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
04/06/2020 1,292.00p 1,308.00p 1,266.00p 1,290.00p 68094
03/06/2020 1,286.00p 1,306.00p 1,246.07p 1,294.00p 57342
02/06/2020 1,264.00p 1,292.00p 1,246.13p 1,266.00p 90670
29/05/2020 1,286.00p 1,302.00p 1,231.38p 1,276.00p 172954
28/05/2020 1,214.00p 1,278.00p 1,214.00p 1,256.00p 89954
27/05/2020 1,246.00p 1,250.00p 1,218.00p 1,250.00p 70901
26/05/2020 1,200.00p 1,240.00p 1,198.00p 1,230.00p 133611
25/05/2020 1,194.00p 1,202.00p 1,140.00p 1,202.00p 56247
22/05/2020 1,194.00p 1,202.00p 1,140.00p 1,202.00p 56247
21/05/2020 1,154.00p 1,198.00p 1,146.00p 1,192.00p 36945
20/05/2020 1,172.00p 1,190.00p 1,147.69p 1,180.00p 97814
19/05/2020 1,156.00p 1,212.00p 1,148.00p 1,180.00p 52988
18/05/2020 1,138.00p 1,148.00p 1,106.00p 1,148.00p 58162
15/05/2020 1,088.00p 1,144.00p 1,082.00p 1,120.00p 56707
14/05/2020 1,090.00p 1,107.78p 1,062.00p 1,072.00p 109665
13/05/2020 1,092.00p 1,118.00p 1,066.00p 1,104.00p 82483
12/05/2020 1,148.00p 1,148.00p 1,112.00p 1,112.00p 32523
11/05/2020 1,142.00p 1,142.00p 1,096.16p 1,114.00p 36295
08/05/2020 1,112.00p 1,133.78p 1,102.00p 1,120.00p 88098
07/05/2020 1,112.00p 1,133.78p 1,102.00p 1,120.00p 88098
06/05/2020 1,144.00p 1,162.00p 1,118.00p 1,118.00p 83816
05/05/2020 1,150.00p 1,158.00p 1,120.01p 1,140.00p 87936
04/05/2020 1,122.00p 1,132.00p 1,094.82p 1,128.00p 94502
01/05/2020 1,134.00p 1,154.00p 1,102.55p 1,140.00p 53308
30/04/2020 1,120.00p 1,196.00p 1,120.00p 1,154.00p 99736
29/04/2020 1,080.00p 1,162.00p 1,080.00p 1,146.00p 95297
28/04/2020 1,108.00p 1,132.00p 1,084.00p 1,104.00p 126033
27/04/2020 1,118.00p 1,144.00p 1,088.14p 1,128.00p 76160
24/04/2020 1,066.00p 1,128.00p 1,066.00p 1,124.00p 132950
23/04/2020 1,066.00p 1,118.00p 1,066.00p 1,086.00p 53014
22/04/2020 1,062.00p 1,088.00p 1,044.00p 1,074.00p 67039
21/04/2020 1,062.00p 1,106.00p 1,041.21p 1,062.00p 75675
20/04/2020 1,100.00p 1,114.00p 1,058.33p 1,082.00p 61111
17/04/2020 1,104.00p 1,134.00p 1,071.23p 1,100.00p 146221
16/04/2020 1,096.00p 1,098.00p 1,060.00p 1,080.00p 113490
15/04/2020 1,058.00p 1,082.00p 1,054.00p 1,070.00p 118923
14/04/2020 1,094.00p 1,115.16p 1,050.00p 1,098.00p 114213
09/04/2020 1,094.00p 1,094.00p 1,034.60p 1,088.00p 104110
08/04/2020 1,026.00p 1,092.00p 1,016.00p 1,050.00p 239566
07/04/2020 950.00p 1,064.00p 931.00p 1,046.00p 248575
06/04/2020 937.00p 955.00p 906.99p 944.00p 86204
03/04/2020 941.00p 947.97p 888.00p 901.00p 83873
02/04/2020 941.00p 992.00p 929.23p 947.00p 78264
01/04/2020 927.00p 965.00p 906.00p 950.00p 130050
31/03/2020 949.50p 998.00p 935.50p 956.50p 173498
30/03/2020 1,008.00p 1,008.00p 844.00p 937.00p 156855
27/03/2020 1,055.00p 1,057.74p 967.00p 972.50p 129062
26/03/2020 1,083.00p 1,125.00p 990.50p 1,068.00p 141230
25/03/2020 1,091.00p 1,121.81p 1,030.00p 1,099.00p 114531
24/03/2020 1,209.00p 1,229.00p 1,034.00p 1,071.00p 140958
23/03/2020 1,097.00p 1,209.00p 1,055.00p 1,157.00p 110964
20/03/2020 1,189.00p 1,261.00p 1,141.00p 1,142.00p 265107
19/03/2020 1,322.00p 1,342.00p 1,084.68p 1,150.00p 293752
18/03/2020 1,281.00p 1,350.25p 1,275.00p 1,322.00p 171553
17/03/2020 1,354.00p 1,373.00p 1,280.00p 1,298.00p 231861
16/03/2020 1,287.00p 1,350.00p 1,233.00p 1,314.00p 198026
13/03/2020 1,346.00p 1,388.00p 1,294.00p 1,315.00p 200913
12/03/2020 1,355.00p 1,355.00p 1,275.00p 1,320.00p 233704
11/03/2020 1,342.00p 1,407.00p 1,302.00p 1,355.00p 152680
10/03/2020 1,288.00p 1,358.00p 1,271.00p 1,310.00p 158191
09/03/2020 1,305.00p 1,305.00p 1,220.00p 1,256.00p 109900
06/03/2020 1,338.00p 1,362.48p 1,303.00p 1,303.00p 67267
05/03/2020 1,427.00p 1,452.00p 1,362.00p 1,364.00p 103639
04/03/2020 1,344.00p 1,486.00p 1,344.00p 1,440.00p 160390
03/03/2020 1,363.00p 1,397.00p 1,349.00p 1,376.00p 67991
02/03/2020 1,371.00p 1,390.00p 1,309.00p 1,329.00p 55785
28/02/2020 1,342.00p 1,360.00p 1,318.00p 1,337.00p 145866
27/02/2020 1,423.00p 1,426.00p 1,362.00p 1,368.00p 172485
26/02/2020 1,456.00p 1,456.00p 1,393.25p 1,441.00p 120562
25/02/2020 1,454.00p 1,472.45p 1,432.00p 1,461.00p 118177
24/02/2020 1,430.00p 1,481.00p 1,430.00p 1,449.00p 37414
21/02/2020 1,456.00p 1,470.19p 1,450.00p 1,459.00p 54930
20/02/2020 1,450.00p 1,481.00p 1,431.46p 1,465.00p 33565
19/02/2020 1,451.00p 1,481.00p 1,451.00p 1,478.00p 23471
18/02/2020 1,443.00p 1,467.00p 1,443.00p 1,466.00p 39448
17/02/2020 1,464.00p 1,470.00p 1,444.00p 1,448.00p 50847
14/02/2020 1,486.00p 1,486.00p 1,439.46p 1,446.00p 34531
13/02/2020 1,499.00p 1,499.00p 1,447.00p 1,455.00p 55359
12/02/2020 1,460.00p 1,503.00p 1,456.00p 1,474.00p 90956
11/02/2020 1,449.00p 1,468.00p 1,423.00p 1,459.00p 73134
10/02/2020 1,424.00p 1,438.00p 1,407.92p 1,415.00p 54707
07/02/2020 1,466.00p 1,466.00p 1,407.23p 1,423.00p 49229
06/02/2020 1,497.00p 1,497.00p 1,429.00p 1,443.00p 33889
05/02/2020 1,449.00p 1,475.00p 1,441.38p 1,450.00p 87843
04/02/2020 1,395.00p 1,455.00p 1,395.00p 1,450.00p 52776
03/02/2020 1,397.00p 1,435.00p 1,397.00p 1,413.00p 50898
31/01/2020 1,482.00p 1,482.00p 1,421.00p 1,421.00p 41017
30/01/2020 1,484.00p 1,497.00p 1,438.00p 1,450.00p 61166
29/01/2020 1,481.00p 1,481.00p 1,446.00p 1,464.00p 30310
28/01/2020 1,502.00p 1,502.00p 1,447.00p 1,460.00p 31665
27/01/2020 1,437.00p 1,490.00p 1,434.06p 1,466.00p 76587
24/01/2020 1,432.00p 1,482.00p 1,427.00p 1,482.00p 58358
23/01/2020 1,423.00p 1,423.00p 1,396.76p 1,418.00p 64649
22/01/2020 1,426.00p 1,432.00p 1,407.00p 1,425.00p 57172
21/01/2020 1,448.00p 1,448.00p 1,422.00p 1,430.00p 25567
20/01/2020 1,453.00p 1,454.00p 1,437.40p 1,446.00p 27736
17/01/2020 1,434.00p 1,462.00p 1,434.00p 1,440.00p 56620
16/01/2020 1,452.00p 1,454.00p 1,431.42p 1,450.00p 38164
15/01/2020 1,491.00p 1,491.00p 1,430.00p 1,450.00p 79738
14/01/2020 1,468.00p 1,475.00p 1,435.00p 1,454.00p 61512
13/01/2020 1,475.00p 1,500.00p 1,454.00p 1,469.00p 33523
10/01/2020 1,468.00p 1,468.56p 1,438.60p 1,443.00p 68750
09/01/2020 1,466.00p 1,466.00p 1,441.00p 1,451.00p 36992
08/01/2020 1,500.00p 1,500.00p 1,445.00p 1,451.00p 35115
07/01/2020 1,453.00p 1,493.00p 1,453.00p 1,484.00p 47760
06/01/2020 1,466.00p 1,481.36p 1,448.00p 1,460.00p 63742
03/01/2020 1,493.00p 1,493.00p 1,470.00p 1,485.00p 39917
02/01/2020 1,445.00p 1,504.00p 1,445.00p 1,495.00p 58612
31/12/2019 1,476.00p 1,493.16p 1,473.00p 1,473.00p 21383
30/12/2019 1,492.00p 1,495.54p 1,477.00p 1,489.00p 16009
27/12/2019 1,510.00p 1,510.00p 1,489.00p 1,506.00p 32217
24/12/2019 1,508.00p 1,510.00p 1,490.00p 1,500.00p 30498
23/12/2019 1,527.00p 1,527.00p 1,487.00p 1,510.00p 95826
20/12/2019 1,495.00p 1,500.00p 1,455.00p 1,500.00p 239303
19/12/2019 1,531.00p 1,531.00p 1,475.00p 1,492.00p 76988
18/12/2019 1,463.00p 1,500.00p 1,456.20p 1,496.00p 145672
17/12/2019 1,529.00p 1,532.97p 1,471.00p 1,495.00p 110208
16/12/2019 1,447.00p 1,534.00p 1,447.00p 1,505.00p 180671
13/12/2019 1,386.00p 1,487.00p 1,367.00p 1,487.00p 323516
12/12/2019 1,358.00p 1,364.00p 1,340.00p 1,350.00p 51253
11/12/2019 1,342.00p 1,346.00p 1,326.00p 1,345.00p 56846
10/12/2019 1,308.00p 1,362.00p 1,308.00p 1,345.00p 100694
09/12/2019 1,315.00p 1,346.00p 1,302.46p 1,340.00p 101454
06/12/2019 1,377.00p 1,377.00p 1,305.00p 1,321.00p 97345
05/12/2019 1,350.00p 1,351.00p 1,322.00p 1,351.00p 75813
04/12/2019 1,339.00p 1,339.00p 1,321.00p 1,330.00p 48634
03/12/2019 1,332.00p 1,347.00p 1,320.00p 1,324.00p 47690
02/12/2019 1,376.00p 1,376.69p 1,340.00p 1,348.00p 61399
29/11/2019 1,374.00p 1,374.00p 1,349.52p 1,359.00p 28349
28/11/2019 1,368.00p 1,370.00p 1,347.00p 1,363.00p 58227
27/11/2019 1,390.00p 1,390.00p 1,368.00p 1,370.00p 76467
26/11/2019 1,361.00p 1,376.00p 1,349.00p 1,364.00p 89647
25/11/2019 1,343.00p 1,368.00p 1,309.00p 1,365.00p 52557
22/11/2019 1,362.00p 1,362.00p 1,327.00p 1,334.00p 62737
21/11/2019 1,363.00p 1,363.00p 1,322.32p 1,328.00p 54661
20/11/2019 1,351.00p 1,382.00p 1,351.00p 1,371.00p 40482
19/11/2019 1,379.00p 1,395.00p 1,342.00p 1,385.00p 72273
18/11/2019 1,342.00p 1,376.17p 1,327.83p 1,343.00p 62041
15/11/2019 1,377.00p 1,377.00p 1,335.00p 1,361.00p 53519
14/11/2019 1,366.00p 1,366.00p 1,341.00p 1,345.00p 33169
13/11/2019 1,343.00p 1,349.00p 1,334.00p 1,343.00p 34698
12/11/2019 1,330.00p 1,360.00p 1,330.00p 1,345.00p 65313
11/11/2019 1,351.00p 1,359.00p 1,344.00p 1,352.00p 59581
08/11/2019 1,321.00p 1,357.00p 1,321.00p 1,357.00p 97903
07/11/2019 1,350.00p 1,354.00p 1,345.00p 1,354.00p 90103
06/11/2019 1,357.00p 1,359.00p 1,330.00p 1,340.00p 45864
05/11/2019 1,367.00p 1,368.00p 1,345.00p 1,352.00p 45801
04/11/2019 1,371.00p 1,371.00p 1,325.00p 1,342.00p 43354
01/11/2019 1,290.00p 1,346.22p 1,290.00p 1,343.00p 82334
31/10/2019 1,357.00p 1,357.00p 1,308.00p 1,310.00p 133414
30/10/2019 1,332.00p 1,338.85p 1,306.00p 1,320.00p 60327
29/10/2019 1,327.00p 1,336.00p 1,316.00p 1,324.00p 36955
28/10/2019 1,332.00p 1,338.00p 1,298.00p 1,334.00p 72613
25/10/2019 1,310.00p 1,328.00p 1,289.00p 1,328.00p 77080
24/10/2019 1,350.00p 1,355.00p 1,299.00p 1,320.00p 236086
23/10/2019 1,334.00p 1,343.00p 1,321.00p 1,343.00p 127939
22/10/2019 1,290.00p 1,332.00p 1,290.00p 1,324.00p 114303
21/10/2019 1,301.00p 1,326.44p 1,280.89p 1,324.00p 64514
18/10/2019 1,308.00p 1,324.00p 1,308.00p 1,324.00p 181726
17/10/2019 1,282.00p 1,328.00p 1,273.50p 1,318.00p 136288
16/10/2019 1,276.00p 1,283.00p 1,231.00p 1,267.00p 56209
15/10/2019 1,281.00p 1,298.00p 1,271.00p 1,287.00p 122515
14/10/2019 1,246.00p 1,286.16p 1,246.00p 1,274.00p 44951
11/10/2019 1,250.00p 1,280.00p 1,233.00p 1,280.00p 130699
10/10/2019 1,183.00p 1,234.00p 1,183.00p 1,232.00p 38582
09/10/2019 1,236.00p 1,236.00p 1,190.00p 1,198.00p 54916
08/10/2019 1,201.00p 1,228.00p 1,195.00p 1,205.00p 35144
07/10/2019 1,240.00p 1,248.00p 1,203.00p 1,207.00p 36228
04/10/2019 1,216.00p 1,216.00p 1,189.00p 1,213.00p 22189
03/10/2019 1,185.00p 1,214.00p 1,185.00p 1,200.00p 31670
02/10/2019 1,227.00p 1,247.00p 1,202.00p 1,210.00p 84331
01/10/2019 1,247.00p 1,253.00p 1,230.46p 1,239.00p 44151
30/09/2019 1,255.00p 1,255.00p 1,237.67p 1,250.00p 59198
27/09/2019 1,234.00p 1,245.00p 1,229.00p 1,245.00p 65966
26/09/2019 1,210.00p 1,228.00p 1,210.00p 1,225.00p 29470
25/09/2019 1,220.00p 1,222.00p 1,212.00p 1,218.00p 42574
24/09/2019 1,201.00p 1,220.00p 1,201.00p 1,220.00p 83684
23/09/2019 1,179.00p 1,221.00p 1,179.00p 1,220.00p 84712
20/09/2019 1,200.00p 1,210.00p 1,190.00p 1,210.00p 159113
19/09/2019 1,165.00p 1,197.00p 1,161.00p 1,197.00p 57783
18/09/2019 1,165.00p 1,196.00p 1,165.00p 1,194.00p 41593
17/09/2019 1,161.00p 1,196.00p 1,161.00p 1,188.00p 43375
16/09/2019 1,194.00p 1,194.00p 1,172.00p 1,178.00p 42420
13/09/2019 1,185.00p 1,193.00p 1,158.00p 1,190.00p 77145
12/09/2019 1,140.00p 1,181.00p 1,140.00p 1,177.00p 45353
11/09/2019 1,155.00p 1,164.07p 1,141.00p 1,157.00p 59889
10/09/2019 1,179.00p 1,179.00p 1,140.00p 1,148.00p 23609
09/09/2019 1,185.00p 1,185.00p 1,155.00p 1,170.00p 56384
06/09/2019 1,158.00p 1,172.00p 1,140.00p 1,172.00p 87671
05/09/2019 1,172.00p 1,172.00p 1,140.00p 1,147.00p 58356
04/09/2019 1,175.00p 1,175.00p 1,147.00p 1,164.00p 49139
03/09/2019 1,149.00p 1,168.00p 1,148.00p 1,160.00p 67006
02/09/2019 1,170.00p 1,170.00p 1,140.00p 1,152.00p 29669
30/08/2019 1,131.00p 1,160.00p 1,131.00p 1,150.00p 43960
29/08/2019 1,131.00p 1,159.00p 1,131.00p 1,153.00p 40614
28/08/2019 1,158.00p 1,160.00p 1,148.00p 1,159.00p 44340
27/08/2019 1,166.00p 1,166.00p 1,140.00p 1,152.00p 83718
23/08/2019 1,155.00p 1,163.00p 1,135.00p 1,149.00p 79574
22/08/2019 1,115.00p 1,152.00p 1,115.00p 1,150.00p 76183
21/08/2019 1,124.00p 1,134.00p 1,124.00p 1,130.00p 106574

*Close Price adjusted for both dividends and splits