Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 23/12/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/12/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 19/12/2024 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 18/12/2024 | 360.00p | 360.00p | 310.00p | 340.00p | 392 |
| 17/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 16/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 13/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 12/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 11/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 10/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 09/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 06/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 05/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 04/12/2024 | 360.00p | 364.50p | 360.00p | 360.00p | 400 |
| 03/12/2024 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 02/12/2024 | 360.00p | 364.50p | 360.00p | 360.00p | 21 |
| 29/11/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 28/11/2024 | 360.00p | 370.00p | 360.00p | 360.00p | 0 |
| 27/11/2024 | 385.00p | 385.00p | 365.00p | 365.00p | 150 |
| 26/11/2024 | 385.00p | 410.00p | 376.25p | 385.00p | 0 |
| 25/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 22/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 21/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 20/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 19/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 18/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 15/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 14/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 13/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 12/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 11/11/2024 | 410.00p | 440.00p | 410.00p | 440.00p | 34 |
| 08/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 07/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 06/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 05/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 04/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 01/11/2024 | 410.00p | 410.00p | 391.82p | 410.00p | 0 |
| 31/10/2024 | 415.00p | 415.00p | 380.00p | 410.00p | 300 |
| 30/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 29/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 28/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 25/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 24/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 23/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 22/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 21/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 18/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 17/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 16/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 15/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 14/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 11/10/2024 | 415.00p | 415.00p | 406.25p | 415.00p | 0 |
| 10/10/2024 | 430.00p | 430.00p | 350.00p | 415.00p | 4000 |
| 09/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 08/10/2024 | 430.00p | 430.00p | 415.00p | 430.00p | 337 |
| 07/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 04/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 03/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 02/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 01/10/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 30/09/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 27/09/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 26/09/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 25/09/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 24/09/2024 | 430.00p | 430.00p | 425.00p | 430.00p | 0 |
| 23/09/2024 | 415.00p | 430.00p | 415.00p | 430.00p | 151 |
| 20/09/2024 | 370.00p | 420.00p | 370.00p | 415.00p | 634 |
| 19/09/2024 | 400.00p | 420.00p | 400.00p | 400.00p | 1000 |
| 18/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 17/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 16/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 13/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 12/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 11/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 10/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 09/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 06/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 05/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 04/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 03/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 02/09/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 30/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 29/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 28/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 27/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 23/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 22/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 21/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 20/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 19/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 16/08/2024 | 400.00p | 400.00p | 395.00p | 400.00p | 0 |
| 15/08/2024 | 400.00p | 410.00p | 395.00p | 400.00p | 0 |
| 14/08/2024 | 410.00p | 420.00p | 410.00p | 410.00p | 60 |
| 13/08/2024 | 410.00p | 410.00p | 407.50p | 410.00p | 0 |
| 12/08/2024 | 410.00p | 410.00p | 405.00p | 410.00p | 380 |
| 09/08/2024 | 370.00p | 418.00p | 366.00p | 410.00p | 1026 |
| 08/08/2024 | 325.00p | 370.00p | 325.00p | 370.00p | 1100 |
| 07/08/2024 | 305.00p | 345.00p | 305.00p | 325.00p | 5300 |
| 06/08/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 05/08/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 02/08/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 01/08/2024 | 290.00p | 308.00p | 290.00p | 290.00p | 1 |
| 31/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 30/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 29/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 26/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 25/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 24/07/2024 | 290.00p | 290.00p | 250.00p | 290.00p | 2500 |
| 23/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 22/07/2024 | 290.00p | 310.00p | 290.00p | 290.00p | 0 |
| 19/07/2024 | 250.00p | 310.00p | 250.00p | 310.00p | 250 |
| 18/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 17/07/2024 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 16/07/2024 | 285.00p | 310.00p | 285.00p | 290.00p | 1499 |
| 15/07/2024 | 285.00p | 310.00p | 285.00p | 285.00p | 337 |
| 12/07/2024 | 285.00p | 293.75p | 285.00p | 285.00p | 0 |
| 11/07/2024 | 275.00p | 295.00p | 275.00p | 285.00p | 500 |
| 10/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 09/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 08/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 05/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 04/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 02/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 01/07/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 28/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 27/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 26/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 25/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 24/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 21/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 20/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 19/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 18/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 17/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 14/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 13/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 12/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 11/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 10/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 07/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 06/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 05/06/2024 | 275.00p | 275.00p | 250.00p | 275.00p | 250 |
| 04/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/06/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 31/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 30/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 29/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 28/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 24/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 23/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 22/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 21/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 20/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 17/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 16/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 15/05/2024 | 275.00p | 299.00p | 275.00p | 275.00p | 48 |
| 14/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 13/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 10/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 09/05/2024 | 275.00p | 300.00p | 275.00p | 275.00p | 26 |
| 08/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 07/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 02/05/2024 | 275.00p | 292.00p | 275.00p | 275.00p | 2000 |
| 01/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 30/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 29/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 26/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 25/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 24/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 23/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 22/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 19/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 18/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 17/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 16/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 15/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 12/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 11/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 10/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 09/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 08/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 05/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 04/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 02/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 28/03/2024 | 275.00p | 275.00p | 250.00p | 275.00p | 100 |
| 27/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 26/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 25/03/2024 | 275.00p | 275.00p | 255.00p | 275.00p | 790 |
| 22/03/2024 | 275.00p | 300.00p | 275.00p | 275.00p | 101 |
| 21/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 20/03/2024 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 18/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 15/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 14/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 13/03/2024 | 275.00p | 275.00p | 255.00p | 275.00p | 1732 |
*Close Price adjusted for both dividends and splits