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 |
|---|---|---|---|---|---|
| 07/11/2013 | 245.00p | 250.00p | 215.00p | 245.00p | 0 |
| 06/11/2013 | 235.00p | 250.00p | 215.00p | 245.00p | 15000 |
| 05/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 04/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 01/11/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 31/10/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 0 |
| 30/10/2013 | 235.00p | 235.00p | 197.00p | 235.00p | 16 |
| 29/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 28/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 25/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 24/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 0 |
| 23/10/2013 | 235.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 22/10/2013 | 235.00p | 235.00p | 215.00p | 235.00p | 5500 |
| 21/10/2013 | 262.50p | 262.50p | 235.00p | 235.00p | 750 |
| 18/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 150 |
| 17/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 16/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 15/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 14/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 11/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 10/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/10/2013 | 262.50p | 280.00p | 262.50p | 275.00p | 0 |
| 08/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 07/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 04/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 03/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 02/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 01/10/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 30/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 27/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 26/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 25/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 24/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 23/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 20/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 19/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 18/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 17/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 750 |
| 16/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 13/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 12/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 11/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 10/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 06/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 357 |
| 05/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 04/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 03/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 02/09/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 30/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 29/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 28/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 27/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 4 |
| 23/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 0 |
| 22/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 0 |
| 21/08/2013 | 262.50p | 262.50p | 235.00p | 262.50p | 331 |
| 20/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 19/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 16/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 15/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 14/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 13/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 12/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 09/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 0 |
| 08/08/2013 | 262.50p | 280.00p | 262.50p | 262.50p | 500 |
| 07/08/2013 | 262.50p | 275.00p | 251.00p | 275.00p | 0 |
| 06/08/2013 | 262.50p | 270.00p | 251.00p | 262.50p | 0 |
| 05/08/2013 | 270.00p | 270.00p | 251.00p | 262.50p | 3900 |
| 02/08/2013 | 270.00p | 270.00p | 255.00p | 270.00p | 2500 |
| 01/08/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 31/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 30/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 0 |
| 29/07/2013 | 270.00p | 289.00p | 270.00p | 270.00p | 287 |
| 26/07/2013 | 270.00p | 280.00p | 270.00p | 270.00p | 0 |
| 25/07/2013 | 270.00p | 280.00p | 270.00p | 270.00p | 0 |
| 24/07/2013 | 272.50p | 280.00p | 270.00p | 270.00p | 1400 |
| 23/07/2013 | 272.50p | 287.50p | 272.50p | 272.50p | 0 |
| 22/07/2013 | 285.00p | 287.50p | 272.50p | 272.50p | 0 |
| 19/07/2013 | 287.50p | 287.50p | 275.00p | 285.00p | 1018 |
| 18/07/2013 | 287.50p | 299.00p | 287.50p | 287.50p | 572 |
| 17/07/2013 | 300.00p | 300.00p | 287.50p | 287.50p | 160 |
| 16/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 02/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 01/07/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 28/06/2013 | 345.00p | 345.00p | 315.00p | 335.00p | 0 |
| 27/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 26/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 25/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 21/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 20/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 19/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 18/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 14/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 13/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 07/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 06/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/06/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 31/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 30/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 29/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 28/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 23/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 22/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 21/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 20/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 16/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 14/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 13/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 07/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/05/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 150 |
| 02/05/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 01/05/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 30/04/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 29/04/2013 | 345.00p | 355.00p | 315.00p | 345.00p | 0 |
| 26/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 25/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 24/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 23/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 22/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 19/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 18/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 17/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 16/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 15/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 12/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 11/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 10/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 09/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 08/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 05/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 04/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 03/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 0 |
| 02/04/2013 | 345.00p | 345.00p | 315.00p | 345.00p | 1600 |
| 28/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 0 |
| 27/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 0 |
| 26/03/2013 | 345.00p | 370.00p | 345.00p | 345.00p | 2 |
| 25/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 22/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 21/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 20/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 19/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 18/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 15/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 14/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 13/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 12/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 11/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 0 |
| 08/03/2013 | 345.00p | 345.00p | 320.00p | 345.00p | 2500 |
| 07/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 06/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 05/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 0 |
| 04/03/2013 | 345.00p | 345.00p | 320.94p | 345.00p | 1051 |
| 01/03/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 28/02/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 27/02/2013 | 345.00p | 350.00p | 335.00p | 345.00p | 0 |
| 26/02/2013 | 337.50p | 350.00p | 335.00p | 345.00p | 0 |
| 25/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 22/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 21/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 20/02/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 1055 |
| 19/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 18/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 15/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 14/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 13/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 12/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 11/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 08/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 07/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 06/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 0 |
| 05/02/2013 | 337.50p | 337.50p | 307.50p | 337.50p | 1000 |
| 04/02/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 01/02/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 31/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 30/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 29/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 28/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
| 25/01/2013 | 337.50p | 337.50p | 305.00p | 337.50p | 0 |
*Close Price adjusted for both dividends and splits