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:
- 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
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 17/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 14/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 13/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 12/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 11/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 06/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 05/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 04/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 03/04/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 31/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 30/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 29/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 28/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 27/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 24/03/2023 | 425.00p | 470.00p | 425.00p | 425.00p | 97 |
| 23/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 22/03/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 21/03/2023 | 450.00p | 470.00p | 350.00p | 425.00p | 447 |
| 20/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/03/2023 | 450.00p | 495.45p | 404.55p | 450.00p | 0 |
| 14/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 01/03/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/02/2023 | 450.00p | 450.00p | 426.92p | 450.00p | 0 |
| 23/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/02/2023 | 450.00p | 505.00p | 450.00p | 450.00p | 297 |
| 17/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/02/2023 | 450.00p | 510.00p | 450.00p | 450.00p | 46 |
| 08/02/2023 | 450.00p | 450.00p | 350.00p | 450.00p | 18 |
| 07/02/2023 | 450.00p | 550.00p | 450.00p | 450.00p | 468 |
| 06/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 01/02/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 31/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 26/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 25/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 19/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 12/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 10/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 04/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 03/01/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 20/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 19/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 14/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 13/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 12/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 09/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 08/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 06/12/2022 | 450.00p | 450.00p | 426.92p | 450.00p | 0 |
| 05/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 02/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 01/12/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 29/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 28/11/2022 | 450.00p | 530.00p | 450.00p | 450.00p | 500 |
| 25/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/11/2022 | 450.00p | 550.00p | 450.00p | 450.00p | 1257 |
| 22/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 21/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 18/11/2022 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 17/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 16/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 15/11/2022 | 520.00p | 590.00p | 520.00p | 520.00p | 180 |
| 14/11/2022 | 520.00p | 520.00p | 441.60p | 520.00p | 10 |
| 11/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 10/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 09/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 08/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 07/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 04/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 03/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 02/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 01/11/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 31/10/2022 | 520.00p | 520.00p | 441.60p | 520.00p | 35 |
| 28/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 27/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 26/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 25/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 24/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 21/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 20/10/2022 | 520.00p | 520.00p | 456.00p | 520.00p | 72 |
| 19/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 18/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 17/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 14/10/2022 | 520.00p | 600.00p | 520.00p | 520.00p | 75 |
| 13/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 12/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 11/10/2022 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 10/10/2022 | 550.00p | 550.00p | 465.00p | 525.00p | 7 |
| 07/10/2022 | 600.00p | 600.00p | 550.00p | 550.00p | 0 |
| 06/10/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/10/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/10/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/10/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/09/2022 | 600.00p | 600.00p | 550.00p | 600.00p | 250 |
| 28/09/2022 | 600.00p | 600.00p | 555.00p | 600.00p | 250 |
| 27/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/09/2022 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/09/2022 | 630.00p | 630.00p | 580.00p | 600.00p | 250 |
| 19/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 16/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 15/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 14/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 13/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 09/09/2022 | 630.00p | 680.00p | 630.00p | 630.00p | 72 |
| 08/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 07/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 06/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 05/09/2022 | 630.00p | 678.00p | 630.00p | 630.00p | 1 |
| 02/09/2022 | 630.00p | 680.00p | 630.00p | 630.00p | 88 |
| 01/09/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 31/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 30/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 29/08/2022 | 630.00p | 680.00p | 630.00p | 630.00p | 600 |
| 26/08/2022 | 630.00p | 680.00p | 630.00p | 630.00p | 600 |
| 25/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 24/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 23/08/2022 | 630.00p | 630.00p | 582.00p | 630.00p | 8 |
| 22/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 19/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 18/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 17/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 16/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 15/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 11/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 10/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 09/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 08/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 05/08/2022 | 630.00p | 630.00p | 580.00p | 630.00p | 146 |
| 04/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 03/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 02/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 01/08/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 29/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 28/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 27/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 26/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 25/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 22/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 21/07/2022 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 20/07/2022 | 590.00p | 680.00p | 590.00p | 630.00p | 2011 |
| 19/07/2022 | 590.00p | 590.00p | 540.00p | 590.00p | 30 |
| 18/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 15/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 14/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 13/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 12/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 11/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 08/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 07/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 06/07/2022 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
*Close Price adjusted for both dividends and splits