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
18/02/2010 333.75p 335.00p 323.00p 330.25p 45297
17/02/2010 333.00p 333.00p 322.75p 326.75p 50172
16/02/2010 328.50p 334.75p 316.25p 327.00p 18000
15/02/2010 329.00p 329.00p 320.75p 324.75p 56219
12/02/2010 319.00p 328.75p 319.00p 324.00p 82411
11/02/2010 322.75p 323.00p 320.00p 323.00p 26328
10/02/2010 327.50p 327.50p 318.35p 321.75p 13027
09/02/2010 335.00p 335.00p 318.23p 324.00p 79396
08/02/2010 333.00p 337.25p 319.36p 330.00p 38099
05/02/2010 328.25p 339.50p 326.00p 339.50p 102129
04/02/2010 327.00p 340.00p 325.99p 335.50p 80245
03/02/2010 332.00p 333.00p 324.00p 326.00p 15808
02/02/2010 333.00p 335.50p 329.00p 333.00p 24679
01/02/2010 332.00p 335.25p 322.25p 335.25p 52957
29/01/2010 321.00p 334.25p 321.00p 334.00p 61236
28/01/2010 320.00p 335.00p 318.00p 328.00p 104067
27/01/2010 335.00p 335.00p 320.00p 322.00p 56004
26/01/2010 328.25p 330.20p 320.75p 320.75p 178130
25/01/2010 326.25p 338.68p 324.00p 328.25p 40979
22/01/2010 339.25p 345.00p 325.75p 326.00p 235182
21/01/2010 350.00p 351.25p 342.25p 347.50p 9166
20/01/2010 344.25p 355.00p 344.25p 352.00p 278167
19/01/2010 343.50p 349.25p 340.00p 345.00p 74503
18/01/2010 343.00p 345.00p 331.80p 339.00p 36253
15/01/2010 340.00p 344.61p 326.95p 343.50p 196461
14/01/2010 335.00p 338.00p 325.00p 335.00p 90377
13/01/2010 340.00p 348.80p 333.00p 339.50p 87309
12/01/2010 341.25p 353.38p 341.00p 345.75p 132135
11/01/2010 347.00p 352.00p 335.00p 342.00p 129405
08/01/2010 340.75p 355.00p 340.75p 348.00p 89930
07/01/2010 338.00p 349.75p 338.00p 345.50p 30697
06/01/2010 346.00p 348.92p 337.69p 344.00p 57948
05/01/2010 344.00p 345.06p 335.29p 339.25p 62499
04/01/2010 341.00p 351.56p 341.00p 345.25p 8234
31/12/2009 340.00p 353.00p 340.00p 344.00p 493
30/12/2009 340.00p 351.44p 340.00p 340.00p 10098
29/12/2009 340.00p 349.00p 340.00p 340.25p 18895
24/12/2009 341.00p 353.25p 340.00p 340.00p 4076
23/12/2009 355.00p 355.00p 341.00p 348.00p 11380
22/12/2009 352.25p 359.50p 343.00p 351.00p 68231
21/12/2009 347.75p 355.25p 347.75p 352.75p 11791
18/12/2009 356.25p 356.25p 345.00p 349.00p 415467
17/12/2009 364.00p 364.00p 355.00p 357.25p 32281
16/12/2009 355.00p 360.75p 350.50p 359.50p 39013
15/12/2009 360.00p 364.00p 356.50p 358.00p 140364
14/12/2009 353.00p 353.00p 350.00p 353.00p 21470
11/12/2009 351.50p 353.00p 347.00p 351.25p 362766
10/12/2009 359.50p 359.50p 340.00p 346.00p 382139
09/12/2009 361.75p 361.75p 350.00p 353.00p 112698
08/12/2009 351.75p 360.00p 350.00p 356.00p 265014
07/12/2009 360.00p 362.75p 355.00p 356.00p 85936
04/12/2009 357.25p 365.00p 357.25p 360.00p 55655
03/12/2009 361.75p 368.00p 350.00p 361.50p 382857
02/12/2009 368.00p 368.00p 354.00p 362.00p 43400
01/12/2009 365.00p 371.00p 351.20p 365.00p 158032
30/11/2009 362.00p 365.00p 350.00p 357.00p 141461
27/11/2009 350.00p 362.00p 343.60p 362.00p 102667
26/11/2009 355.00p 362.00p 350.00p 350.00p 385460
25/11/2009 342.00p 355.28p 342.00p 353.00p 214683
24/11/2009 342.00p 352.00p 342.00p 347.00p 292586
23/11/2009 345.50p 352.00p 342.65p 346.00p 87128
20/11/2009 335.00p 349.94p 335.00p 345.00p 338017
19/11/2009 346.00p 350.00p 335.00p 344.50p 87285
18/11/2009 337.00p 350.75p 332.75p 344.50p 84121
17/11/2009 315.00p 337.00p 315.00p 337.00p 88186
16/11/2009 320.00p 330.00p 312.00p 315.00p 54919
13/11/2009 321.25p 328.31p 320.55p 321.25p 66781
12/11/2009 320.00p 329.75p 320.00p 327.75p 9930
11/11/2009 321.25p 329.73p 321.25p 323.00p 19745
10/11/2009 320.75p 330.00p 320.25p 322.50p 24897
09/11/2009 324.50p 330.00p 321.25p 330.00p 25285
06/11/2009 323.25p 328.00p 317.00p 325.50p 33137
05/11/2009 315.00p 321.75p 315.00p 321.75p 19462
04/11/2009 318.25p 322.25p 315.00p 315.00p 330698
03/11/2009 315.00p 315.00p 310.00p 313.00p 84069
02/11/2009 320.00p 320.00p 315.00p 315.00p 12694
30/10/2009 320.00p 329.75p 320.00p 329.75p 12362
29/10/2009 330.00p 330.00p 320.00p 320.00p 17878
28/10/2009 320.00p 330.00p 320.00p 324.75p 16035
27/10/2009 337.00p 337.00p 323.00p 325.50p 25246
26/10/2009 333.00p 337.00p 332.75p 337.00p 67415
23/10/2009 334.00p 345.00p 332.25p 340.00p 114332
22/10/2009 329.00p 334.00p 323.25p 329.50p 52369
21/10/2009 323.75p 334.00p 315.50p 334.00p 35681
20/10/2009 317.50p 324.00p 315.50p 321.00p 14628
19/10/2009 311.50p 325.00p 311.50p 325.00p 23109
16/10/2009 322.25p 322.25p 315.00p 315.00p 29888
15/10/2009 322.75p 324.00p 315.00p 317.00p 57864
14/10/2009 319.50p 324.00p 312.00p 317.75p 11695
13/10/2009 315.00p 315.00p 310.00p 315.00p 84714
12/10/2009 306.00p 311.00p 306.00p 311.00p 18200
09/10/2009 315.00p 320.00p 310.00p 312.00p 36155
08/10/2009 312.50p 324.00p 310.00p 320.00p 116360
07/10/2009 322.50p 322.50p 315.00p 315.00p 101033
06/10/2009 325.00p 325.00p 315.00p 317.75p 8249
05/10/2009 315.00p 321.00p 315.00p 321.00p 133435
02/10/2009 320.00p 324.75p 315.00p 317.75p 1348244
01/10/2009 312.00p 322.00p 312.00p 320.00p 36438
30/09/2009 320.00p 320.00p 310.00p 312.00p 8140
29/09/2009 315.00p 317.00p 315.00p 317.00p 17561
28/09/2009 322.00p 322.00p 310.00p 315.00p 181034
25/09/2009 315.75p 318.25p 315.50p 318.25p 8595
24/09/2009 313.00p 320.00p 307.00p 318.50p 73532
23/09/2009 320.00p 322.00p 312.50p 318.50p 24151
22/09/2009 314.00p 317.00p 306.25p 310.00p 40850
21/09/2009 310.00p 314.00p 305.00p 311.50p 216215

*Close Price adjusted for both dividends and splits