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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2017 | 505.00p | 528.50p | 481.00p | 505.00p | 880 |
| 20/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 18/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 16/10/2017 | 505.00p | 520.00p | 505.00p | 505.00p | 1045 |
| 13/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 500 |
| 12/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 10/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 05/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 03/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
| 29/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 22/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 21/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 20/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/09/2017 | 522.50p | 522.50p | 475.00p | 505.00p | 43 |
| 12/09/2017 | 537.50p | 537.50p | 522.50p | 522.50p | 266 |
| 11/09/2017 | 547.50p | 567.50p | 492.50p | 537.50p | 3602 |
| 08/09/2017 | 395.00p | 492.50p | 395.00p | 492.50p | 3778 |
| 07/09/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/09/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/09/2017 | 395.00p | 420.00p | 395.00p | 395.00p | 750 |
| 04/09/2017 | 380.00p | 395.00p | 380.00p | 395.00p | 750 |
| 01/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/08/2017 | 365.00p | 380.00p | 365.00p | 380.00p | 300 |
| 25/08/2017 | 350.00p | 365.00p | 350.00p | 365.00p | 7 |
| 24/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 29 |
| 22/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1 |
| 18/08/2017 | 345.00p | 350.00p | 345.00p | 350.00p | 250 |
| 17/08/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 440 |
| 16/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 15/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 420 |
| 11/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 10/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 09/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 08/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2000 |
| 04/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 31/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 26/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 24/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/07/2017 | 345.00p | 345.00p | 340.00p | 340.00p | 0 |
| 19/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/07/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 0 |
| 14/07/2017 | 320.00p | 340.00p | 320.00p | 340.00p | 2271 |
| 13/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 216 |
| 11/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 03/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/06/2017 | 330.00p | 330.00p | 320.00p | 320.00p | 0 |
| 21/06/2017 | 320.00p | 330.00p | 320.00p | 330.00p | 0 |
| 20/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/06/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 14/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 09/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 26/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 19/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 17/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/05/2017 | 302.50p | 320.00p | 302.50p | 320.00p | 250 |
| 11/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 10/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 08/05/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 05/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 04/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 03/05/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 02/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 28/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 27/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 26/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 25/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 24/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 21/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 20/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 19/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 18/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 13/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 12/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 11/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 10/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 07/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 06/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 05/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 04/04/2017 | 302.50p | 335.00p | 302.50p | 302.50p | 876 |
| 03/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 31/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 30/03/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 29/03/2017 | 302.50p | 302.50p | 295.00p | 302.50p | 10000 |
| 28/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 27/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 24/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 23/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 22/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 21/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 20/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 17/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 16/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 15/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 14/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 13/03/2017 | 302.50p | 302.50p | 295.00p | 302.50p | 121 |
| 10/03/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 09/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 08/03/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 07/03/2017 | 302.50p | 320.00p | 302.50p | 302.50p | 120 |
| 06/03/2017 | 287.50p | 313.00p | 287.50p | 302.50p | 200 |
| 03/03/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 02/03/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 01/03/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 28/02/2017 | 280.00p | 317.00p | 280.00p | 287.50p | 1000 |
| 27/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/02/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 27/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/01/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
*Close Price adjusted for both dividends and splits