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 |
|---|---|---|---|---|---|
| 07/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 01/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/08/2010 | 420.00p | 430.50p | 420.00p | 420.00p | 10 |
| 27/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 05/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 04/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/08/2010 | 427.50p | 427.50p | 415.00p | 420.00p | 0 |
| 30/07/2010 | 402.50p | 427.50p | 402.50p | 427.50p | 0 |
| 29/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/07/2010 | 402.50p | 430.00p | 402.50p | 402.50p | 500 |
| 27/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 26/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 23/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 20/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/07/2010 | 402.50p | 410.75p | 402.50p | 402.50p | 730 |
| 15/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 12/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 09/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 08/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 05/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 01/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 30/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 29/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 28/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 25/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 24/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 23/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 22/06/2010 | 415.00p | 415.00p | 395.00p | 415.00p | 3700 |
| 21/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 18/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 17/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 15/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 14/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 11/06/2010 | 427.50p | 427.50p | 390.00p | 415.00p | 6250 |
| 10/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 03/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 02/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 27/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 25/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 24/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 17/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 30/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 27/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 31/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 30/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 25/03/2010 | 427.50p | 450.00p | 425.00p | 427.50p | 23000 |
| 24/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 17/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/03/2010 | 405.00p | 427.50p | 405.00p | 427.50p | 5000 |
| 03/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 02/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 01/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 26/02/2010 | 422.50p | 422.50p | 390.00p | 405.00p | 2630 |
| 25/02/2010 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 24/02/2010 | 422.50p | 422.50p | 403.75p | 422.50p | 1000 |
| 23/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 18/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/02/2010 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/02/2010 | 410.00p | 430.00p | 410.00p | 430.00p | 10000 |
| 08/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 03/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 01/02/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 28/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 27/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 22/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 21/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 20/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 18/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 14/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 13/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 12/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 08/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 06/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/01/2010 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 31/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 24/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/12/2009 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 22/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 21/12/2009 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 18/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 17/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 16/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 14/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 10/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 09/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 08/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 04/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 03/12/2009 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 02/12/2009 | 395.00p | 430.00p | 395.00p | 410.00p | 4521 |
| 01/12/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/11/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/11/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/11/2009 | 395.00p | 395.00p | 390.00p | 395.00p | 0 |
| 25/11/2009 | 395.00p | 395.00p | 365.00p | 395.00p | 425 |
| 24/11/2009 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/11/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/11/2009 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
*Close Price adjusted for both dividends and splits