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
20/07/2012 312.00p 312.00p 305.25p 306.25p 7695
19/07/2012 310.00p 318.00p 302.00p 311.75p 39481
18/07/2012 314.00p 315.16p 311.50p 313.00p 6121
17/07/2012 315.25p 319.50p 312.00p 312.00p 178974
16/07/2012 315.25p 317.43p 315.00p 316.25p 64024
13/07/2012 319.00p 321.69p 316.00p 316.50p 402451
12/07/2012 319.25p 321.75p 319.25p 320.00p 12528
11/07/2012 322.00p 323.95p 318.50p 320.00p 43315
10/07/2012 322.50p 326.62p 320.75p 323.00p 49799
09/07/2012 320.00p 323.00p 319.25p 323.00p 49009
06/07/2012 318.25p 322.53p 318.25p 319.00p 38864
05/07/2012 322.00p 322.00p 318.25p 320.00p 19085
04/07/2012 318.25p 323.00p 318.25p 323.00p 5778
03/07/2012 322.50p 322.50p 319.00p 322.50p 12125
02/07/2012 322.25p 322.50p 318.00p 320.00p 22484
29/06/2012 319.00p 322.04p 319.00p 320.50p 42694
28/06/2012 319.75p 320.25p 318.00p 318.00p 25799
27/06/2012 319.75p 323.62p 318.00p 320.00p 155149
26/06/2012 320.00p 327.75p 320.00p 320.00p 26048
25/06/2012 325.00p 325.62p 319.50p 319.50p 22672
22/06/2012 325.00p 326.25p 320.84p 322.50p 11911
21/06/2012 324.00p 327.75p 320.00p 325.00p 325949
20/06/2012 329.25p 330.00p 322.75p 325.00p 30214
19/06/2012 326.50p 327.00p 319.27p 325.00p 63617
18/06/2012 320.75p 323.50p 320.75p 322.00p 33277
15/06/2012 319.75p 324.00p 319.75p 322.50p 55909
14/06/2012 320.25p 323.87p 319.94p 320.00p 35729
13/06/2012 320.25p 327.22p 319.75p 320.50p 57754
12/06/2012 323.75p 326.96p 322.00p 324.75p 154228
11/06/2012 328.50p 328.50p 320.84p 326.50p 2609
08/06/2012 327.25p 327.25p 323.00p 325.25p 13497
07/06/2012 322.75p 325.75p 321.25p 325.00p 33008
06/06/2012 320.00p 329.50p 319.00p 329.50p 65860
01/06/2012 328.25p 331.97p 319.50p 319.50p 28138
31/05/2012 319.00p 332.37p 317.50p 332.25p 125614
30/05/2012 313.25p 316.00p 310.00p 316.00p 104948
29/05/2012 315.75p 322.00p 314.75p 320.00p 50111
28/05/2012 320.00p 320.00p 315.00p 315.00p 15015
25/05/2012 318.00p 319.86p 315.02p 318.00p 10265
24/05/2012 318.00p 318.00p 314.00p 315.50p 41588
23/05/2012 320.25p 327.37p 319.00p 320.00p 21828
22/05/2012 327.00p 328.50p 321.09p 328.50p 19020
21/05/2012 324.75p 325.00p 320.59p 324.00p 82628
18/05/2012 323.00p 324.25p 320.75p 322.50p 38434
17/05/2012 321.00p 325.75p 321.00p 323.25p 33854
16/05/2012 325.00p 326.75p 320.85p 325.00p 55377
15/05/2012 318.00p 321.00p 315.75p 320.75p 116552
14/05/2012 321.00p 326.02p 315.00p 320.00p 44647
11/05/2012 325.00p 341.00p 322.00p 322.00p 40000
10/05/2012 324.50p 329.33p 322.00p 323.00p 28782
09/05/2012 325.00p 326.75p 322.00p 324.25p 31857
08/05/2012 325.00p 328.59p 324.62p 325.00p 26454
04/05/2012 326.75p 329.17p 324.50p 328.00p 23146
03/05/2012 323.25p 330.00p 323.00p 330.00p 32389
02/05/2012 326.75p 329.00p 325.25p 329.00p 28886
01/05/2012 321.25p 333.00p 321.25p 330.00p 166574
30/04/2012 329.00p 330.00p 323.50p 330.00p 10004
27/04/2012 324.75p 329.00p 322.50p 329.00p 16083
26/04/2012 324.50p 333.25p 323.53p 328.00p 44197
25/04/2012 321.25p 324.75p 319.00p 324.75p 55360
24/04/2012 320.00p 323.00p 314.25p 323.00p 583693
23/04/2012 311.50p 323.25p 308.50p 320.00p 941752
20/04/2012 318.25p 318.25p 312.00p 313.50p 233343
19/04/2012 319.00p 324.75p 313.50p 320.00p 164405
18/04/2012 322.25p 322.50p 313.00p 316.25p 775140
17/04/2012 319.00p 319.00p 311.75p 315.00p 325459
16/04/2012 320.25p 322.70p 315.15p 317.50p 77387
13/04/2012 326.00p 326.75p 320.00p 323.00p 289404
12/04/2012 326.00p 328.75p 323.30p 326.00p 101993
11/04/2012 326.25p 326.75p 321.25p 325.00p 73507
10/04/2012 330.00p 333.50p 325.00p 325.00p 39496
05/04/2012 331.50p 334.14p 328.80p 331.75p 627726
04/04/2012 331.00p 335.00p 326.50p 333.00p 68804
03/04/2012 330.00p 334.28p 330.00p 332.00p 121901
02/04/2012 338.25p 342.00p 330.00p 332.00p 153805
30/03/2012 340.75p 340.75p 334.00p 335.00p 26057
29/03/2012 338.00p 340.00p 334.00p 340.00p 288681
28/03/2012 338.00p 342.00p 337.59p 342.00p 32068
27/03/2012 339.75p 342.00p 337.50p 340.50p 54175
26/03/2012 343.75p 344.00p 337.50p 344.00p 39647
23/03/2012 339.25p 344.00p 334.25p 344.00p 74502
22/03/2012 338.00p 340.00p 334.50p 340.00p 66154
21/03/2012 345.00p 345.00p 337.50p 337.50p 104855
20/03/2012 335.00p 345.00p 333.00p 345.00p 38638
19/03/2012 338.75p 338.75p 335.00p 337.00p 42418
16/03/2012 335.00p 337.75p 332.50p 337.75p 81144
15/03/2012 324.00p 336.00p 321.37p 336.00p 81184
14/03/2012 317.00p 326.75p 317.00p 323.50p 52957
13/03/2012 316.50p 319.75p 314.88p 317.25p 241681
12/03/2012 316.75p 319.00p 313.00p 319.00p 22888
09/03/2012 312.00p 317.00p 312.00p 317.00p 5094
08/03/2012 316.00p 316.00p 312.55p 314.25p 35768
07/03/2012 315.50p 315.50p 310.66p 314.63p 13298
06/03/2012 312.00p 316.75p 312.00p 316.00p 324413
05/03/2012 308.00p 312.41p 308.00p 311.00p 28178
02/03/2012 312.75p 313.75p 310.71p 313.75p 14738
01/03/2012 312.75p 314.00p 310.36p 311.00p 16284
29/02/2012 312.75p 313.00p 308.94p 313.00p 27588
28/02/2012 310.00p 314.00p 310.00p 312.00p 7078
27/02/2012 311.50p 314.58p 310.25p 314.00p 53142
24/02/2012 314.75p 314.75p 309.78p 314.75p 16821
23/02/2012 311.72p 316.00p 310.25p 310.25p 33952
22/02/2012 312.75p 318.00p 311.58p 313.50p 61285
21/02/2012 315.00p 315.00p 311.00p 314.50p 23194
20/02/2012 309.75p 317.75p 305.55p 313.00p 52044
17/02/2012 310.00p 311.00p 308.00p 310.75p 16296
16/02/2012 310.00p 310.00p 307.00p 308.63p 11214
15/02/2012 311.25p 312.00p 308.23p 311.75p 18807
14/02/2012 309.00p 312.00p 305.48p 311.25p 21758
13/02/2012 310.25p 311.75p 302.95p 310.00p 17711
10/02/2012 305.00p 310.00p 299.29p 310.00p 22464
09/02/2012 305.00p 306.00p 301.14p 305.00p 94966
08/02/2012 301.50p 306.00p 300.75p 305.50p 43272
07/02/2012 299.75p 300.38p 296.00p 300.25p 42485
06/02/2012 299.50p 299.50p 296.24p 298.13p 26131
03/02/2012 297.00p 300.00p 296.47p 297.00p 10184
02/02/2012 297.02p 298.72p 297.02p 297.50p 28634
01/02/2012 299.75p 300.00p 297.00p 300.00p 7697
31/01/2012 296.50p 298.75p 296.25p 296.25p 14123
30/01/2012 296.25p 298.60p 296.25p 296.62p 33698
27/01/2012 295.25p 300.00p 295.25p 299.00p 36252
26/01/2012 296.75p 297.00p 292.67p 297.00p 13766
25/01/2012 291.75p 297.00p 286.17p 297.00p 55354
24/01/2012 290.75p 292.00p 286.41p 292.00p 13075
23/01/2012 285.00p 290.25p 281.73p 290.00p 43501
20/01/2012 277.00p 285.00p 277.00p 283.00p 90746
19/01/2012 276.00p 278.75p 275.43p 278.75p 16992
18/01/2012 272.00p 278.47p 272.00p 278.00p 38106
17/01/2012 268.00p 274.00p 267.62p 271.25p 179270
16/01/2012 267.00p 268.00p 265.00p 268.00p 13925
13/01/2012 267.00p 269.00p 261.75p 268.00p 109198
12/01/2012 261.50p 267.00p 261.00p 267.00p 62692
11/01/2012 252.00p 261.50p 251.54p 261.50p 34165
10/01/2012 258.50p 260.75p 253.85p 257.25p 21242
09/01/2012 256.75p 261.75p 254.60p 261.00p 26083
06/01/2012 254.00p 257.75p 254.00p 254.75p 35962
05/01/2012 254.00p 254.00p 252.00p 252.75p 28779
04/01/2012 253.25p 255.75p 252.00p 253.00p 94770
03/01/2012 251.25p 255.00p 250.75p 255.00p 16049
30/12/2011 250.00p 254.00p 250.00p 250.00p 12917
29/12/2011 250.25p 252.73p 250.25p 250.25p 2553
28/12/2011 251.25p 256.75p 250.00p 252.00p 3821
23/12/2011 251.50p 253.25p 251.50p 253.25p 1059
22/12/2011 250.75p 258.00p 250.75p 254.25p 19599
21/12/2011 250.75p 254.00p 250.75p 252.25p 8619
20/12/2011 250.50p 255.00p 250.50p 255.00p 5146
19/12/2011 252.00p 254.50p 251.25p 254.00p 26490
16/12/2011 252.25p 255.75p 248.75p 248.75p 20267
15/12/2011 257.00p 257.00p 250.00p 250.00p 155327
14/12/2011 256.00p 259.38p 253.25p 255.25p 51112
13/12/2011 265.00p 265.00p 256.25p 256.25p 35100
12/12/2011 259.75p 261.00p 252.00p 255.25p 88462
09/12/2011 258.00p 259.00p 257.25p 259.00p 6741
08/12/2011 255.25p 259.00p 251.50p 257.25p 16200
07/12/2011 252.25p 256.00p 249.86p 256.00p 33318
06/12/2011 250.50p 252.75p 249.10p 251.00p 201328
05/12/2011 248.25p 254.00p 248.25p 253.00p 110469
02/12/2011 245.00p 251.28p 245.00p 249.50p 54701
01/12/2011 253.00p 253.00p 244.77p 245.00p 63927
30/11/2011 237.25p 254.25p 234.00p 254.25p 187209
29/11/2011 235.00p 238.36p 235.00p 236.75p 65895
28/11/2011 235.50p 238.00p 234.91p 238.00p 39663
25/11/2011 236.00p 236.94p 233.63p 235.00p 172281
24/11/2011 236.25p 239.70p 235.00p 235.00p 81315
23/11/2011 239.25p 242.50p 236.00p 238.00p 86742
22/11/2011 246.25p 247.50p 244.50p 245.00p 138502
21/11/2011 242.00p 248.81p 240.09p 245.00p 16991
18/11/2011 240.00p 242.00p 238.93p 242.00p 264405
17/11/2011 241.50p 245.75p 241.50p 245.00p 70000
16/11/2011 243.00p 244.00p 240.37p 244.00p 41917
15/11/2011 245.00p 245.56p 242.00p 242.00p 82883
14/11/2011 248.00p 248.60p 246.25p 246.75p 14935
11/11/2011 245.50p 248.00p 245.06p 248.00p 19067
10/11/2011 247.50p 247.75p 245.75p 247.25p 13510
09/11/2011 252.50p 252.50p 250.75p 250.75p 62
08/11/2011 249.00p 252.75p 249.00p 252.75p 7873
07/11/2011 252.00p 252.00p 250.00p 252.00p 22470
04/11/2011 255.38p 255.38p 254.25p 254.25p 215629
03/11/2011 255.00p 255.50p 252.50p 255.25p 126490
02/11/2011 261.50p 261.50p 257.25p 257.25p 21039
01/11/2011 262.00p 263.00p 261.00p 261.75p 4330
31/10/2011 267.00p 267.25p 260.25p 267.25p 36112
28/10/2011 270.00p 270.75p 267.00p 267.25p 82108
27/10/2011 268.00p 277.00p 267.25p 270.00p 84194
26/10/2011 263.00p 267.25p 263.00p 265.50p 363516
25/10/2011 254.00p 265.00p 253.00p 263.25p 96573
24/10/2011 250.00p 253.25p 245.75p 253.00p 38343
21/10/2011 247.50p 250.00p 245.00p 250.00p 41963
20/10/2011 249.00p 250.00p 246.00p 246.00p 13498
19/10/2011 247.00p 250.00p 246.00p 250.00p 18761
18/10/2011 247.25p 247.25p 243.06p 246.00p 34005
17/10/2011 246.50p 247.50p 246.50p 247.50p 48508
14/10/2011 245.50p 249.00p 243.08p 247.75p 12820
13/10/2011 244.50p 245.02p 242.75p 242.75p 10908
12/10/2011 242.75p 248.00p 242.50p 245.00p 217728
11/10/2011 242.25p 246.00p 242.25p 245.25p 29180
10/10/2011 243.25p 245.75p 243.25p 244.50p 43953
07/10/2011 247.75p 248.00p 240.25p 240.25p 83858
06/10/2011 243.00p 248.25p 241.19p 248.25p 156519
05/10/2011 241.50p 243.00p 238.00p 243.00p 290607

*Close Price adjusted for both dividends and splits