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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/05/2021 | 350.00p | 350.00p | 320.00p | 350.00p | 98 |
| 27/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 26/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 8500 |
| 25/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/05/2021 | 350.00p | 380.00p | 350.00p | 350.00p | 131 |
| 14/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 12/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/05/2021 | 350.00p | 380.00p | 350.00p | 350.00p | 1267 |
| 07/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/04/2021 | 350.00p | 350.00p | 320.00p | 350.00p | 11 |
| 29/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/04/2021 | 350.00p | 374.00p | 350.00p | 350.00p | 50 |
| 26/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/04/2021 | 355.00p | 355.00p | 330.00p | 350.00p | 588 |
| 21/04/2021 | 355.00p | 379.50p | 355.00p | 355.00p | 260 |
| 20/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/04/2021 | 355.00p | 355.00p | 350.00p | 355.00p | 2500 |
| 15/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/04/2021 | 355.00p | 379.50p | 355.00p | 355.00p | 102 |
| 12/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 07/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 06/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 01/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 30/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 26/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 25/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 24/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 23/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 18/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 17/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/03/2021 | 345.00p | 355.00p | 345.00p | 355.00p | 637 |
| 12/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 03/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 02/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 01/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 26/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/02/2021 | 345.00p | 370.00p | 345.00p | 345.00p | 27 |
| 24/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 23/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 22/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/02/2021 | 355.00p | 355.00p | 330.00p | 345.00p | 500 |
| 17/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 11/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 03/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 02/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 01/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/01/2021 | 355.00p | 378.00p | 345.00p | 355.00p | 400 |
| 28/01/2021 | 385.00p | 385.00p | 355.00p | 355.00p | 1000 |
| 27/01/2021 | 385.00p | 385.00p | 370.60p | 385.00p | 250 |
| 26/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/01/2021 | 385.00p | 390.00p | 385.00p | 385.00p | 50 |
| 21/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 19/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 18/01/2021 | 385.00p | 390.00p | 385.00p | 385.00p | 100 |
| 15/01/2021 | 320.00p | 385.00p | 320.00p | 385.00p | 0 |
| 14/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 11/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 21/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 14/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 10 |
| 11/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 09/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 03/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 1500 |
| 02/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 375 |
| 30/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/11/2020 | 320.00p | 330.00p | 320.00p | 320.00p | 21 |
| 23/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 20/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/11/2020 | 320.00p | 320.00p | 310.00p | 320.00p | 0 |
| 18/11/2020 | 305.00p | 320.00p | 300.00p | 310.00p | 1250 |
| 17/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 12/11/2020 | 310.00p | 310.00p | 300.00p | 305.00p | 250 |
| 10/11/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 09/11/2020 | 315.00p | 330.00p | 315.00p | 315.00p | 150 |
| 06/11/2020 | 310.00p | 320.00p | 310.00p | 315.00p | 150 |
| 05/11/2020 | 305.00p | 320.00p | 305.00p | 310.00p | 150 |
| 04/11/2020 | 295.00p | 305.00p | 295.00p | 305.00p | 150 |
| 03/11/2020 | 290.00p | 295.00p | 290.00p | 295.00p | 3000 |
| 02/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/10/2020 | 290.00p | 355.00p | 290.00p | 290.00p | 1572 |
| 29/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/10/2020 | 280.00p | 290.00p | 280.00p | 290.00p | 0 |
| 23/10/2020 | 255.00p | 310.00p | 255.00p | 280.00p | 1300 |
| 22/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/10/2020 | 245.00p | 268.00p | 245.00p | 255.00p | 1500 |
| 16/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 673 |
| 13/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/10/2020 | 245.00p | 285.00p | 245.00p | 245.00p | 697 |
| 09/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/10/2020 | 235.00p | 245.00p | 235.00p | 245.00p | 0 |
| 07/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/09/2020 | 250.00p | 250.00p | 235.00p | 235.00p | 500 |
| 22/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/09/2020 | 250.00p | 260.00p | 250.00p | 250.00p | 500 |
| 18/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 400 |
| 01/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/08/2020 | 250.00p | 250.00p | 230.00p | 250.00p | 500 |
| 26/08/2020 | 250.00p | 250.00p | 230.00p | 250.00p | 500 |
| 25/08/2020 | 250.00p | 270.00p | 250.00p | 250.00p | 2 |
| 24/08/2020 | 210.00p | 250.00p | 210.00p | 250.00p | 375 |
| 21/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
*Close Price adjusted for both dividends and splits