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 |
|---|---|---|---|---|---|
| 11/06/2015 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 10/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/06/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/05/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 304 |
| 22/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/05/2015 | 225.00p | 245.00p | 225.00p | 225.00p | 10 |
| 08/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/05/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/05/2015 | 225.00p | 235.00p | 225.00p | 225.00p | 2305 |
| 30/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/04/2015 | 225.00p | 225.00p | 200.00p | 225.00p | 178 |
| 13/04/2015 | 225.00p | 240.00p | 225.00p | 225.00p | 127 |
| 10/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/04/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/03/2015 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 24/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/03/2015 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 17/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/03/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/02/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/01/2015 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 27/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/01/2015 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 31/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/12/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 22/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/12/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 18/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 15/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/12/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 11/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 08/12/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 05/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/11/2014 | 225.00p | 225.00p | 220.00p | 225.00p | 4000 |
| 27/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/11/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 24/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2014 | 225.00p | 270.00p | 225.00p | 225.00p | 0 |
| 11/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/11/2014 | 270.00p | 272.00p | 260.00p | 270.00p | 9088 |
| 03/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 31/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 30/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 29/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 28/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 27/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 23/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/10/2014 | 270.00p | 272.00p | 270.00p | 270.00p | 545 |
| 20/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 17/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/10/2014 | 270.00p | 275.00p | 270.00p | 270.00p | 1000 |
| 14/10/2014 | 280.00p | 280.00p | 250.00p | 270.00p | 550 |
| 13/10/2014 | 310.00p | 310.00p | 280.00p | 280.00p | 0 |
| 10/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 06/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 01/10/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 4500 |
| 30/09/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 1000 |
| 29/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/09/2014 | 310.00p | 310.00p | 290.80p | 310.00p | 1600 |
| 19/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/09/2014 | 310.00p | 310.00p | 304.00p | 310.00p | 357 |
| 12/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/09/2014 | 300.00p | 320.00p | 300.00p | 310.00p | 160 |
| 10/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/09/2014 | 300.00p | 320.00p | 300.00p | 300.00p | 90 |
| 01/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
*Close Price adjusted for both dividends and splits