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
18/02/2014 541.50p 541.50p 532.00p 538.00p 23293
17/02/2014 543.00p 543.00p 532.00p 534.00p 17359
14/02/2014 532.50p 542.00p 532.50p 540.00p 139550
13/02/2014 541.00p 541.00p 533.87p 538.50p 4458
12/02/2014 536.50p 545.00p 534.36p 536.00p 10957
11/02/2014 542.50p 542.50p 536.00p 539.00p 165389
10/02/2014 547.50p 547.50p 538.00p 540.00p 15292
07/02/2014 544.00p 544.00p 538.25p 540.00p 5783
06/02/2014 545.00p 545.00p 540.00p 540.00p 32706
05/02/2014 547.50p 547.50p 539.50p 544.00p 8116
04/02/2014 547.00p 548.00p 542.00p 542.00p 57235
03/02/2014 540.00p 552.50p 540.00p 548.00p 10966
31/01/2014 541.50p 554.00p 541.50p 542.50p 14693
30/01/2014 540.50p 554.00p 540.50p 553.50p 17780
29/01/2014 535.50p 547.00p 535.50p 546.50p 76118
28/01/2014 534.50p 541.50p 530.26p 541.00p 12286
27/01/2014 545.50p 546.00p 525.00p 544.00p 42192
24/01/2014 559.50p 559.50p 545.50p 550.00p 46111
23/01/2014 559.50p 559.50p 547.00p 548.50p 10667
22/01/2014 555.00p 558.00p 552.50p 556.50p 17674
21/01/2014 555.00p 555.00p 550.00p 552.50p 18999
20/01/2014 558.00p 558.00p 544.50p 554.00p 34400
17/01/2014 556.00p 556.00p 546.90p 552.50p 21394
16/01/2014 551.00p 555.00p 545.50p 554.50p 62112
15/01/2014 552.50p 559.50p 546.50p 547.50p 25470
14/01/2014 552.00p 560.00p 550.54p 555.00p 51148
13/01/2014 545.00p 557.50p 534.50p 557.50p 56477
10/01/2014 548.50p 550.00p 539.00p 541.00p 77892
09/01/2014 549.50p 550.00p 542.66p 548.00p 31664
08/01/2014 526.00p 549.00p 526.00p 549.00p 39070
07/01/2014 522.50p 530.00p 521.90p 528.00p 18598
06/01/2014 522.50p 522.50p 510.00p 510.00p 16539
03/01/2014 522.50p 522.50p 516.50p 516.50p 9610
02/01/2014 516.00p 523.00p 510.50p 512.50p 6846
31/12/2013 523.00p 523.00p 515.00p 515.50p 5866
30/12/2013 523.00p 523.00p 510.00p 514.50p 17814
27/12/2013 522.50p 522.50p 517.30p 519.00p 27903
24/12/2013 522.50p 522.50p 512.50p 522.00p 11414
23/12/2013 510.00p 518.75p 510.00p 517.50p 10239
20/12/2013 510.00p 522.00p 510.00p 510.00p 29075
19/12/2013 511.00p 520.50p 511.00p 512.50p 12675
18/12/2013 511.00p 522.00p 511.00p 513.00p 6639
17/12/2013 515.00p 522.00p 513.00p 513.00p 37646
16/12/2013 520.00p 529.50p 515.00p 515.00p 12810
13/12/2013 524.50p 528.50p 520.50p 521.00p 12888
12/12/2013 516.50p 528.50p 516.50p 527.50p 20772
11/12/2013 512.50p 522.00p 512.50p 522.00p 24299
10/12/2013 515.00p 520.00p 513.00p 517.00p 18977
09/12/2013 515.00p 520.00p 515.00p 518.00p 7301
06/12/2013 512.50p 520.00p 512.50p 517.50p 44021
05/12/2013 515.00p 525.00p 512.00p 515.00p 66761
04/12/2013 527.00p 530.00p 516.00p 518.00p 69337
03/12/2013 532.00p 534.00p 528.00p 530.00p 23682
02/12/2013 534.00p 537.38p 531.97p 534.00p 18790
29/11/2013 535.00p 535.00p 531.05p 535.00p 59592
28/11/2013 534.00p 536.50p 533.00p 533.00p 8460
27/11/2013 538.00p 543.20p 534.22p 536.50p 514999
26/11/2013 545.50p 545.50p 533.50p 540.00p 171525
25/11/2013 539.50p 544.50p 536.00p 543.50p 524174
22/11/2013 536.00p 540.00p 536.00p 536.00p 9289
21/11/2013 537.00p 539.00p 536.00p 536.00p 18392
20/11/2013 538.50p 541.56p 536.50p 537.00p 43230
19/11/2013 540.50p 547.50p 540.00p 547.50p 122205
18/11/2013 536.00p 549.50p 536.00p 546.00p 147055
15/11/2013 524.50p 538.00p 522.50p 538.00p 55353
14/11/2013 515.00p 522.50p 510.50p 520.00p 40487
13/11/2013 514.50p 514.50p 506.50p 510.50p 24935
12/11/2013 509.50p 514.00p 504.50p 514.00p 221119
11/11/2013 505.00p 508.00p 502.50p 507.00p 37411
08/11/2013 500.00p 505.00p 499.00p 505.00p 78409
07/11/2013 490.00p 499.50p 490.00p 499.50p 215281
06/11/2013 489.75p 492.00p 483.75p 491.50p 37699
05/11/2013 477.75p 487.75p 477.75p 485.25p 47827
04/11/2013 486.00p 486.00p 480.00p 480.00p 28697
01/11/2013 480.75p 485.25p 477.00p 480.00p 26795
31/10/2013 493.75p 493.75p 477.75p 481.50p 41606
30/10/2013 489.50p 495.00p 482.00p 490.75p 67741
29/10/2013 488.50p 489.75p 483.82p 484.50p 13007
28/10/2013 485.00p 487.25p 478.38p 484.50p 10979
25/10/2013 480.00p 484.75p 479.00p 483.75p 32861
24/10/2013 477.50p 483.75p 476.75p 480.00p 54309
23/10/2013 475.50p 479.25p 474.00p 478.25p 20473
22/10/2013 474.25p 477.75p 473.00p 474.00p 29258
21/10/2013 467.75p 476.00p 464.75p 476.00p 21592
18/10/2013 465.75p 467.50p 457.20p 467.50p 12704
17/10/2013 464.00p 464.75p 458.00p 460.25p 13388
16/10/2013 464.75p 464.75p 459.31p 462.00p 17414
15/10/2013 459.25p 461.69p 452.75p 460.00p 27216
14/10/2013 456.50p 456.50p 450.00p 452.00p 68221
11/10/2013 443.25p 452.25p 443.25p 452.25p 116146
10/10/2013 446.00p 450.88p 441.00p 445.00p 22771
09/10/2013 450.25p 459.75p 442.25p 447.00p 78893
08/10/2013 464.50p 465.50p 451.00p 451.00p 38114
07/10/2013 472.75p 472.75p 462.50p 465.50p 14318
04/10/2013 472.75p 472.75p 461.50p 469.50p 714236
03/10/2013 468.50p 474.25p 461.50p 461.50p 104515
02/10/2013 470.50p 473.00p 470.00p 470.00p 44917
01/10/2013 471.75p 473.00p 463.75p 472.50p 15252
30/09/2013 466.00p 471.50p 466.00p 470.00p 11230
27/09/2013 467.50p 472.50p 461.75p 470.25p 17293
26/09/2013 475.00p 475.00p 460.00p 460.00p 28711
25/09/2013 475.75p 477.75p 465.25p 467.50p 17112
24/09/2013 477.00p 478.00p 469.68p 474.00p 117639
23/09/2013 465.00p 477.00p 464.00p 471.25p 100180
20/09/2013 463.00p 471.25p 463.00p 471.25p 38430
19/09/2013 465.00p 480.84p 463.00p 466.00p 23535
18/09/2013 459.75p 463.00p 450.50p 459.00p 27185
17/09/2013 450.50p 456.25p 448.50p 453.75p 50706
16/09/2013 447.25p 451.75p 444.75p 449.75p 43933
13/09/2013 450.00p 450.00p 444.50p 447.50p 4203
12/09/2013 440.00p 450.00p 440.00p 447.00p 22553
11/09/2013 444.00p 447.75p 439.19p 446.50p 5368
10/09/2013 447.50p 447.50p 436.75p 447.00p 16636
09/09/2013 436.75p 444.00p 435.75p 436.00p 4538
06/09/2013 439.75p 450.00p 437.75p 437.75p 24745
05/09/2013 435.00p 443.00p 434.38p 443.00p 22984
04/09/2013 432.25p 435.25p 432.25p 434.00p 13846
03/09/2013 442.00p 442.00p 435.25p 435.25p 169305
02/09/2013 438.50p 442.33p 431.00p 437.00p 35705
30/08/2013 438.00p 445.00p 431.00p 431.00p 28617
29/08/2013 440.00p 444.75p 438.00p 438.00p 14161
28/08/2013 439.00p 445.00p 439.00p 441.00p 21519
27/08/2013 438.00p 442.75p 437.25p 440.00p 8789
23/08/2013 436.00p 443.00p 436.00p 440.00p 16426
22/08/2013 430.00p 440.00p 430.00p 438.50p 209741
21/08/2013 420.50p 435.00p 420.50p 435.00p 45707
20/08/2013 425.00p 430.75p 425.00p 428.25p 672841
19/08/2013 429.75p 432.50p 422.63p 432.50p 106565
16/08/2013 420.00p 429.75p 420.00p 422.75p 406535
15/08/2013 418.00p 427.75p 418.00p 420.50p 11367
14/08/2013 428.00p 428.00p 418.50p 419.00p 134660
13/08/2013 427.75p 428.06p 423.00p 425.00p 17463
12/08/2013 430.00p 430.00p 423.00p 427.00p 15958
09/08/2013 424.50p 431.00p 420.25p 429.25p 54447
08/08/2013 426.75p 426.75p 415.00p 422.00p 15883
07/08/2013 413.00p 420.25p 413.00p 419.00p 92843
06/08/2013 428.50p 445.50p 414.00p 414.00p 174909
05/08/2013 432.50p 449.75p 432.50p 445.50p 39128
02/08/2013 431.75p 435.00p 430.75p 434.00p 12079
01/08/2013 435.75p 439.25p 431.25p 432.50p 50536
31/07/2013 438.50p 441.50p 437.00p 438.75p 8226
30/07/2013 435.25p 437.50p 433.19p 437.00p 10242
29/07/2013 434.50p 437.00p 434.50p 436.75p 38204
26/07/2013 428.25p 444.75p 428.25p 435.50p 55374
25/07/2013 428.25p 431.75p 427.00p 430.00p 166070
24/07/2013 428.00p 432.25p 426.25p 430.00p 25642
23/07/2013 435.50p 439.75p 426.25p 426.25p 232446
22/07/2013 433.00p 445.00p 433.00p 437.25p 19710
19/07/2013 434.25p 441.00p 433.00p 433.00p 3835
18/07/2013 430.00p 441.00p 430.00p 439.25p 14106
17/07/2013 442.50p 443.75p 430.00p 431.00p 20455
16/07/2013 443.25p 450.25p 443.25p 443.75p 8756
15/07/2013 446.00p 449.25p 441.50p 449.25p 22733
12/07/2013 452.25p 456.50p 446.75p 447.00p 14862
11/07/2013 451.00p 457.00p 450.75p 456.50p 11444
10/07/2013 446.75p 456.25p 446.75p 456.25p 79425
09/07/2013 440.00p 455.00p 440.00p 451.00p 14229
08/07/2013 443.00p 450.00p 442.00p 450.00p 25992
05/07/2013 440.00p 445.00p 435.50p 442.00p 9546
04/07/2013 434.75p 439.50p 432.50p 438.75p 186520
03/07/2013 427.50p 438.00p 427.50p 438.00p 13977
02/07/2013 434.50p 438.65p 426.25p 433.50p 24333
01/07/2013 445.00p 450.00p 433.00p 437.50p 15669
28/06/2013 434.00p 450.00p 423.25p 450.00p 184097
27/06/2013 433.75p 433.75p 425.25p 433.75p 13520
26/06/2013 428.25p 433.75p 423.25p 430.00p 32054
25/06/2013 411.25p 426.50p 410.00p 426.50p 19854
24/06/2013 409.00p 413.25p 406.00p 410.00p 32944
21/06/2013 413.75p 413.75p 407.02p 412.00p 44006
20/06/2013 408.25p 412.00p 407.57p 412.00p 13311
19/06/2013 411.00p 414.00p 409.00p 414.00p 3447
18/06/2013 400.25p 412.00p 400.25p 409.00p 37750
17/06/2013 399.75p 408.25p 399.75p 408.25p 30801
14/06/2013 398.25p 404.75p 396.50p 401.50p 23071
13/06/2013 410.25p 412.00p 396.50p 396.50p 29249
12/06/2013 414.00p 423.75p 410.00p 412.00p 18571
11/06/2013 420.00p 423.06p 414.00p 415.00p 34212
10/06/2013 427.00p 429.06p 422.00p 422.00p 10867
07/06/2013 428.00p 433.25p 426.50p 426.50p 62209
06/06/2013 426.50p 430.00p 426.50p 428.00p 158410
05/06/2013 431.00p 434.45p 427.00p 427.00p 59643
04/06/2013 437.75p 437.75p 428.93p 429.50p 25000
03/06/2013 436.50p 436.75p 428.50p 431.00p 9490
31/05/2013 429.75p 434.00p 425.00p 434.00p 26648
30/05/2013 430.00p 430.00p 421.25p 426.25p 42729
29/05/2013 430.00p 438.00p 426.50p 426.50p 17268
28/05/2013 444.75p 444.75p 438.00p 438.00p 14273
24/05/2013 456.00p 456.00p 434.00p 436.00p 75190
23/05/2013 460.00p 460.00p 449.75p 456.75p 48827
22/05/2013 461.25p 467.62p 460.29p 465.00p 31012
21/05/2013 464.75p 469.00p 460.00p 469.00p 27152
20/05/2013 460.00p 463.50p 456.75p 462.00p 35562
17/05/2013 447.50p 460.50p 445.56p 460.50p 54294
16/05/2013 449.00p 449.00p 445.50p 447.00p 38945
15/05/2013 435.00p 454.50p 435.00p 451.00p 114256
14/05/2013 449.00p 452.00p 443.25p 452.00p 20738
13/05/2013 442.00p 449.25p 438.22p 449.25p 48340
10/05/2013 447.50p 448.00p 437.25p 440.00p 84273
09/05/2013 444.75p 449.75p 441.75p 448.00p 65467
08/05/2013 430.50p 448.00p 426.00p 448.00p 74829

*Close Price adjusted for both dividends and splits