Hill and Smith (HILS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hill and Smith

Date Open High Low Close* Volume
05/07/2016 890.00p 890.00p 844.50p 861.50p 76356
04/07/2016 878.00p 887.10p 858.50p 877.00p 70084
01/07/2016 895.00p 904.00p 860.00p 889.00p 108371
30/06/2016 841.50p 889.50p 834.50p 889.50p 130808
29/06/2016 825.00p 845.00p 825.00p 839.50p 343510
28/06/2016 800.00p 850.00p 795.00p 834.00p 98616
27/06/2016 849.50p 849.50p 754.48p 786.00p 171893
24/06/2016 900.00p 900.00p 816.00p 835.00p 179795
23/06/2016 889.50p 940.00p 889.50p 931.00p 173447
22/06/2016 907.00p 907.00p 889.50p 899.50p 183748
21/06/2016 904.00p 907.00p 888.50p 900.00p 91792
20/06/2016 880.00p 903.50p 874.00p 897.50p 184207
17/06/2016 843.00p 875.00p 843.00p 872.00p 1722892
16/06/2016 865.00p 875.00p 839.50p 839.50p 86258
15/06/2016 867.50p 884.00p 865.77p 869.00p 70783
14/06/2016 882.00p 901.50p 842.97p 866.00p 87947
13/06/2016 892.00p 898.50p 882.00p 882.50p 36776
10/06/2016 892.50p 903.00p 892.50p 896.50p 24163
09/06/2016 910.00p 910.00p 893.38p 899.00p 350914
08/06/2016 898.00p 905.00p 895.50p 900.00p 44599
07/06/2016 905.00p 919.50p 898.00p 900.00p 238504
06/06/2016 918.00p 925.00p 900.00p 905.00p 47928
03/06/2016 935.00p 935.00p 909.50p 909.50p 43013
02/06/2016 921.00p 933.13p 918.92p 929.00p 29633
01/06/2016 937.00p 939.05p 922.50p 928.50p 36305
31/05/2016 953.00p 953.00p 938.56p 942.00p 7955
27/05/2016 953.00p 953.00p 940.20p 947.50p 36273
26/05/2016 953.00p 961.63p 948.50p 951.50p 33419
25/05/2016 966.50p 969.50p 957.60p 966.00p 85380
24/05/2016 975.00p 980.00p 959.00p 959.00p 63977
23/05/2016 981.00p 994.50p 975.00p 975.00p 43771
20/05/2016 986.50p 997.00p 980.00p 989.00p 31041
19/05/2016 997.50p 997.50p 980.00p 985.50p 75931
18/05/2016 999.50p 999.50p 976.27p 999.00p 144900
17/05/2016 921.50p 1,000.00p 921.50p 1,000.00p 425965
16/05/2016 898.50p 898.50p 883.00p 890.00p 28504
13/05/2016 885.00p 900.00p 885.00p 892.50p 18205
12/05/2016 900.00p 900.00p 890.00p 892.50p 20576
11/05/2016 896.50p 903.00p 890.00p 897.50p 62311
10/05/2016 911.50p 918.50p 897.12p 902.00p 66029
09/05/2016 921.50p 927.25p 915.00p 918.00p 69071
06/05/2016 921.50p 940.56p 920.00p 920.50p 56999
05/05/2016 920.50p 935.00p 905.00p 928.00p 109211
04/05/2016 926.50p 935.00p 910.00p 910.50p 615922
03/05/2016 930.00p 947.00p 928.00p 930.50p 140183
29/04/2016 938.50p 947.00p 933.50p 933.50p 25681
28/04/2016 928.00p 937.00p 928.00p 932.50p 44695
27/04/2016 931.50p 937.00p 929.33p 934.50p 70838
26/04/2016 930.00p 942.50p 930.00p 935.00p 90108
25/04/2016 931.50p 944.12p 930.00p 935.00p 96577
22/04/2016 922.00p 950.00p 922.00p 947.50p 136359
21/04/2016 933.50p 935.20p 924.00p 928.00p 221312
20/04/2016 938.00p 938.00p 922.00p 922.00p 120857
19/04/2016 941.00p 941.50p 928.90p 934.00p 53482
18/04/2016 925.00p 942.00p 925.00p 937.50p 30565
15/04/2016 950.50p 955.00p 928.00p 933.50p 239389
14/04/2016 943.00p 950.00p 930.50p 946.50p 37387
13/04/2016 945.00p 945.00p 928.00p 940.00p 187437
12/04/2016 934.50p 944.00p 934.50p 940.00p 44203
11/04/2016 926.50p 945.00p 925.00p 937.50p 68919
08/04/2016 935.00p 936.50p 924.90p 936.50p 549628
07/04/2016 930.00p 935.00p 917.00p 935.00p 102825
06/04/2016 887.00p 930.50p 887.00p 930.50p 566247
05/04/2016 887.00p 887.00p 877.50p 880.00p 243858
04/04/2016 902.00p 904.50p 877.50p 882.50p 79325
01/04/2016 891.00p 904.50p 891.00p 901.50p 67243
31/03/2016 900.00p 905.00p 895.00p 903.00p 146619
30/03/2016 861.50p 900.00p 861.50p 894.50p 92687
29/03/2016 851.50p 875.00p 851.50p 872.00p 134827
24/03/2016 869.50p 869.50p 853.00p 853.00p 481021
23/03/2016 880.00p 880.00p 862.50p 865.00p 110213
22/03/2016 854.50p 880.00p 854.50p 876.00p 70146
21/03/2016 854.00p 857.50p 847.00p 857.50p 245679
18/03/2016 869.00p 869.00p 838.00p 855.50p 206067
17/03/2016 867.00p 868.50p 860.50p 862.00p 85810
16/03/2016 870.00p 870.00p 862.50p 864.50p 173503
15/03/2016 867.50p 870.00p 863.00p 865.00p 129015
14/03/2016 866.50p 875.03p 861.00p 863.00p 74595
11/03/2016 904.00p 904.00p 859.00p 875.00p 149356
10/03/2016 842.00p 909.00p 834.88p 898.00p 596737
09/03/2016 774.50p 847.75p 774.50p 842.50p 215919
08/03/2016 764.00p 764.00p 748.83p 750.00p 93349
07/03/2016 756.50p 765.00p 754.00p 754.00p 49128
04/03/2016 762.00p 764.50p 755.00p 762.00p 61000
03/03/2016 765.00p 770.50p 751.00p 751.00p 45732
02/03/2016 772.00p 772.00p 765.00p 765.00p 23833
01/03/2016 775.00p 783.00p 766.00p 766.00p 30279
29/02/2016 795.00p 795.00p 775.00p 775.00p 75848
26/02/2016 765.00p 796.00p 759.00p 796.00p 85867
25/02/2016 743.00p 762.00p 743.00p 758.00p 133965
24/02/2016 746.50p 754.50p 743.00p 744.00p 20384
23/02/2016 760.00p 760.00p 745.00p 751.50p 111860
22/02/2016 770.00p 770.00p 752.50p 756.00p 37392
19/02/2016 770.00p 773.00p 760.12p 769.50p 39944
18/02/2016 757.00p 779.00p 757.00p 777.00p 82273
17/02/2016 733.00p 768.50p 733.00p 765.00p 48011
16/02/2016 738.00p 744.50p 730.50p 738.00p 278548
15/02/2016 741.50p 755.00p 736.00p 737.50p 112977
12/02/2016 735.00p 754.50p 735.00p 745.00p 98293
11/02/2016 745.00p 747.50p 736.00p 742.50p 76290
10/02/2016 749.00p 757.50p 747.50p 748.50p 185484
09/02/2016 761.50p 775.01p 749.50p 750.50p 31021
08/02/2016 766.50p 772.00p 760.17p 770.00p 51165
05/02/2016 774.00p 778.00p 768.00p 769.00p 21269
04/02/2016 769.50p 780.12p 768.00p 768.00p 43796
03/02/2016 769.50p 779.50p 769.50p 778.50p 38551
02/02/2016 772.00p 780.00p 768.31p 777.50p 34399
01/02/2016 755.00p 771.00p 745.00p 771.00p 57835
29/01/2016 750.00p 753.50p 741.50p 752.50p 369705
28/01/2016 750.00p 755.00p 743.50p 744.50p 69027
27/01/2016 755.00p 755.00p 749.00p 752.00p 19685
26/01/2016 758.00p 758.00p 750.07p 754.50p 15218
25/01/2016 745.00p 758.00p 735.50p 754.00p 62935
22/01/2016 750.00p 750.00p 737.06p 740.00p 283921
21/01/2016 750.00p 750.00p 735.50p 740.00p 34220
20/01/2016 749.00p 752.00p 741.00p 741.50p 242806
19/01/2016 743.00p 749.50p 741.00p 741.00p 33494
18/01/2016 750.00p 755.00p 737.88p 743.00p 230027
15/01/2016 736.00p 748.50p 735.00p 748.50p 30594
14/01/2016 728.00p 736.00p 728.00p 735.50p 463660
13/01/2016 745.00p 745.00p 728.00p 734.00p 384065
12/01/2016 760.00p 760.00p 742.00p 742.00p 452807
11/01/2016 758.00p 765.50p 755.67p 760.00p 253127
08/01/2016 755.00p 762.81p 755.00p 758.50p 15795
07/01/2016 755.00p 761.00p 755.00p 757.50p 35632
06/01/2016 760.00p 765.00p 760.00p 761.50p 146094
05/01/2016 747.00p 763.00p 746.50p 760.00p 252537
04/01/2016 755.00p 755.00p 743.00p 745.50p 178154
31/12/2015 756.50p 757.00p 752.18p 757.00p 701
30/12/2015 750.00p 759.00p 750.00p 755.50p 35797
29/12/2015 750.00p 758.60p 750.00p 756.00p 17489
24/12/2015 755.00p 776.50p 754.00p 756.00p 62738
23/12/2015 755.00p 757.00p 751.00p 755.00p 144731
22/12/2015 757.00p 757.00p 744.48p 754.00p 128176
21/12/2015 759.50p 759.50p 748.66p 755.00p 613952
18/12/2015 754.50p 759.00p 748.00p 758.50p 42715
17/12/2015 760.00p 760.00p 746.50p 751.50p 38774
16/12/2015 765.00p 770.00p 758.00p 758.50p 58448
15/12/2015 746.00p 765.50p 746.00p 765.50p 41610
14/12/2015 750.00p 759.00p 741.60p 755.00p 49843
11/12/2015 745.00p 760.00p 745.00p 749.50p 31564
10/12/2015 745.50p 755.00p 734.00p 750.00p 58002
09/12/2015 744.00p 744.00p 735.00p 736.00p 77443
08/12/2015 750.00p 756.50p 721.00p 743.00p 111232
07/12/2015 747.00p 762.00p 747.00p 750.00p 479025
04/12/2015 720.50p 751.00p 720.50p 748.00p 40351
03/12/2015 734.00p 734.00p 726.50p 730.00p 251407
02/12/2015 733.00p 734.00p 723.51p 734.00p 290732
01/12/2015 730.00p 735.00p 722.34p 728.00p 26398
30/11/2015 715.00p 730.00p 711.00p 728.50p 423191
27/11/2015 700.00p 719.00p 700.00p 715.00p 122366
26/11/2015 695.00p 709.00p 693.00p 705.00p 220673
25/11/2015 690.00p 692.50p 686.63p 689.50p 408977
24/11/2015 665.00p 691.00p 663.00p 688.50p 402406
23/11/2015 636.00p 664.00p 636.00p 664.00p 53878
20/11/2015 643.00p 644.00p 639.21p 644.00p 13706
19/11/2015 643.00p 647.00p 638.00p 643.50p 14983
18/11/2015 651.50p 651.90p 644.75p 646.50p 62604
17/11/2015 646.00p 652.50p 641.80p 652.50p 45706
16/11/2015 645.00p 651.50p 637.50p 645.00p 239386
13/11/2015 659.00p 659.50p 643.00p 650.00p 37896
12/11/2015 680.00p 680.00p 659.50p 660.00p 173861
11/11/2015 685.00p 685.00p 680.00p 681.00p 18063
10/11/2015 685.00p 687.00p 679.95p 683.50p 18777
09/11/2015 675.00p 685.00p 675.00p 684.00p 9294
06/11/2015 675.00p 688.50p 675.00p 685.00p 10879
05/11/2015 675.00p 686.46p 675.00p 684.00p 14611
04/11/2015 675.00p 688.00p 675.00p 683.00p 16825
03/11/2015 675.00p 683.50p 675.00p 683.50p 5413
02/11/2015 681.50p 688.69p 680.00p 683.00p 38860
30/10/2015 684.00p 686.50p 682.00p 682.50p 24500
29/10/2015 685.00p 687.50p 682.00p 687.50p 27133
28/10/2015 680.00p 684.50p 680.00p 684.50p 20543
27/10/2015 675.00p 685.00p 675.00p 681.00p 39663
26/10/2015 677.00p 689.00p 677.00p 678.50p 33419
23/10/2015 670.00p 686.00p 668.75p 683.50p 46251
22/10/2015 662.50p 673.00p 661.37p 673.00p 21971
21/10/2015 664.50p 664.50p 659.00p 661.50p 19478
20/10/2015 657.00p 664.00p 657.00p 664.00p 35836
19/10/2015 656.00p 662.00p 640.00p 660.00p 68192
16/10/2015 665.00p 671.00p 640.00p 657.00p 97065
15/10/2015 665.00p 680.00p 665.00p 676.00p 25121
14/10/2015 675.00p 680.50p 665.50p 670.00p 57153
13/10/2015 690.00p 690.00p 675.62p 685.00p 37112
12/10/2015 690.00p 696.65p 687.50p 690.00p 72235
09/10/2015 683.00p 690.95p 681.50p 689.00p 295077
08/10/2015 687.00p 688.00p 680.00p 683.00p 125118
07/10/2015 693.00p 693.00p 690.00p 690.50p 38874
06/10/2015 693.00p 693.00p 687.00p 691.00p 93052
05/10/2015 695.00p 695.00p 690.22p 692.00p 202187
02/10/2015 704.00p 704.00p 690.50p 693.00p 13048
01/10/2015 703.00p 703.00p 692.50p 695.00p 67997
30/09/2015 703.00p 705.00p 698.40p 703.00p 35361
29/09/2015 703.00p 706.15p 699.00p 699.00p 51635
28/09/2015 710.50p 713.88p 705.00p 705.00p 25307
25/09/2015 715.00p 715.00p 711.50p 715.00p 3578
24/09/2015 713.00p 718.06p 712.50p 714.50p 36465
23/09/2015 715.00p 720.00p 715.00p 715.50p 12973
22/09/2015 730.00p 730.00p 710.50p 712.00p 30239
21/09/2015 725.00p 730.00p 717.37p 721.00p 215499

*Close Price adjusted for both dividends and splits