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
19/04/2023 1,406.00p 1,406.00p 1,374.00p 1,374.00p 86357
18/04/2023 1,374.00p 1,414.00p 1,374.00p 1,410.00p 40894
17/04/2023 1,390.00p 1,410.00p 1,368.00p 1,408.00p 53047
14/04/2023 1,406.00p 1,406.00p 1,376.00p 1,398.00p 71754
13/04/2023 1,356.00p 1,380.19p 1,356.00p 1,380.00p 54278
12/04/2023 1,348.00p 1,368.00p 1,337.83p 1,356.00p 59991
11/04/2023 1,318.00p 1,372.00p 1,299.74p 1,352.00p 78994
06/04/2023 1,276.00p 1,322.00p 1,276.00p 1,316.00p 47882
05/04/2023 1,330.00p 1,330.00p 1,296.00p 1,302.00p 86890
04/04/2023 1,352.00p 1,352.00p 1,326.00p 1,332.00p 70545
03/04/2023 1,330.00p 1,346.00p 1,326.00p 1,332.00p 55001
31/03/2023 1,320.00p 1,356.00p 1,320.00p 1,342.00p 76168
30/03/2023 1,354.00p 1,366.00p 1,336.00p 1,352.00p 114838
29/03/2023 1,324.00p 1,354.00p 1,317.43p 1,346.00p 79547
28/03/2023 1,338.00p 1,360.00p 1,312.70p 1,328.00p 111074
27/03/2023 1,334.00p 1,358.00p 1,330.00p 1,350.00p 89586
24/03/2023 1,334.00p 1,354.72p 1,314.00p 1,334.00p 173408
23/03/2023 1,336.00p 1,368.00p 1,332.00p 1,352.00p 124101
22/03/2023 1,308.00p 1,340.00p 1,296.00p 1,338.00p 263816
21/03/2023 1,258.00p 1,334.00p 1,258.00p 1,312.00p 45650
20/03/2023 1,290.00p 1,306.00p 1,256.00p 1,292.00p 47787
17/03/2023 1,330.00p 1,342.00p 1,252.00p 1,274.00p 173590
16/03/2023 1,310.00p 1,314.00p 1,266.00p 1,312.00p 147881
15/03/2023 1,358.00p 1,364.00p 1,290.00p 1,298.00p 262311
14/03/2023 1,308.00p 1,374.00p 1,304.00p 1,374.00p 119139
13/03/2023 1,380.00p 1,380.00p 1,284.00p 1,312.00p 238131
10/03/2023 1,340.00p 1,364.77p 1,334.00p 1,360.00p 102735
09/03/2023 1,326.00p 1,386.00p 1,322.00p 1,378.00p 106662
08/03/2023 1,410.00p 1,410.00p 1,306.00p 1,320.00p 464437
07/03/2023 1,400.00p 1,416.00p 1,388.00p 1,414.00p 187186
06/03/2023 1,380.00p 1,411.80p 1,380.00p 1,400.00p 131500
03/03/2023 1,396.00p 1,408.00p 1,388.00p 1,398.00p 125353
02/03/2023 1,396.00p 1,398.00p 1,380.00p 1,396.00p 108562
01/03/2023 1,398.00p 1,406.00p 1,382.00p 1,394.00p 119393
28/02/2023 1,354.00p 1,384.00p 1,342.00p 1,382.00p 186509
27/02/2023 1,342.00p 1,368.00p 1,330.00p 1,360.00p 41033
24/02/2023 1,348.00p 1,364.32p 1,333.80p 1,338.00p 61231
23/02/2023 1,322.00p 1,362.00p 1,318.00p 1,350.00p 82251
22/02/2023 1,350.00p 1,352.00p 1,320.00p 1,336.00p 76473
21/02/2023 1,358.00p 1,366.00p 1,348.00p 1,360.00p 67778
20/02/2023 1,356.00p 1,380.00p 1,353.20p 1,370.00p 148509
17/02/2023 1,360.00p 1,360.00p 1,330.00p 1,350.00p 49783
16/02/2023 1,372.00p 1,372.00p 1,335.00p 1,344.00p 49234
15/02/2023 1,346.00p 1,348.00p 1,331.72p 1,344.00p 95124
14/02/2023 1,362.00p 1,370.00p 1,334.00p 1,338.00p 80777
13/02/2023 1,338.00p 1,350.00p 1,322.00p 1,338.00p 91994
10/02/2023 1,342.00p 1,355.46p 1,320.00p 1,338.00p 81704
09/02/2023 1,384.00p 1,384.00p 1,356.00p 1,368.00p 92550
08/02/2023 1,358.00p 1,388.00p 1,358.00p 1,366.00p 119952
07/02/2023 1,400.00p 1,400.00p 1,354.00p 1,364.00p 84828
06/02/2023 1,402.00p 1,402.00p 1,360.00p 1,374.00p 76778
03/02/2023 1,328.00p 1,374.00p 1,308.00p 1,374.00p 222505
02/02/2023 1,272.00p 1,344.00p 1,272.00p 1,336.00p 553117
01/02/2023 1,284.00p 1,284.00p 1,254.00p 1,254.00p 76699
31/01/2023 1,268.00p 1,282.00p 1,252.00p 1,260.00p 112492
30/01/2023 1,280.00p 1,280.00p 1,263.12p 1,268.00p 81550
27/01/2023 1,268.00p 1,294.00p 1,268.00p 1,288.00p 49032
26/01/2023 1,288.00p 1,298.00p 1,264.00p 1,290.00p 220487
25/01/2023 1,268.00p 1,292.00p 1,253.79p 1,282.00p 228359
24/01/2023 1,312.00p 1,312.00p 1,258.00p 1,260.00p 52921
23/01/2023 1,266.00p 1,292.12p 1,238.00p 1,280.00p 69145
20/01/2023 1,232.00p 1,272.00p 1,206.00p 1,266.00p 217288
19/01/2023 1,298.00p 1,298.00p 1,242.00p 1,256.00p 79637
18/01/2023 1,250.00p 1,278.00p 1,248.00p 1,266.00p 61831
17/01/2023 1,294.00p 1,294.00p 1,252.00p 1,256.00p 439513
16/01/2023 1,240.00p 1,274.00p 1,228.34p 1,264.00p 40219
13/01/2023 1,262.00p 1,270.00p 1,240.00p 1,248.00p 85950
12/01/2023 1,220.00p 1,260.00p 1,220.00p 1,260.00p 83817
11/01/2023 1,242.00p 1,248.00p 1,200.00p 1,224.00p 119486
10/01/2023 1,196.00p 1,220.00p 1,182.00p 1,214.00p 288659
09/01/2023 1,212.00p 1,216.00p 1,184.00p 1,202.00p 329732
06/01/2023 1,180.00p 1,194.00p 1,172.00p 1,192.00p 66889
05/01/2023 1,162.00p 1,193.00p 1,162.00p 1,176.00p 99430
04/01/2023 1,138.00p 1,194.00p 1,138.00p 1,170.00p 281828
03/01/2023 1,170.00p 1,212.00p 1,170.00p 1,190.00p 49460
30/12/2022 1,186.00p 1,210.00p 1,172.00p 1,172.00p 10498
29/12/2022 1,214.00p 1,214.00p 1,171.63p 1,188.00p 16550
28/12/2022 1,214.00p 1,214.00p 1,180.00p 1,190.00p 24234
23/12/2022 1,188.00p 1,204.00p 1,180.00p 1,180.00p 17369
22/12/2022 1,204.00p 1,206.00p 1,184.00p 1,188.00p 80625
21/12/2022 1,182.00p 1,208.00p 1,182.00p 1,202.00p 65592
20/12/2022 1,184.00p 1,200.00p 1,158.00p 1,170.00p 476843
19/12/2022 1,168.00p 1,194.00p 1,155.00p 1,180.00p 58594
16/12/2022 1,170.00p 1,180.00p 1,160.00p 1,172.00p 212250
15/12/2022 1,164.00p 1,196.32p 1,159.60p 1,178.00p 59778
14/12/2022 1,176.00p 1,190.00p 1,164.00p 1,180.00p 66478
13/12/2022 1,156.00p 1,202.00p 1,148.00p 1,186.00p 167328
12/12/2022 1,152.00p 1,176.00p 1,150.00p 1,156.00p 33378
09/12/2022 1,150.00p 1,170.00p 1,128.00p 1,160.00p 53089
08/12/2022 1,132.00p 1,164.00p 1,124.00p 1,140.00p 51238
07/12/2022 1,180.00p 1,180.00p 1,118.00p 1,132.00p 108236
06/12/2022 1,240.00p 1,240.00p 1,162.00p 1,162.00p 60766
05/12/2022 1,212.00p 1,218.00p 1,185.88p 1,206.00p 216599
02/12/2022 1,184.00p 1,206.00p 1,174.00p 1,194.00p 228810
01/12/2022 1,180.00p 1,214.00p 1,180.00p 1,186.00p 79313
30/11/2022 1,198.00p 1,208.00p 1,182.00p 1,194.00p 172051
29/11/2022 1,190.00p 1,206.00p 1,182.00p 1,192.00p 69083
28/11/2022 1,196.00p 1,206.00p 1,170.00p 1,178.00p 57395
25/11/2022 1,212.00p 1,212.00p 1,170.00p 1,196.00p 65507
24/11/2022 1,224.00p 1,227.92p 1,192.00p 1,210.00p 301402
23/11/2022 1,156.00p 1,196.00p 1,156.00p 1,190.00p 119511
22/11/2022 1,158.00p 1,180.40p 1,142.00p 1,176.00p 64854
21/11/2022 1,142.00p 1,170.00p 1,130.00p 1,146.00p 57607
18/11/2022 1,140.00p 1,162.00p 1,130.00p 1,160.00p 61127
17/11/2022 1,126.00p 1,172.00p 1,120.00p 1,138.00p 139290
16/11/2022 1,130.00p 1,194.00p 1,120.00p 1,150.00p 131122
15/11/2022 1,138.00p 1,140.00p 1,088.00p 1,092.00p 82712
14/11/2022 1,158.00p 1,160.00p 1,086.00p 1,128.00p 92184
11/11/2022 1,088.00p 1,144.00p 1,088.00p 1,138.00p 94256
10/11/2022 1,028.00p 1,104.00p 1,018.08p 1,102.00p 67722
09/11/2022 1,056.00p 1,070.00p 1,024.00p 1,034.00p 111745
08/11/2022 1,016.00p 1,054.00p 1,006.00p 1,054.00p 138300
07/11/2022 1,016.00p 1,044.00p 998.02p 1,026.00p 217631
04/11/2022 967.00p 1,018.00p 967.00p 1,010.00p 57177
03/11/2022 973.00p 988.00p 959.00p 964.00p 60672
02/11/2022 1,022.00p 1,022.00p 974.00p 974.00p 83308
01/11/2022 1,018.00p 1,026.00p 993.00p 1,002.00p 41276
31/10/2022 998.00p 1,024.00p 982.00p 988.00p 30577
28/10/2022 1,014.00p 1,038.00p 999.00p 1,004.00p 51308
27/10/2022 1,048.00p 1,060.80p 1,022.00p 1,032.00p 35286
26/10/2022 1,008.00p 1,060.00p 1,008.00p 1,048.00p 93829
25/10/2022 983.00p 1,020.00p 967.00p 1,016.00p 27061
24/10/2022 987.00p 987.00p 963.00p 975.00p 42174
21/10/2022 970.00p 1,006.00p 958.00p 962.00p 78489
20/10/2022 949.00p 990.00p 949.00p 989.00p 52789
19/10/2022 1,010.00p 1,010.00p 960.00p 971.00p 67557
18/10/2022 1,006.00p 1,024.00p 994.00p 995.00p 91234
17/10/2022 954.00p 1,006.00p 939.14p 996.00p 70489
14/10/2022 980.00p 996.04p 949.00p 953.00p 76909
13/10/2022 926.00p 968.00p 919.00p 956.00p 80186
12/10/2022 962.00p 975.69p 937.00p 940.00p 53734
11/10/2022 995.00p 995.00p 951.27p 972.00p 47365
10/10/2022 983.00p 992.00p 964.01p 971.00p 34142
07/10/2022 1,046.00p 1,046.00p 981.00p 981.00p 56182
06/10/2022 1,014.00p 1,036.00p 1,012.00p 1,028.00p 97829
05/10/2022 990.00p 1,036.00p 973.56p 1,014.00p 137300
04/10/2022 925.00p 975.00p 913.00p 971.00p 318058
03/10/2022 893.00p 932.00p 893.00p 924.00p 95765
30/09/2022 889.00p 917.00p 882.00p 911.00p 168896
29/09/2022 917.00p 931.00p 859.00p 893.00p 148061
28/09/2022 908.00p 925.00p 885.70p 916.00p 222231
27/09/2022 935.00p 955.00p 903.00p 917.00p 164279
26/09/2022 939.00p 953.00p 911.00p 942.00p 139116
23/09/2022 973.00p 998.73p 946.00p 964.00p 65083
22/09/2022 1,008.00p 1,034.00p 986.00p 986.00p 59643
21/09/2022 1,022.00p 1,042.00p 1,012.00p 1,036.00p 56855
20/09/2022 1,030.00p 1,036.00p 1,002.00p 1,026.00p 290267
19/09/2022 1,024.00p 1,040.00p 1,010.00p 1,028.00p 152954
16/09/2022 1,024.00p 1,040.00p 1,010.00p 1,028.00p 152954
15/09/2022 1,034.00p 1,034.00p 1,012.00p 1,026.00p 88409
14/09/2022 1,010.00p 1,044.93p 990.00p 1,004.00p 62058
13/09/2022 1,088.00p 1,088.00p 1,020.00p 1,020.00p 77884
12/09/2022 1,056.00p 1,072.00p 1,033.00p 1,064.00p 59928
09/09/2022 1,028.00p 1,036.00p 1,017.59p 1,026.00p 59491
08/09/2022 1,016.00p 1,016.00p 985.00p 1,006.00p 97802
07/09/2022 991.00p 999.03p 982.00p 992.00p 58019
06/09/2022 996.00p 1,010.00p 972.00p 999.00p 38192
05/09/2022 1,008.00p 1,034.00p 971.00p 993.00p 78210
02/09/2022 966.00p 1,022.00p 964.00p 1,018.00p 90924
01/09/2022 1,026.00p 1,032.00p 956.00p 960.00p 56049
31/08/2022 1,036.00p 1,059.68p 1,016.00p 1,042.00p 89559
30/08/2022 1,060.00p 1,078.00p 1,032.00p 1,038.00p 58472
29/08/2022 1,100.00p 1,114.00p 1,054.00p 1,060.00p 50662
26/08/2022 1,100.00p 1,114.00p 1,054.00p 1,060.00p 50662
25/08/2022 1,062.00p 1,104.00p 1,062.00p 1,092.00p 88370
24/08/2022 1,100.00p 1,106.00p 1,060.00p 1,072.00p 82044
23/08/2022 1,110.00p 1,110.00p 1,086.00p 1,106.00p 89458
22/08/2022 1,134.00p 1,142.12p 1,104.00p 1,108.00p 68392
19/08/2022 1,164.00p 1,186.00p 1,130.00p 1,130.00p 81798
18/08/2022 1,188.00p 1,188.00p 1,164.00p 1,184.00p 72601
17/08/2022 1,198.00p 1,204.00p 1,160.00p 1,166.00p 163681
16/08/2022 1,272.00p 1,272.00p 1,200.00p 1,202.00p 41620
15/08/2022 1,220.00p 1,250.00p 1,220.00p 1,232.00p 59094
12/08/2022 1,226.00p 1,254.00p 1,217.96p 1,242.00p 44382
11/08/2022 1,236.00p 1,248.00p 1,214.06p 1,232.00p 29030
10/08/2022 1,194.00p 1,250.00p 1,174.00p 1,244.00p 59436
09/08/2022 1,214.00p 1,241.96p 1,190.00p 1,192.00p 76768
08/08/2022 1,204.00p 1,242.00p 1,204.00p 1,222.00p 32092
05/08/2022 1,244.00p 1,256.00p 1,226.00p 1,240.00p 29407
04/08/2022 1,204.00p 1,272.00p 1,202.36p 1,244.00p 45827
03/08/2022 1,262.00p 1,277.35p 1,148.00p 1,228.00p 83223
02/08/2022 1,312.00p 1,312.00p 1,258.00p 1,270.00p 51105
01/08/2022 1,322.00p 1,322.00p 1,284.00p 1,306.00p 35248
29/07/2022 1,244.00p 1,316.00p 1,244.00p 1,316.00p 93030
28/07/2022 1,238.00p 1,280.00p 1,238.00p 1,280.00p 38794
27/07/2022 1,286.00p 1,308.00p 1,250.00p 1,250.00p 264325
26/07/2022 1,340.00p 1,340.00p 1,288.00p 1,306.00p 53970
25/07/2022 1,312.00p 1,342.00p 1,300.00p 1,340.00p 54123
22/07/2022 1,298.00p 1,330.00p 1,298.00p 1,330.00p 58405
21/07/2022 1,270.00p 1,318.00p 1,270.00p 1,318.00p 64862
20/07/2022 1,262.00p 1,288.00p 1,252.11p 1,266.00p 65730
19/07/2022 1,218.00p 1,248.00p 1,190.00p 1,246.00p 81554
18/07/2022 1,190.00p 1,226.00p 1,156.00p 1,198.00p 148262
15/07/2022 1,200.00p 1,224.00p 1,196.00p 1,218.00p 43053
14/07/2022 1,204.00p 1,220.00p 1,190.00p 1,198.00p 230861
13/07/2022 1,232.00p 1,232.00p 1,196.00p 1,206.00p 89707
12/07/2022 1,188.00p 1,210.00p 1,182.00p 1,210.00p 88220
11/07/2022 1,202.00p 1,208.00p 1,182.00p 1,206.00p 40900
08/07/2022 1,168.00p 1,202.00p 1,158.00p 1,202.00p 93433
07/07/2022 1,174.00p 1,180.00p 1,158.00p 1,180.00p 45880

*Close Price adjusted for both dividends and splits