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 |
|---|---|---|---|---|---|
| 08/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/08/2018 | 505.00p | 505.00p | 475.00p | 475.00p | 625 |
| 03/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/07/2018 | 485.00p | 535.00p | 485.00p | 505.00p | 933 |
| 30/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 25/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 24/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 23/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 20/07/2018 | 485.00p | 485.00p | 450.00p | 485.00p | 125 |
| 19/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 10/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 09/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 06/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 04/07/2018 | 485.00p | 519.00p | 485.00p | 485.00p | 162 |
| 03/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 02/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 29/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/06/2018 | 485.00p | 519.00p | 485.00p | 485.00p | 194 |
| 25/06/2018 | 465.00p | 499.00p | 465.00p | 485.00p | 198 |
| 22/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 11/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/06/2018 | 465.00p | 475.00p | 460.00p | 465.00p | 0 |
| 06/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 31/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 29/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 17/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 11/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 10/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 17/04/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 143 |
| 16/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/04/2018 | 465.00p | 465.00p | 430.00p | 465.00p | 217 |
| 11/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 10/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/04/2018 | 465.00p | 465.00p | 433.00p | 465.00p | 404 |
| 29/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 2 |
| 26/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 1 |
| 23/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 5 |
| 22/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 31/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 29/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/01/2018 | 485.00p | 485.00p | 465.00p | 465.00p | 1700 |
| 22/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 19/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 15/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/01/2018 | 485.00p | 485.00p | 451.00p | 485.00p | 50 |
| 10/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 09/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 08/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 04/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 03/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 02/01/2018 | 480.00p | 485.00p | 475.00p | 485.00p | 0 |
| 29/12/2017 | 460.00p | 499.00p | 460.00p | 475.00p | 300 |
| 28/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 27/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 21/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 20/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 19/12/2017 | 460.00p | 460.00p | 435.00p | 460.00p | 500 |
| 18/12/2017 | 460.00p | 470.00p | 460.00p | 460.00p | 2900 |
| 15/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 14/12/2017 | 455.00p | 460.00p | 455.00p | 460.00p | 0 |
| 13/12/2017 | 430.00p | 455.00p | 430.00p | 455.00p | 52 |
| 12/12/2017 | 425.00p | 430.00p | 425.00p | 430.00p | 0 |
| 11/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/11/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/11/2017 | 450.00p | 450.00p | 425.00p | 425.00p | 100 |
| 28/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/11/2017 | 455.00p | 460.00p | 430.00p | 450.00p | 1155 |
| 21/11/2017 | 490.00p | 490.00p | 455.00p | 455.00p | 150 |
| 20/11/2017 | 490.00p | 500.00p | 460.00p | 490.00p | 1306 |
| 17/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 16/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 14/11/2017 | 490.00p | 499.00p | 490.00p | 490.00p | 198 |
| 13/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/11/2017 | 490.00p | 490.00p | 460.00p | 490.00p | 169 |
| 08/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 03/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/11/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 01/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/10/2017 | 505.00p | 529.00p | 505.00p | 505.00p | 792 |
| 30/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/10/2017 | 505.00p | 530.00p | 505.00p | 505.00p | 0 |
| 24/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
*Close Price adjusted for both dividends and splits