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
02/02/2024 1,928.00p 1,928.00p 1,886.00p 1,886.00p 62338
01/02/2024 1,850.00p 1,928.00p 1,850.00p 1,886.00p 56788
31/01/2024 1,886.00p 1,900.00p 1,850.00p 1,874.00p 109458
30/01/2024 1,880.00p 1,880.00p 1,804.00p 1,850.00p 61791
29/01/2024 1,868.00p 1,868.00p 1,826.00p 1,830.00p 119462
26/01/2024 1,854.00p 1,872.00p 1,836.00p 1,854.00p 27142
25/01/2024 1,804.00p 1,828.00p 1,804.00p 1,826.00p 37440
24/01/2024 1,786.00p 1,844.00p 1,786.00p 1,808.00p 37813
23/01/2024 1,842.00p 1,890.00p 1,822.00p 1,824.00p 170310
22/01/2024 1,820.00p 1,848.00p 1,812.00p 1,836.00p 39986
19/01/2024 1,840.00p 1,850.00p 1,818.00p 1,820.00p 36293
18/01/2024 1,850.00p 1,852.00p 1,814.00p 1,830.00p 100106
17/01/2024 1,832.00p 1,888.00p 1,804.00p 1,810.00p 75972
16/01/2024 1,840.00p 1,858.00p 1,816.96p 1,854.00p 42859
15/01/2024 1,830.00p 1,856.00p 1,806.00p 1,832.00p 110475
12/01/2024 1,888.00p 1,888.00p 1,850.00p 1,856.00p 52981
11/01/2024 1,840.00p 1,860.00p 1,838.00p 1,848.00p 68624
10/01/2024 1,792.00p 1,840.00p 1,792.00p 1,840.00p 52425
09/01/2024 1,834.00p 1,848.30p 1,790.00p 1,794.00p 47991
08/01/2024 1,802.00p 1,828.00p 1,790.00p 1,828.00p 141763
05/01/2024 1,806.00p 1,828.00p 1,754.00p 1,816.00p 77233
04/01/2024 1,812.00p 1,846.00p 1,806.00p 1,820.00p 39196
03/01/2024 1,888.00p 1,888.00p 1,804.00p 1,826.00p 142637
02/01/2024 1,878.00p 1,944.60p 1,878.00p 1,890.00p 48729
29/12/2023 1,922.00p 1,946.00p 1,876.00p 1,908.00p 17801
28/12/2023 1,904.00p 1,950.00p 1,898.00p 1,922.00p 27316
27/12/2023 1,912.00p 1,916.00p 1,894.00p 1,910.00p 40159
22/12/2023 1,896.00p 1,922.00p 1,878.00p 1,916.00p 48153
21/12/2023 1,846.00p 1,890.00p 1,835.00p 1,888.00p 87112
20/12/2023 1,892.00p 1,892.00p 1,862.80p 1,892.00p 96222
19/12/2023 1,900.00p 1,900.00p 1,842.00p 1,870.00p 46680
18/12/2023 1,812.00p 1,868.00p 1,812.00p 1,862.00p 36634
15/12/2023 1,796.00p 1,872.31p 1,788.96p 1,856.00p 127786
14/12/2023 1,804.00p 1,856.00p 1,791.30p 1,826.00p 288873
13/12/2023 1,784.00p 1,824.00p 1,770.00p 1,778.00p 89308
12/12/2023 1,820.00p 1,832.00p 1,776.00p 1,776.00p 76751
11/12/2023 1,790.00p 1,814.00p 1,790.00p 1,814.00p 84314
08/12/2023 1,810.00p 1,814.00p 1,792.00p 1,800.00p 72210
07/12/2023 1,800.00p 1,808.00p 1,752.00p 1,764.00p 80142
06/12/2023 1,786.00p 1,820.59p 1,760.00p 1,792.00p 299003
05/12/2023 1,790.00p 1,802.00p 1,782.00p 1,784.00p 65264
04/12/2023 1,830.00p 1,830.00p 1,778.00p 1,798.00p 56326
01/12/2023 1,790.00p 1,850.00p 1,790.00p 1,830.00p 98020
30/11/2023 1,920.00p 1,920.00p 1,798.00p 1,800.00p 248519
29/11/2023 1,900.00p 1,900.00p 1,863.53p 1,866.00p 103770
28/11/2023 1,892.00p 1,901.04p 1,858.48p 1,900.00p 77938
27/11/2023 1,872.00p 1,874.00p 1,838.00p 1,874.00p 41643
24/11/2023 1,874.00p 1,884.00p 1,860.00p 1,864.00p 45187
23/11/2023 1,854.00p 1,882.00p 1,852.99p 1,880.00p 77730
22/11/2023 1,848.00p 1,894.00p 1,838.00p 1,870.00p 105142
21/11/2023 1,850.00p 1,870.00p 1,842.00p 1,842.00p 199380
20/11/2023 1,908.00p 1,908.00p 1,853.55p 1,854.00p 86854
17/11/2023 1,856.00p 1,901.10p 1,856.00p 1,870.00p 343114
16/11/2023 1,900.00p 1,900.00p 1,818.00p 1,832.00p 165187
15/11/2023 1,854.00p 1,910.00p 1,842.00p 1,868.00p 158889
14/11/2023 1,792.00p 1,856.00p 1,776.00p 1,854.00p 311848
13/11/2023 1,750.00p 1,765.94p 1,722.00p 1,758.00p 64005
10/11/2023 1,788.00p 1,788.00p 1,718.00p 1,734.00p 33141
09/11/2023 1,714.00p 1,748.00p 1,694.90p 1,744.00p 29338
08/11/2023 1,674.00p 1,722.00p 1,674.00p 1,696.00p 60807
07/11/2023 1,666.00p 1,706.00p 1,666.00p 1,676.00p 27196
06/11/2023 1,680.00p 1,710.00p 1,680.00p 1,708.00p 75565
03/11/2023 1,716.00p 1,728.00p 1,696.00p 1,702.00p 34388
02/11/2023 1,698.00p 1,726.00p 1,690.16p 1,708.00p 55229
01/11/2023 1,656.00p 1,690.00p 1,646.00p 1,672.00p 62237
31/10/2023 1,672.00p 1,681.34p 1,636.20p 1,648.00p 46500
30/10/2023 1,652.00p 1,678.00p 1,642.00p 1,646.00p 217449
27/10/2023 1,634.00p 1,652.00p 1,622.00p 1,636.00p 54166
26/10/2023 1,620.00p 1,648.70p 1,618.00p 1,630.00p 239172
25/10/2023 1,604.00p 1,640.00p 1,604.00p 1,640.00p 70272
24/10/2023 1,632.00p 1,635.00p 1,596.00p 1,608.00p 81758
23/10/2023 1,610.00p 1,650.00p 1,574.00p 1,640.00p 70005
20/10/2023 1,614.00p 1,634.00p 1,578.00p 1,618.00p 88127
19/10/2023 1,614.00p 1,640.00p 1,614.00p 1,638.00p 56521
18/10/2023 1,686.00p 1,686.00p 1,622.00p 1,644.00p 92026
17/10/2023 1,606.00p 1,682.00p 1,606.00p 1,682.00p 119957
16/10/2023 1,644.00p 1,670.00p 1,638.00p 1,638.00p 103118
13/10/2023 1,702.00p 1,704.00p 1,640.00p 1,644.00p 57327
12/10/2023 1,706.00p 1,738.00p 1,684.00p 1,694.00p 55475
11/10/2023 1,634.00p 1,708.00p 1,634.00p 1,686.00p 253260
10/10/2023 1,614.00p 1,658.00p 1,614.00p 1,656.00p 88020
09/10/2023 1,650.00p 1,656.00p 1,626.00p 1,650.00p 58884
06/10/2023 1,662.00p 1,676.00p 1,632.00p 1,654.00p 82327
05/10/2023 1,668.00p 1,682.00p 1,656.00p 1,656.00p 397344
04/10/2023 1,670.00p 1,680.00p 1,644.00p 1,650.00p 81643
03/10/2023 1,690.00p 1,720.00p 1,678.00p 1,684.00p 53205
02/10/2023 1,750.00p 1,768.00p 1,727.80p 1,738.00p 124973
29/09/2023 1,716.00p 1,754.68p 1,706.00p 1,722.00p 94970
28/09/2023 1,678.00p 1,732.00p 1,676.32p 1,732.00p 141135
27/09/2023 1,692.00p 1,702.82p 1,646.00p 1,666.00p 140222
26/09/2023 1,718.00p 1,718.00p 1,672.00p 1,674.00p 100090
25/09/2023 1,762.00p 1,764.10p 1,694.00p 1,724.00p 73296
22/09/2023 1,774.00p 1,792.00p 1,764.13p 1,772.00p 105554
21/09/2023 1,774.00p 1,798.00p 1,754.00p 1,784.00p 66050
20/09/2023 1,762.00p 1,778.00p 1,742.00p 1,778.00p 60469
19/09/2023 1,730.00p 1,752.00p 1,708.00p 1,744.00p 82997
18/09/2023 1,780.00p 1,780.00p 1,714.00p 1,730.00p 53291
15/09/2023 1,752.00p 1,796.00p 1,740.00p 1,780.00p 322205
14/09/2023 1,742.00p 1,748.00p 1,724.00p 1,744.00p 183912
13/09/2023 1,742.00p 1,750.00p 1,715.05p 1,732.00p 62747
12/09/2023 1,724.00p 1,752.00p 1,714.00p 1,750.00p 291175
11/09/2023 1,696.00p 1,742.34p 1,696.00p 1,724.00p 223875
08/09/2023 1,758.00p 1,762.00p 1,728.00p 1,734.00p 92007
07/09/2023 1,796.00p 1,796.00p 1,741.00p 1,746.00p 202525
06/09/2023 1,748.00p 1,790.00p 1,740.00p 1,754.00p 53006
05/09/2023 1,760.00p 1,767.02p 1,742.00p 1,752.00p 96743
04/09/2023 1,784.00p 1,794.00p 1,764.00p 1,764.00p 57408
01/09/2023 1,800.00p 1,802.00p 1,778.00p 1,792.00p 33221
31/08/2023 1,790.00p 1,812.00p 1,766.00p 1,792.00p 97427
30/08/2023 1,782.00p 1,792.00p 1,766.00p 1,788.00p 70989
29/08/2023 1,780.00p 1,789.90p 1,749.70p 1,774.00p 64680
25/08/2023 1,738.00p 1,766.00p 1,734.00p 1,766.00p 89490
24/08/2023 1,750.00p 1,780.00p 1,744.00p 1,746.00p 49515
23/08/2023 1,720.00p 1,740.00p 1,704.00p 1,738.00p 106663
22/08/2023 1,716.00p 1,736.00p 1,705.80p 1,720.00p 82351
21/08/2023 1,790.00p 1,790.00p 1,728.00p 1,744.00p 93373
18/08/2023 1,834.00p 1,834.00p 1,754.00p 1,762.00p 78755
17/08/2023 1,794.00p 1,862.00p 1,758.00p 1,798.00p 211489
16/08/2023 1,772.00p 1,834.00p 1,765.52p 1,810.00p 138426
15/08/2023 1,722.00p 1,788.00p 1,722.00p 1,788.00p 117942
14/08/2023 1,726.00p 1,748.00p 1,706.00p 1,724.00p 63115
11/08/2023 1,756.00p 1,764.00p 1,698.00p 1,714.00p 103901
10/08/2023 1,724.00p 1,738.00p 1,682.00p 1,734.00p 70776
09/08/2023 1,600.00p 1,730.00p 1,585.62p 1,680.00p 233694
08/08/2023 1,564.00p 1,580.00p 1,558.00p 1,570.00p 84758
07/08/2023 1,568.00p 1,576.00p 1,556.00p 1,564.00p 75252
04/08/2023 1,530.00p 1,568.00p 1,528.00p 1,566.00p 57671
03/08/2023 1,536.00p 1,544.00p 1,491.86p 1,534.00p 85082
02/08/2023 1,572.00p 1,572.00p 1,526.00p 1,538.00p 47448
01/08/2023 1,564.00p 1,586.00p 1,523.50p 1,574.00p 38933
31/07/2023 1,550.00p 1,584.00p 1,540.00p 1,578.00p 89622
28/07/2023 1,572.00p 1,590.00p 1,568.76p 1,586.00p 67036
27/07/2023 1,592.00p 1,598.00p 1,557.12p 1,590.00p 49166
26/07/2023 1,542.00p 1,580.00p 1,542.00p 1,570.00p 27923
25/07/2023 1,556.00p 1,588.00p 1,548.00p 1,584.00p 188533
24/07/2023 1,558.00p 1,573.98p 1,538.00p 1,554.00p 144278
21/07/2023 1,582.00p 1,582.00p 1,544.00p 1,560.00p 115518
20/07/2023 1,564.00p 1,578.00p 1,546.00p 1,566.00p 96135
19/07/2023 1,576.00p 1,596.00p 1,559.93p 1,564.00p 85871
18/07/2023 1,540.00p 1,560.00p 1,540.00p 1,554.00p 299649
17/07/2023 1,546.00p 1,550.60p 1,536.00p 1,540.00p 56863
14/07/2023 1,542.00p 1,562.50p 1,536.00p 1,546.00p 242037
13/07/2023 1,558.00p 1,563.60p 1,550.00p 1,550.00p 81886
12/07/2023 1,518.00p 1,564.00p 1,500.00p 1,556.00p 457570
11/07/2023 1,480.00p 1,536.00p 1,480.00p 1,536.00p 236499
10/07/2023 1,528.00p 1,536.00p 1,508.00p 1,516.00p 78199
07/07/2023 1,508.00p 1,528.00p 1,504.00p 1,526.00p 52673
06/07/2023 1,494.00p 1,510.00p 1,490.00p 1,500.00p 158397
05/07/2023 1,524.00p 1,530.00p 1,498.00p 1,500.00p 54352
04/07/2023 1,526.00p 1,544.00p 1,520.00p 1,526.00p 72709
03/07/2023 1,512.00p 1,526.00p 1,497.99p 1,526.00p 54456
30/06/2023 1,426.00p 1,502.00p 1,426.00p 1,502.00p 76603
29/06/2023 1,492.00p 1,494.00p 1,450.00p 1,472.00p 52102
28/06/2023 1,460.00p 1,519.83p 1,460.00p 1,502.00p 49952
27/06/2023 1,484.00p 1,484.00p 1,450.00p 1,466.00p 265209
26/06/2023 1,474.00p 1,490.00p 1,455.57p 1,458.00p 71893
23/06/2023 1,524.00p 1,536.00p 1,492.00p 1,492.00p 142372
22/06/2023 1,508.00p 1,528.00p 1,494.48p 1,528.00p 67889
21/06/2023 1,500.00p 1,526.00p 1,500.00p 1,512.00p 150405
20/06/2023 1,518.00p 1,526.00p 1,492.00p 1,508.00p 132910
19/06/2023 1,498.00p 1,520.00p 1,492.00p 1,504.00p 30001
16/06/2023 1,472.00p 1,528.00p 1,472.00p 1,514.00p 230152
15/06/2023 1,510.00p 1,510.00p 1,474.00p 1,510.00p 64867
14/06/2023 1,516.00p 1,516.00p 1,470.65p 1,504.00p 201174
13/06/2023 1,498.00p 1,506.00p 1,472.00p 1,490.00p 77873
12/06/2023 1,500.00p 1,512.00p 1,482.00p 1,486.00p 51798
09/06/2023 1,476.00p 1,488.00p 1,462.00p 1,486.00p 33485
08/06/2023 1,474.00p 1,480.00p 1,456.00p 1,480.00p 59456
07/06/2023 1,454.00p 1,482.20p 1,446.03p 1,470.00p 38317
06/06/2023 1,470.00p 1,490.00p 1,458.00p 1,460.00p 122902
05/06/2023 1,494.00p 1,524.00p 1,458.00p 1,470.00p 52049
02/06/2023 1,474.00p 1,504.00p 1,466.42p 1,492.00p 191063
01/06/2023 1,452.00p 1,486.00p 1,440.00p 1,470.00p 80011
31/05/2023 1,466.00p 1,482.00p 1,448.00p 1,456.00p 237469
30/05/2023 1,472.00p 1,514.00p 1,458.00p 1,474.00p 125815
26/05/2023 1,458.00p 1,464.00p 1,434.00p 1,456.00p 95767
25/05/2023 1,404.00p 1,440.00p 1,384.00p 1,432.00p 96649
24/05/2023 1,388.00p 1,388.00p 1,354.00p 1,366.00p 85386
23/05/2023 1,400.00p 1,432.00p 1,392.00p 1,392.00p 95132
22/05/2023 1,372.00p 1,402.00p 1,360.00p 1,402.00p 191842
19/05/2023 1,358.00p 1,378.00p 1,338.00p 1,362.00p 73906
18/05/2023 1,358.00p 1,374.00p 1,326.00p 1,338.00p 70242
17/05/2023 1,344.00p 1,346.00p 1,324.00p 1,340.00p 199945
16/05/2023 1,300.00p 1,334.00p 1,283.34p 1,334.00p 565492
15/05/2023 1,326.00p 1,332.00p 1,306.82p 1,320.00p 56395
12/05/2023 1,330.00p 1,342.00p 1,319.21p 1,324.00p 141216
11/05/2023 1,352.00p 1,356.80p 1,312.00p 1,328.00p 96463
10/05/2023 1,356.00p 1,360.00p 1,338.01p 1,352.00p 77797
09/05/2023 1,372.00p 1,372.00p 1,346.00p 1,350.00p 40632
05/05/2023 1,354.00p 1,380.00p 1,328.00p 1,360.00p 50568
04/05/2023 1,354.00p 1,378.00p 1,354.00p 1,362.00p 87145
03/05/2023 1,344.00p 1,392.00p 1,344.00p 1,376.00p 39794
02/05/2023 1,414.00p 1,414.00p 1,369.84p 1,376.00p 52363
28/04/2023 1,380.00p 1,388.00p 1,363.37p 1,376.00p 79270
27/04/2023 1,366.00p 1,372.59p 1,344.00p 1,366.00p 114073
26/04/2023 1,370.00p 1,400.00p 1,356.00p 1,366.00p 74834
25/04/2023 1,388.00p 1,416.00p 1,376.00p 1,376.00p 30720
24/04/2023 1,386.00p 1,424.00p 1,368.26p 1,412.00p 264222
21/04/2023 1,348.00p 1,386.00p 1,348.00p 1,376.00p 110387
20/04/2023 1,380.00p 1,386.00p 1,358.00p 1,378.00p 41951

*Close Price adjusted for both dividends and splits