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 |
|---|---|---|---|---|---|
| 26/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/08/2014 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
| 21/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 3000 |
| 31/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 30/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 29/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 28/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 25/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 24/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 23/07/2014 | 320.00p | 320.00p | 288.35p | 300.00p | 2388 |
| 22/07/2014 | 320.00p | 345.00p | 305.00p | 320.00p | 0 |
| 21/07/2014 | 305.00p | 345.00p | 305.00p | 320.00p | 1652 |
| 18/07/2014 | 305.00p | 319.97p | 305.00p | 305.00p | 216 |
| 17/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 0 |
| 16/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 50 |
| 15/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 14/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 11/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 10/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 09/07/2014 | 337.50p | 337.50p | 307.50p | 320.00p | 2500 |
| 08/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 07/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 04/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 03/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 02/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 01/07/2014 | 307.50p | 315.00p | 275.00p | 307.50p | 0 |
| 30/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 27/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 26/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 25/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 24/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 23/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 20/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 19/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 18/06/2014 | 275.00p | 315.00p | 275.00p | 297.50p | 0 |
| 17/06/2014 | 297.50p | 315.00p | 287.50p | 297.50p | 0 |
| 16/06/2014 | 287.50p | 315.00p | 287.50p | 297.50p | 0 |
| 13/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 12/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 11/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 10/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 09/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 392 |
| 06/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 05/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 04/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 03/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 30/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 29/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 28/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 27/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 23/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 22/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 21/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 20/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 19/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 16/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 15/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 14/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 13/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 12/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 09/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 08/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 07/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 06/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/05/2014 | 290.00p | 300.00p | 287.50p | 287.50p | 0 |
| 01/05/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 30/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 29/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 28/04/2014 | 295.00p | 300.00p | 290.00p | 295.00p | 0 |
| 25/04/2014 | 300.00p | 300.00p | 290.00p | 295.00p | 0 |
| 24/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 0 |
| 23/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 4000 |
| 22/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 17/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 16/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 15/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 14/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 11/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 10/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 09/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 08/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 07/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 04/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 03/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 02/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 01/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 31/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 28/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 27/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 26/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 25/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 24/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 21/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 20/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 19/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 18/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 17/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 14/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 13/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 12/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 11/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 10/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 07/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 06/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 950 |
| 05/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 04/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 03/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 28/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 27/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 26/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 25/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 24/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 21/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 20/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 19/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 18/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 17/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 14/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 13/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 12/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 11/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 10/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 07/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 06/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 05/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 04/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 1000 |
| 03/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 31/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 30/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 29/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 28/01/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 30000 |
| 27/01/2014 | 302.50p | 310.00p | 302.00p | 302.50p | 0 |
| 24/01/2014 | 310.00p | 310.00p | 302.00p | 302.50p | 287 |
| 23/01/2014 | 310.00p | 320.00p | 305.00p | 310.00p | 0 |
| 22/01/2014 | 310.00p | 320.00p | 305.00p | 310.00p | 0 |
| 21/01/2014 | 305.00p | 320.00p | 305.00p | 310.00p | 1415 |
| 20/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 17/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 16/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 15/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 14/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 13/01/2014 | 305.00p | 305.00p | 295.00p | 305.00p | 214 |
| 10/01/2014 | 280.00p | 328.00p | 280.00p | 305.00p | 0 |
| 09/01/2014 | 305.00p | 328.00p | 280.00p | 305.00p | 0 |
| 08/01/2014 | 305.00p | 328.00p | 280.00p | 305.00p | 0 |
| 07/01/2014 | 280.00p | 328.00p | 280.00p | 305.00p | 2000 |
| 06/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 03/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 02/01/2014 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 31/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 30/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 27/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 24/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 23/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 20/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 19/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 18/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 17/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 16/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 13/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 12/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 11/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 10/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 09/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 06/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 05/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 04/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 03/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 02/12/2013 | 280.00p | 289.45p | 260.00p | 280.00p | 0 |
| 29/11/2013 | 267.50p | 289.45p | 260.00p | 280.00p | 0 |
| 28/11/2013 | 280.00p | 289.45p | 260.00p | 267.50p | 0 |
| 27/11/2013 | 262.50p | 289.45p | 260.00p | 267.50p | 169 |
| 26/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 25/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 22/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 21/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 20/11/2013 | 260.00p | 285.00p | 255.00p | 260.00p | 0 |
| 19/11/2013 | 255.00p | 285.00p | 255.00p | 260.00p | 2194 |
| 18/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 15/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 14/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 13/11/2013 | 255.00p | 255.00p | 240.00p | 255.00p | 5000 |
| 12/11/2013 | 245.00p | 274.75p | 245.00p | 255.00p | 500 |
| 11/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
| 08/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
*Close Price adjusted for both dividends and splits