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 |
|---|---|---|---|---|---|
| 23/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 22/05/2019 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/05/2019 | 345.00p | 345.00p | 330.00p | 330.00p | 0 |
| 20/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/05/2019 | 345.00p | 345.00p | 340.00p | 345.00p | 550 |
| 16/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 14/05/2019 | 345.00p | 345.00p | 320.00p | 345.00p | 892 |
| 13/05/2019 | 345.00p | 345.00p | 340.00p | 345.00p | 1744 |
| 10/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 07/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 03/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 02/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 01/05/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 30/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 29/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 26/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 24/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 23/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 933 |
| 12/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 08/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/04/2019 | 345.00p | 345.00p | 310.00p | 345.00p | 153 |
| 03/04/2019 | 345.00p | 360.00p | 345.00p | 345.00p | 0 |
| 02/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 01/04/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 29/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 28/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 27/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 26/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/03/2019 | 345.00p | 375.00p | 345.00p | 345.00p | 1 |
| 22/03/2019 | 345.00p | 375.00p | 345.00p | 345.00p | 17 |
| 21/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 20/03/2019 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 18/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 15/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 14/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 12/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 11/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 08/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 07/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 06/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 05/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 04/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 01/03/2019 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 28/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/02/2019 | 385.00p | 385.00p | 355.00p | 385.00p | 100 |
| 26/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 21/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 19/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 18/02/2019 | 390.00p | 395.00p | 385.00p | 385.00p | 0 |
| 15/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 14/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 13/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 12/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 11/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 08/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 07/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 06/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 05/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 04/02/2019 | 385.00p | 385.00p | 355.00p | 385.00p | 198 |
| 01/02/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 31/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 30/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 29/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 28/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/01/2019 | 385.00p | 419.00p | 385.00p | 385.00p | 176 |
| 24/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 23/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 21/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 18/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 17/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 16/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 15/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 14/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 11/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 10/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 09/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 08/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 07/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 04/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 03/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 02/01/2019 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 31/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 28/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 27/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 24/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 21/12/2018 | 385.00p | 398.00p | 385.00p | 385.00p | 100 |
| 20/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 19/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 18/12/2018 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 17/12/2018 | 395.00p | 395.00p | 360.00p | 385.00p | 194 |
| 14/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/12/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/11/2018 | 395.00p | 395.00p | 360.00p | 395.00p | 613 |
| 29/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/11/2018 | 410.00p | 410.00p | 380.00p | 395.00p | 393 |
| 31/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 24/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 22/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 18/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 17/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 16/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 12/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/10/2018 | 410.00p | 430.00p | 410.00p | 410.00p | 0 |
| 10/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/10/2018 | 455.00p | 455.00p | 420.00p | 430.00p | 396 |
| 03/10/2018 | 470.00p | 470.00p | 440.00p | 455.00p | 396 |
| 02/10/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 01/10/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 28/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 27/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 26/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 25/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 24/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 21/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 20/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 19/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 18/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 17/09/2018 | 475.00p | 475.00p | 440.00p | 470.00p | 163 |
| 14/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/09/2018 | 475.00p | 475.00p | 441.00p | 475.00p | 307 |
| 06/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/09/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 10 |
| 03/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 31/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/08/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 2 |
| 20/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/08/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 19 |
| 16/08/2018 | 475.00p | 475.00p | 440.00p | 475.00p | 125 |
| 15/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/08/2018 | 475.00p | 505.00p | 475.00p | 475.00p | 100 |
| 08/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
*Close Price adjusted for both dividends and splits