264.50p 275.00p 142097
20/08/2010 282.00p 282.00p 275.00p 275.00p 85220
19/08/2010 267.00p 280.00p 267.00p 271.00p 299212
18/08/2010 267.00p 270.00p 267.00p 267.50p 15470
17/08/2010 265.00p 273.50p 265.00p 267.00p 42584
16/08/2010 270.00p 282.75p 265.00p 266.50p 265382
13/08/2010 275.00p 285.00p 270.00p 273.50p 184338
12/08/2010 270.00p 289.00p 270.00p 276.75p 65040
11/08/2010 275.00p 279.00p 272.75p 275.50p 375010
10/08/2010 280.00p 280.00p 267.00p 270.00p 329986
09/08/2010 299.50p 299.50p 277.00p 280.00p 487625
06/08/2010 304.00p 304.00p 293.00p 294.00p 71345
05/08/2010 290.00p 300.00p 290.00p 300.00p 109793
04/08/2010 290.00p 299.25p 290.00p 290.00p 10494
03/08/2010 295.00p 300.80p 286.50p 300.00p 97129
02/08/2010 288.00p 295.00p 285.00p 285.00p 33412
30/07/2010 290.00p 299.75p 288.00p 288.00p 18362
29/07/2010 290.00p 301.31p 290.00p 290.00p 16248
28/07/2010 290.00p 306.21p 290.00p 290.00p 87289
27/07/2010 306.25p 306.75p 295.50p 295.50p 25744
26/07/2010 307.00p 307.00p 299.00p 305.00p 12784
23/07/2010 301.00p 301.00p 295.00p 295.00p 1726
22/07/2010 303.75p 303.75p 290.00p 290.00p 23153
21/07/2010 290.00p 299.75p 290.00p 295.00p 304570
20/07/2010 290.00p 300.56p 290.00p 295.50p 27140
19/07/2010 301.00p 307.00p 290.00p 290.00p 7446
16/07/2010 304.50p 305.00p 292.00p 292.00p 13287
15/07/2010 302.25p 305.75p 301.00p 301.00p 20038
14/07/2010 300.00p 310.00p 299.00p 310.00p 39324
13/07/2010 289.00p 297.25p 289.00p 295.50p 34656
12/07/2010 298.00p 298.00p 295.00p 295.00p 42517
09/07/2010 294.75p 298.00p 293.00p 298.00p 32531
08/07/2010 290.00p 290.00p 286.25p 288.00p 22568
07/07/2010 283.00p 290.00p 280.00p 290.00p 51336
06/07/2010 280.75p 291.50p 280.00p 286.50p 60994
05/07/2010 290.00p 290.00p 280.00p 282.50p 23373
02/07/2010 298.25p 298.25p 290.75p 295.00p 187589
01/07/2010 312.00p 312.00p 297.00p 300.00p 26067
30/06/2010 308.75p 308.75p 297.50p 297.50p 140803
29/06/2010 311.25p 315.25p 305.00p 305.00p 123090
28/06/2010 310.00p 311.50p 307.00p 311.50p 57299
25/06/2010 311.00p 312.00p 308.00p 310.00p 81617
24/06/2010 308.75p 314.20p 307.00p 310.00p 36191
23/06/2010 308.25p 314.75p 307.00p 314.75p 97886
22/06/2010 312.00p 313.00p 305.00p 310.00p 138148
21/06/2010 318.50p 320.00p 312.25p 315.00p 38401
18/06/2010 325.00p 325.00p 313.00p 313.50p 102463
17/06/2010 334.00p 334.00p 320.00p 325.00p 36923
16/06/2010 333.50p 338.21p 330.00p 334.00p 291659
15/06/2010 333.00p 340.75p 330.00p 333.25p 84466
14/06/2010 330.00p 335.00p 330.00p 335.00p 318735
11/06/2010 341.00p 341.00p 333.00p 335.00p 48806
10/06/2010 330.50p 339.75p 330.00p 339.75p 53818
09/06/2010 340.75p 344.50p 330.00p 336.50p 260259
08/06/2010 345.00p 345.60p 330.75p 340.00p 19325
07/06/2010 332.50p 345.00p 330.00p 343.50p 34810
04/06/2010 344.00p 344.00p 330.00p 333.25p 75018
03/06/2010 339.75p 342.00p 335.00p 340.00p 284443
02/06/2010 341.50p 341.50p 332.00p 338.00p 285330
01/06/2010 340.00p 340.50p 330.75p 340.50p 37630
28/05/2010 327.00p 339.00p 327.00p 339.00p 11953
27/05/2010 331.50p 332.00p 326.75p 332.00p 78236
26/05/2010 335.75p 335.75p 327.00p 327.00p 81966
25/05/2010 340.00p 340.00p 327.25p 335.75p 25989
24/05/2010 339.50p 340.00p 335.00p 340.00p 20855
21/05/2010 340.00p 340.00p 327.00p 340.00p 104324
20/05/2010 342.00p 350.25p 338.00p 340.00p 280998
19/05/2010 350.00p 353.25p 343.00p 353.00p 156581
18/05/2010 365.00p 365.00p 345.00p 360.75p 96429
17/05/2010 355.00p 364.50p 354.00p 362.50p 109234
14/05/2010 362.00p 362.00p 353.25p 359.50p 19606
13/05/2010 355.00p 360.00p 353.20p 360.00p 35831
12/05/2010 360.00p 360.00p 345.00p 354.00p 200916
11/05/2010 354.50p 354.50p 348.00p 349.25p 98238
10/05/2010 345.00p 355.00p 344.35p 352.50p 229175
07/05/2010 357.00p 360.75p 345.00p 348.50p 116402
06/05/2010 357.75p 364.50p 350.00p 360.00p 42254
05/05/2010 352.75p 365.00p 352.75p 365.00p 123741
04/05/2010 351.50p 360.60p 350.00p 359.00p 109757
30/04/2010 357.25p 363.00p 353.19p 362.25p 51478
29/04/2010 358.00p 365.00p 357.00p 361.00p 34738
28/04/2010 357.00p 358.00p 341.64p 358.00p 772064
27/04/2010 368.25p 368.25p 352.00p 352.00p 196723
26/04/2010 369.50p 369.50p 357.00p 361.25p 32438
23/04/2010 373.00p 373.00p 358.75p 365.00p 339158
22/04/2010 372.50p 372.50p 364.75p 365.00p 68952
21/04/2010 371.75p 372.00p 363.25p 370.00p 80727
20/04/2010 368.25p 373.00p 365.00p 373.00p 368933
19/04/2010 370.00p 373.00p 368.00p 373.00p 76938
16/04/2010 365.00p 379.75p 362.48p 377.00p 116183
15/04/2010 368.50p 368.50p 355.00p 362.00p 41884
14/04/2010 365.50p 366.00p 350.50p 366.00p 185142
13/04/2010 364.00p 373.00p 356.00p 365.50p 49255
12/04/2010 360.00p 364.00p 356.25p 363.00p 10384
09/04/2010 355.00p 363.00p 355.00p 363.00p 63355
08/04/2010 366.75p 368.32p 353.00p 355.00p 73737
07/04/2010 355.00p 369.00p 353.90p 367.25p 104788
06/04/2010 350.00p 355.00p 344.50p 350.00p 102357
01/04/2010 348.00p 348.00p 331.93p 343.00p 72428
31/03/2010 341.00p 348.00p 327.50p 344.50p 87256
30/03/2010 338.75p 341.00p 326.00p 340.25p 1786643
29/03/2010 349.00p 349.00p 332.00p 333.75p 43774
26/03/2010 355.00p 355.00p 340.75p 344.00p 45822
25/03/2010 343.25p 359.50p 338.00p 350.00p 135356
24/03/2010 334.00p 340.00p 328.00p 337.00p 119655
23/03/2010 340.00p 340.00p 325.00p 332.00p 190918
22/03/2010 338.50p 341.00p 326.25p 337.00p 79381
19/03/2010 335.00p 343.48p 326.75p 326.75p 965833
18/03/2010 350.00p 352.64p 335.00p 335.00p 89376
17/03/2010 350.00p 365.00p 350.00p 351.00p 130439
16/03/2010 350.00p 366.00p 343.00p 356.00p 66534
15/03/2010 355.00p 360.83p 351.00p 352.75p 76791
12/03/2010 354.00p 363.58p 354.00p 358.50p 26851
11/03/2010 364.00p 370.00p 356.00p 356.00p 105900
10/03/2010 357.00p 374.50p 352.00p 360.25p 94423
09/03/2010 347.00p 362.00p 347.00p 362.00p 314998
08/03/2010 343.75p 344.00p 330.00p 341.00p 45068
05/03/2010 340.00p 350.00p 335.00p 346.00p 59113
04/03/2010 320.00p 336.00p 319.28p 331.50p 51095
03/03/2010 315.25p 322.75p 313.50p 318.00p 50684
02/03/2010 320.25p 322.00p 315.25p 322.00p 72693
01/03/2010 319.75p 319.80p 315.00p 316.50p 35291
26/02/2010 313.50p 320.75p 305.48p 320.75p 84502
25/02/2010 320.00p 331.65p 300.00p 315.00p 140546
24/02/2010 323.75p 326.20p 319.90p 323.00p 37042
23/02/2010 318.00p 333.90p 318.00p 329.00p 21949
22/02/2010 319.25p 325.62p 319.00p 323.00p 48635
19/02/2010 323.00p 325.61p 320.00p 325.50p 41729
18/02/2010 333.75p 335.00p 323.00p 330.25p 45297
17/02/2010 333.00p 333.00p 322.75p 326.75p 50172
16/02/2010 328.50p 334.75p 316.25p 327.00p 18000
15/02/2010 329.00p 329.00p 320.75p 324.75p 56219
12/02/2010 319.00p 328.75p 319.00p 324.00p 82411
11/02/2010 322.75p 323.00p 320.00p 323.00p 26328
10/02/2010 327.50p 327.50p 318.35p 321.75p 13027
09/02/2010 335.00p 335.00p 318.23p 324.00p 79396
08/02/2010 333.00p 337.25p 319.36p 330.00p 38099
05/02/2010 328.25p 339.50p 326.00p 339.50p 102129
04/02/2010 327.00p 340.00p 325.99p 335.50p 80245
03/02/2010 332.00p 333.00p 324.00p 326.00p 15808
02/02/2010 333.00p 335.50p 329.00p 333.00p 24679
01/02/2010 332.00p 335.25p 322.25p 335.25p 52957
29/01/2010 321.00p 334.25p 321.00p 334.00p 61236
28/01/2010 320.00p 335.00p 318.00p 328.00p 104067
27/01/2010 335.00p 335.00p 320.00p 322.00p 56004
26/01/2010 328.25p 330.20p 320.75p 320.75p 178130
25/01/2010 326.25p 338.68p 324.00p 328.25p 40979
22/01/2010 339.25p 345.00p 325.75p 326.00p 235182
21/01/2010 350.00p 351.25p 342.25p 347.50p 9166
20/01/2010 344.25p 355.00p 344.25p 352.00p 278167
19/01/2010 343.50p 349.25p 340.00p 345.00p 74503
18/01/2010 343.00p 345.00p 331.80p 339.00p 36253
15/01/2010 340.00p 344.61p 326.95p 343.50p 196461
14/01/2010 335.00p 338.00p 325.00p 335.00p 90377
13/01/2010 340.00p 348.80p 333.00p 339.50p 87309
12/01/2010 341.25p 353.38p 341.00p 345.75p 132135
11/01/2010 347.00p 352.00p 335.00p 342.00p 129405
08/01/2010 340.75p 355.00p 340.75p 348.00p 89930
07/01/2010 338.00p 349.75p 338.00p 345.50p 30697
06/01/2010 346.00p 348.92p 337.69p 344.00p 57948
05/01/2010 344.00p 345.06p 335.29p 339.25p 62499
04/01/2010 341.00p 351.56p 341.00p 345.25p 8234
31/12/2009 340.00p 353.00p 340.00p 344.00p 493
30/12/2009 340.00p 351.44p 340.00p 340.00p 10098
29/12/2009 340.00p 349.00p 340.00p 340.25p 18895
24/12/2009 341.00p 353.25p 340.00p 340.00p 4076
23/12/2009 355.00p 355.00p 341.00p 348.00p 11380
22/12/2009 352.25p 359.50p 343.00p 351.00p 68231
21/12/2009 347.75p 355.25p 347.75p 352.75p 11791
18/12/2009 356.25p 356.25p 345.00p 349.00p 415467
17/12/2009 364.00p 364.00p 355.00p 357.25p 32281
16/12/2009 355.00p 360.75p 350.50p 359.50p 39013
15/12/2009 360.00p 364.00p 356.50p 358.00p 140364
14/12/2009 353.00p 353.00p 350.00p 353.00p 21470
11/12/2009 351.50p 353.00p 347.00p 351.25p 362766
10/12/2009 359.50p 359.50p 340.00p 346.00p 382139
09/12/2009 361.75p 361.75p 350.00p 353.00p 112698
08/12/2009 351.75p 360.00p 350.00p 356.00p 265014
07/12/2009 360.00p 362.75p 355.00p 356.00p 85936
04/12/2009 357.25p 365.00p 357.25p 360.00p 55655
03/12/2009 361.75p 368.00p 350.00p 361.50p 382857
02/12/2009 368.00p 368.00p 354.00p 362.00p 43400
01/12/2009 365.00p 371.00p 351.20p 365.00p 158032
30/11/2009 362.00p 365.00p 350.00p 357.00p 141461
27/11/2009 350.00p 362.00p 343.60p 362.00p 102667
26/11/2009 355.00p 362.00p 350.00p 350.00p 385460
25/11/2009 342.00p 355.28p 342.00p 353.00p 214683
24/11/2009 342.00p 352.00p 342.00p 347.00p 292586
23/11/2009 345.50p 352.00p 342.65p 346.00p 87128
20/11/2009 335.00p 349.94p 335.00p 345.00p 338017
19/11/2009 346.00p 350.00p 335.00p 344.50p 87285

*Close Price adjusted for both dividends and splits