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
08/03/2011 281.75p 284.06p 278.00p 278.00p 23248
07/03/2011 282.25p 284.75p 279.73p 280.50p 26341
04/03/2011 282.50p 284.75p 278.25p 282.50p 26108
03/03/2011 281.50p 285.00p 280.00p 281.00p 349215
02/03/2011 280.50p 284.25p 280.50p 281.50p 80015
01/03/2011 281.00p 284.50p 280.00p 283.00p 74521
28/02/2011 284.50p 287.00p 279.68p 283.00p 25186
25/02/2011 282.25p 288.00p 280.75p 284.50p 142964
24/02/2011 289.75p 289.75p 281.50p 285.00p 9352
23/02/2011 288.75p 288.75p 280.25p 285.25p 28708
22/02/2011 282.50p 290.00p 282.50p 290.00p 6371
21/02/2011 278.00p 286.89p 277.86p 282.00p 17010
18/02/2011 274.00p 279.50p 274.00p 279.50p 2490329
17/02/2011 281.00p 283.25p 275.00p 277.75p 27467
16/02/2011 281.00p 283.00p 281.00p 283.00p 5228
15/02/2011 284.46p 287.00p 282.50p 285.00p 451866
14/02/2011 283.06p 287.25p 283.06p 287.25p 14259
11/02/2011 285.25p 289.75p 285.00p 289.75p 189646
10/02/2011 288.25p 290.00p 285.00p 290.00p 44084
09/02/2011 285.00p 290.00p 280.08p 290.00p 399209
08/02/2011 284.00p 284.00p 280.50p 281.25p 61705
07/02/2011 285.00p 285.00p 279.00p 280.75p 27298
04/02/2011 278.25p 282.50p 278.00p 282.50p 14013
03/02/2011 284.25p 285.00p 280.34p 282.25p 38549
02/02/2011 282.00p 284.25p 281.50p 284.00p 2048
01/02/2011 277.00p 285.00p 277.00p 283.00p 95934
31/01/2011 277.50p 282.00p 277.41p 282.00p 9132
28/01/2011 281.00p 283.00p 276.45p 279.75p 45050
27/01/2011 286.00p 286.00p 278.00p 278.50p 14692
26/01/2011 286.00p 287.00p 282.50p 282.50p 75062
25/01/2011 281.25p 290.00p 281.25p 282.75p 110012
24/01/2011 286.25p 287.00p 282.44p 287.00p 37912
21/01/2011 284.75p 288.00p 280.00p 288.00p 34920
20/01/2011 283.50p 287.00p 280.00p 280.00p 112529
19/01/2011 279.75p 287.00p 277.38p 282.00p 302327
18/01/2011 276.75p 279.61p 273.81p 279.00p 19550
17/01/2011 278.00p 278.80p 270.00p 271.50p 16272
14/01/2011 270.00p 278.50p 270.00p 276.50p 33496
13/01/2011 280.25p 285.00p 270.00p 271.50p 438716
12/01/2011 281.75p 289.30p 280.75p 287.00p 28606
11/01/2011 267.00p 287.00p 267.00p 282.50p 146359
10/01/2011 270.00p 274.89p 267.57p 270.00p 19886
07/01/2011 270.00p 275.00p 269.50p 273.00p 23776
06/01/2011 273.50p 277.00p 270.00p 270.00p 43283
05/01/2011 273.00p 279.50p 271.00p 273.50p 524883
04/01/2011 277.00p 278.16p 270.00p 275.50p 48539
31/12/2010 271.50p 277.50p 269.00p 277.50p 27507
30/12/2010 267.00p 272.50p 264.41p 271.50p 39630
29/12/2010 265.00p 268.00p 259.75p 267.25p 151508
24/12/2010 259.50p 262.00p 257.94p 262.00p 11884
23/12/2010 257.00p 267.50p 253.25p 263.00p 221289
22/12/2010 254.50p 260.00p 250.50p 260.00p 57488
21/12/2010 255.25p 255.40p 249.25p 252.50p 46489
20/12/2010 269.00p 269.25p 258.50p 260.00p 316679
17/12/2010 266.75p 266.75p 261.00p 263.50p 118414
16/12/2010 248.00p 267.00p 248.00p 267.00p 539950
15/12/2010 250.00p 250.00p 244.66p 245.00p 2252760
14/12/2010 243.50p 256.75p 243.25p 247.75p 79486
13/12/2010 239.25p 250.00p 235.00p 247.00p 32475
10/12/2010 242.50p 250.00p 238.88p 250.00p 131578
09/12/2010 239.25p 242.05p 237.25p 240.00p 196526
08/12/2010 239.25p 243.94p 236.44p 240.50p 76349
07/12/2010 240.00p 241.56p 235.25p 239.00p 126507
06/12/2010 235.00p 239.66p 233.00p 235.50p 74939
03/12/2010 235.25p 238.64p 235.00p 235.00p 71064
02/12/2010 233.75p 240.69p 233.75p 235.25p 50981
01/12/2010 235.00p 245.00p 235.00p 237.50p 29644
30/11/2010 235.25p 241.00p 235.00p 235.00p 165877
29/11/2010 236.50p 240.32p 235.50p 235.50p 255027
26/11/2010 244.00p 244.00p 228.44p 235.50p 119232
25/11/2010 242.00p 246.75p 242.00p 244.25p 19149
24/11/2010 243.50p 243.50p 237.50p 237.50p 66457
23/11/2010 242.00p 245.25p 238.25p 238.25p 110315
22/11/2010 250.00p 250.24p 242.36p 247.50p 51875
19/11/2010 252.25p 252.50p 244.50p 250.00p 70768
18/11/2010 254.00p 254.33p 250.25p 254.00p 29936
17/11/2010 250.00p 257.25p 249.00p 250.75p 210421
16/11/2010 245.50p 257.84p 244.00p 252.50p 383498
15/11/2010 238.00p 252.25p 230.00p 245.75p 85767
12/11/2010 234.50p 250.00p 227.00p 236.75p 314757
11/11/2010 275.00p 275.00p 237.97p 238.00p 1562001
10/11/2010 292.00p 292.00p 285.00p 287.25p 53674
09/11/2010 298.25p 298.60p 290.44p 292.00p 100103
08/11/2010 292.50p 302.00p 292.50p 296.00p 34697
05/11/2010 285.00p 297.50p 284.78p 289.25p 119617
04/11/2010 287.00p 291.00p 284.00p 284.00p 40859
03/11/2010 288.25p 289.53p 284.00p 284.00p 186416
02/11/2010 300.00p 307.75p 289.00p 289.75p 51847
01/11/2010 306.00p 309.50p 293.50p 297.00p 148413
29/10/2010 310.00p 310.00p 298.00p 303.25p 121777
28/10/2010 304.75p 310.00p 300.00p 306.75p 63615
27/10/2010 306.00p 306.00p 297.00p 302.50p 1160763
26/10/2010 305.00p 305.00p 295.50p 299.00p 37743
25/10/2010 298.00p 305.00p 296.22p 305.00p 22286
22/10/2010 298.00p 300.00p 295.00p 296.25p 133483
21/10/2010 287.00p 302.00p 287.00p 297.00p 203682
20/10/2010 282.00p 287.00p 279.00p 287.00p 38437
19/10/2010 280.00p 287.00p 279.75p 286.50p 29334
18/10/2010 285.00p 289.79p 285.00p 287.00p 46216
15/10/2010 285.00p 285.50p 283.00p 285.50p 40867
14/10/2010 287.00p 288.75p 281.10p 286.00p 38515
13/10/2010 291.25p 291.25p 281.31p 287.75p 64022
12/10/2010 290.00p 290.00p 284.00p 289.50p 91867
11/10/2010 290.25p 293.00p 289.78p 293.00p 31605
08/10/2010 290.25p 290.25p 289.25p 289.25p 1458
07/10/2010 287.75p 291.75p 287.00p 288.75p 13730
06/10/2010 287.25p 294.50p 285.75p 287.75p 27527
05/10/2010 290.00p 293.00p 290.00p 290.00p 2509
04/10/2010 292.00p 298.53p 289.00p 290.50p 207958
01/10/2010 285.50p 295.00p 285.50p 295.00p 156942
30/09/2010 290.00p 292.25p 286.00p 286.00p 13067
29/09/2010 290.00p 292.00p 286.25p 291.75p 17492
28/09/2010 289.50p 289.50p 287.00p 287.25p 17789
27/09/2010 290.00p 302.00p 290.00p 299.75p 56503
24/09/2010 290.00p 297.00p 286.00p 291.25p 35988
23/09/2010 296.75p 296.75p 285.00p 295.00p 286367
22/09/2010 286.25p 291.00p 280.45p 290.00p 23242
21/09/2010 293.75p 295.00p 286.00p 295.00p 18028
20/09/2010 282.00p 300.00p 282.00p 295.00p 80743
17/09/2010 295.00p 295.00p 279.75p 279.75p 86109
16/09/2010 299.00p 299.00p 290.00p 290.00p 51409
15/09/2010 296.25p 303.00p 293.00p 293.50p 108374
14/09/2010 286.25p 295.00p 283.00p 292.00p 60276
13/09/2010 278.25p 295.00p 278.25p 295.00p 440392
10/09/2010 280.00p 290.00p 280.00p 286.75p 663761
09/09/2010 276.00p 290.00p 276.00p 287.00p 99776
08/09/2010 273.25p 283.25p 273.25p 276.00p 47207
07/09/2010 276.25p 277.00p 274.86p 276.00p 126609
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

*Close Price adjusted for both dividends and splits