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
20/08/2019 1,150.00p 1,150.00p 1,128.00p 1,130.00p 34060
19/08/2019 1,120.00p 1,142.00p 1,120.00p 1,135.00p 27466
16/08/2019 1,123.00p 1,135.00p 1,119.00p 1,132.00p 72756
15/08/2019 1,150.00p 1,150.00p 1,120.00p 1,128.00p 45960
14/08/2019 1,140.00p 1,140.00p 1,129.00p 1,133.00p 67327
13/08/2019 1,125.00p 1,131.00p 1,099.00p 1,121.00p 82601
12/08/2019 1,115.00p 1,119.00p 1,100.00p 1,105.00p 59585
09/08/2019 1,187.00p 1,187.00p 1,096.00p 1,102.00p 134268
08/08/2019 1,134.00p 1,173.00p 1,125.00p 1,170.00p 81406
07/08/2019 1,071.00p 1,152.00p 1,058.00p 1,131.00p 154286
06/08/2019 1,074.00p 1,087.00p 1,049.00p 1,049.00p 110278
05/08/2019 1,053.00p 1,092.29p 1,053.00p 1,077.00p 65555
02/08/2019 1,067.00p 1,088.00p 1,050.00p 1,056.00p 105865
01/08/2019 1,121.00p 1,131.00p 1,073.00p 1,075.00p 101289
31/07/2019 1,135.00p 1,147.00p 1,129.00p 1,129.00p 56484
30/07/2019 1,130.00p 1,158.00p 1,129.00p 1,140.00p 75335
29/07/2019 1,147.00p 1,154.00p 1,133.62p 1,138.00p 37619
26/07/2019 1,149.00p 1,169.00p 1,141.00p 1,141.00p 27827
25/07/2019 1,190.00p 1,190.00p 1,164.00p 1,164.00p 50737
24/07/2019 1,185.00p 1,185.00p 1,163.00p 1,170.00p 61138
23/07/2019 1,175.00p 1,182.00p 1,162.00p 1,172.00p 73371
22/07/2019 1,172.00p 1,172.00p 1,153.00p 1,169.00p 45045
19/07/2019 1,156.00p 1,174.94p 1,148.00p 1,148.00p 53329
18/07/2019 1,164.00p 1,175.00p 1,157.00p 1,172.00p 35571
17/07/2019 1,157.00p 1,171.00p 1,152.00p 1,165.00p 66564
16/07/2019 1,153.00p 1,174.00p 1,153.00p 1,160.00p 246166
15/07/2019 1,144.00p 1,167.00p 1,135.00p 1,155.00p 202144
12/07/2019 1,140.00p 1,143.15p 1,128.00p 1,128.00p 75801
11/07/2019 1,154.00p 1,161.00p 1,130.00p 1,130.00p 36102
10/07/2019 1,144.00p 1,164.45p 1,144.00p 1,150.00p 62630
09/07/2019 1,160.00p 1,182.00p 1,149.00p 1,149.00p 42775
08/07/2019 1,155.00p 1,174.00p 1,155.00p 1,170.00p 72419
05/07/2019 1,199.00p 1,199.00p 1,164.00p 1,166.00p 32982
04/07/2019 1,200.00p 1,200.00p 1,174.00p 1,178.00p 111455
03/07/2019 1,178.00p 1,190.00p 1,175.15p 1,177.00p 52210
02/07/2019 1,169.00p 1,192.00p 1,168.00p 1,185.00p 180647
01/07/2019 1,188.00p 1,191.00p 1,177.00p 1,177.00p 61268
28/06/2019 1,190.00p 1,195.00p 1,171.00p 1,171.00p 84106
27/06/2019 1,177.00p 1,195.00p 1,177.00p 1,189.00p 66314
26/06/2019 1,174.00p 1,197.00p 1,174.00p 1,190.00p 70432
25/06/2019 1,183.00p 1,193.00p 1,173.00p 1,184.00p 47331
24/06/2019 1,184.00p 1,206.00p 1,184.00p 1,189.00p 43082
21/06/2019 1,187.00p 1,204.00p 1,185.12p 1,200.00p 276530
20/06/2019 1,197.00p 1,200.00p 1,181.64p 1,187.00p 55614
19/06/2019 1,190.00p 1,204.00p 1,181.00p 1,186.00p 70883
18/06/2019 1,193.00p 1,215.00p 1,190.00p 1,209.00p 70197
17/06/2019 1,210.00p 1,225.00p 1,194.00p 1,200.00p 90302
14/06/2019 1,180.00p 1,219.00p 1,180.00p 1,215.00p 100077
13/06/2019 1,187.00p 1,201.00p 1,176.00p 1,190.00p 84235
12/06/2019 1,200.00p 1,211.00p 1,179.00p 1,195.00p 123486
11/06/2019 1,226.00p 1,226.00p 1,182.00p 1,192.00p 69551
10/06/2019 1,193.00p 1,225.00p 1,193.00p 1,198.00p 32204
07/06/2019 1,215.00p 1,215.00p 1,190.00p 1,201.00p 69777
06/06/2019 1,206.00p 1,221.00p 1,199.00p 1,203.00p 21431
05/06/2019 1,197.00p 1,217.56p 1,197.00p 1,208.00p 65340
04/06/2019 1,204.00p 1,221.00p 1,203.00p 1,210.00p 47698
03/06/2019 1,189.00p 1,225.00p 1,189.00p 1,215.00p 40968
31/05/2019 1,206.00p 1,208.00p 1,195.00p 1,206.00p 38506
30/05/2019 1,204.00p 1,232.00p 1,204.00p 1,214.00p 38479
29/05/2019 1,233.00p 1,236.00p 1,211.00p 1,220.00p 71714
28/05/2019 1,220.00p 1,236.00p 1,220.00p 1,230.00p 78174
24/05/2019 1,233.00p 1,248.00p 1,225.00p 1,232.00p 30540
23/05/2019 1,243.00p 1,265.00p 1,216.00p 1,246.00p 63964
22/05/2019 1,254.00p 1,262.00p 1,240.00p 1,250.00p 84422
21/05/2019 1,262.00p 1,262.00p 1,250.00p 1,252.00p 65504
20/05/2019 1,263.00p 1,266.40p 1,240.42p 1,250.00p 36020
17/05/2019 1,275.00p 1,282.00p 1,260.00p 1,270.00p 42067
16/05/2019 1,251.00p 1,285.00p 1,246.00p 1,271.00p 51380
15/05/2019 1,250.00p 1,263.00p 1,242.00p 1,251.00p 65592
14/05/2019 1,252.00p 1,259.00p 1,242.00p 1,252.00p 53318
13/05/2019 1,262.00p 1,267.80p 1,244.00p 1,246.00p 39980
10/05/2019 1,269.00p 1,269.00p 1,247.00p 1,256.00p 71520
09/05/2019 1,305.00p 1,305.00p 1,243.00p 1,250.00p 131960
08/05/2019 1,263.00p 1,284.69p 1,263.00p 1,279.00p 79167
07/05/2019 1,280.00p 1,289.06p 1,268.00p 1,282.00p 37601
03/05/2019 1,305.00p 1,313.09p 1,277.00p 1,295.00p 84399
02/05/2019 1,279.00p 1,297.00p 1,272.00p 1,295.00p 33187
01/05/2019 1,275.00p 1,293.00p 1,271.00p 1,287.00p 41656
30/04/2019 1,285.00p 1,297.00p 1,273.00p 1,276.00p 68299
29/04/2019 1,306.00p 1,314.00p 1,275.00p 1,282.00p 130760
26/04/2019 1,304.00p 1,313.00p 1,288.42p 1,304.00p 185043
25/04/2019 1,280.00p 1,295.00p 1,270.00p 1,295.00p 121890
24/04/2019 1,271.00p 1,295.00p 1,271.00p 1,292.00p 38248
23/04/2019 1,296.00p 1,296.00p 1,260.00p 1,292.00p 118859
18/04/2019 1,300.00p 1,301.00p 1,286.00p 1,300.00p 48586
17/04/2019 1,319.00p 1,319.00p 1,289.00p 1,306.00p 69604
16/04/2019 1,282.00p 1,313.00p 1,282.00p 1,300.00p 41709
15/04/2019 1,311.00p 1,311.00p 1,284.00p 1,302.00p 41886
12/04/2019 1,305.00p 1,305.00p 1,279.00p 1,301.00p 65185
11/04/2019 1,295.00p 1,309.00p 1,280.54p 1,289.00p 51783
10/04/2019 1,293.00p 1,293.00p 1,277.00p 1,289.00p 73763
09/04/2019 1,272.00p 1,293.00p 1,268.00p 1,291.00p 57038
08/04/2019 1,270.00p 1,278.00p 1,260.00p 1,278.00p 100668
05/04/2019 1,236.00p 1,294.00p 1,236.00p 1,291.00p 74237
04/04/2019 1,253.00p 1,267.00p 1,245.00p 1,254.00p 62023
03/04/2019 1,245.00p 1,252.00p 1,216.00p 1,251.00p 74845
02/04/2019 1,215.00p 1,237.00p 1,209.00p 1,222.00p 94109
01/04/2019 1,249.00p 1,250.00p 1,238.00p 1,239.00p 187364
29/03/2019 1,215.00p 1,252.00p 1,203.00p 1,243.00p 121352
28/03/2019 1,171.00p 1,202.00p 1,171.00p 1,200.00p 128700
27/03/2019 1,181.00p 1,181.00p 1,151.00p 1,166.00p 75128
26/03/2019 1,153.00p 1,178.00p 1,133.00p 1,178.00p 116327
25/03/2019 1,180.00p 1,180.00p 1,134.00p 1,150.00p 67253
22/03/2019 1,217.00p 1,217.00p 1,151.00p 1,164.00p 91705
21/03/2019 1,218.00p 1,218.00p 1,174.00p 1,200.00p 61851
20/03/2019 1,215.00p 1,215.00p 1,195.00p 1,202.00p 193947
19/03/2019 1,189.00p 1,211.00p 1,184.00p 1,208.00p 213022
18/03/2019 1,182.00p 1,199.00p 1,157.00p 1,190.00p 173018
15/03/2019 1,178.00p 1,196.00p 1,161.00p 1,190.00p 282753
14/03/2019 1,184.00p 1,190.00p 1,169.00p 1,176.00p 174306
13/03/2019 1,180.00p 1,180.00p 1,165.00p 1,172.00p 90163
12/03/2019 1,185.00p 1,185.00p 1,167.00p 1,176.00p 84326
11/03/2019 1,180.00p 1,189.00p 1,169.50p 1,179.00p 96938
08/03/2019 1,156.00p 1,169.00p 1,135.00p 1,168.00p 88429
07/03/2019 1,175.00p 1,175.59p 1,136.25p 1,148.00p 120066
06/03/2019 1,197.00p 1,200.00p 1,139.00p 1,163.00p 167182
05/03/2019 1,200.00p 1,210.00p 1,178.00p 1,178.00p 112079
04/03/2019 1,200.00p 1,200.00p 1,175.00p 1,182.00p 33548
01/03/2019 1,185.00p 1,196.00p 1,170.00p 1,185.00p 64532
28/02/2019 1,166.00p 1,188.00p 1,165.00p 1,180.00p 178631
27/02/2019 1,145.00p 1,185.00p 1,145.00p 1,184.00p 52762
26/02/2019 1,180.00p 1,180.00p 1,154.00p 1,161.00p 43046
25/02/2019 1,165.00p 1,170.62p 1,147.00p 1,156.00p 74840
22/02/2019 1,200.00p 1,200.00p 1,167.00p 1,167.00p 27408
21/02/2019 1,189.00p 1,190.00p 1,167.00p 1,178.00p 77665
20/02/2019 1,150.00p 1,182.00p 1,150.00p 1,170.00p 39115
19/02/2019 1,153.00p 1,186.00p 1,153.00p 1,167.00p 65599
18/02/2019 1,129.00p 1,182.00p 1,129.00p 1,180.00p 54695
15/02/2019 1,160.00p 1,163.00p 1,131.02p 1,150.00p 67760
14/02/2019 1,100.00p 1,155.00p 1,100.00p 1,152.00p 74568
13/02/2019 1,086.00p 1,127.00p 1,086.00p 1,122.00p 53442
12/02/2019 1,080.00p 1,125.00p 1,080.00p 1,101.00p 65376
11/02/2019 1,117.00p 1,117.00p 1,081.61p 1,097.00p 58474
08/02/2019 1,125.00p 1,125.00p 1,096.00p 1,099.00p 43529
07/02/2019 1,110.00p 1,133.00p 1,110.00p 1,122.00p 64396
06/02/2019 1,121.00p 1,144.00p 1,112.00p 1,117.00p 51746
05/02/2019 1,148.00p 1,148.24p 1,121.00p 1,140.00p 67568
04/02/2019 1,112.00p 1,147.00p 1,107.00p 1,141.00p 79213
01/02/2019 1,111.00p 1,128.00p 1,099.00p 1,108.00p 83669
31/01/2019 1,109.00p 1,137.00p 1,104.00p 1,104.00p 119934
30/01/2019 1,105.00p 1,131.00p 1,105.00p 1,130.00p 56981
29/01/2019 1,120.00p 1,139.00p 1,114.00p 1,124.00p 77445
28/01/2019 1,142.00p 1,154.00p 1,128.00p 1,134.00p 60234
25/01/2019 1,155.00p 1,162.00p 1,145.00p 1,145.00p 67653
24/01/2019 1,162.00p 1,176.00p 1,156.00p 1,156.00p 73100
23/01/2019 1,170.00p 1,180.00p 1,164.00p 1,168.00p 45876
22/01/2019 1,197.00p 1,202.00p 1,178.00p 1,180.00p 45901
21/01/2019 1,209.00p 1,209.00p 1,195.00p 1,200.00p 55360
18/01/2019 1,171.00p 1,213.00p 1,171.00p 1,199.00p 60279
17/01/2019 1,165.00p 1,207.00p 1,165.00p 1,207.00p 58075
16/01/2019 1,167.00p 1,194.96p 1,167.00p 1,185.00p 44308
15/01/2019 1,160.00p 1,197.00p 1,160.00p 1,194.00p 198100
14/01/2019 1,176.00p 1,185.00p 1,169.00p 1,185.00p 50282
11/01/2019 1,190.00p 1,191.00p 1,176.00p 1,181.00p 75478
10/01/2019 1,194.00p 1,194.00p 1,183.00p 1,185.00p 85535
09/01/2019 1,164.00p 1,193.00p 1,164.00p 1,186.00p 66303
08/01/2019 1,180.00p 1,192.00p 1,172.00p 1,186.00p 95297
07/01/2019 1,145.00p 1,175.00p 1,144.63p 1,175.00p 105049
04/01/2019 1,160.00p 1,166.00p 1,139.00p 1,143.00p 90075
03/01/2019 1,215.00p 1,215.00p 1,159.00p 1,159.00p 67529
02/01/2019 1,215.00p 1,215.00p 1,184.00p 1,199.00p 66576
31/12/2018 1,200.00p 1,203.00p 1,178.66p 1,200.00p 13243
28/12/2018 1,152.00p 1,199.00p 1,150.00p 1,182.00p 65325
27/12/2018 1,180.00p 1,180.00p 1,142.00p 1,142.00p 59964
24/12/2018 1,146.00p 1,173.00p 1,144.88p 1,160.00p 23943
21/12/2018 1,145.00p 1,161.00p 1,127.00p 1,128.00p 138956
20/12/2018 1,151.00p 1,178.00p 1,140.00p 1,147.00p 147965
19/12/2018 1,150.00p 1,179.00p 1,139.00p 1,168.00p 68460
18/12/2018 1,131.00p 1,149.00p 1,111.00p 1,143.00p 61749
17/12/2018 1,123.00p 1,142.00p 1,120.00p 1,128.00p 69949
14/12/2018 1,110.00p 1,144.00p 1,110.00p 1,131.00p 72698
13/12/2018 1,145.00p 1,145.00p 1,110.00p 1,128.00p 55294
12/12/2018 1,122.00p 1,145.00p 1,116.00p 1,125.00p 69765
11/12/2018 1,135.00p 1,135.00p 1,099.00p 1,117.00p 66865
10/12/2018 1,124.00p 1,134.00p 1,108.00p 1,108.00p 44833
07/12/2018 1,141.00p 1,158.00p 1,128.00p 1,130.00p 65540
06/12/2018 1,170.00p 1,182.00p 1,124.00p 1,133.00p 140325
05/12/2018 1,175.00p 1,193.00p 1,173.00p 1,178.00p 56601
04/12/2018 1,195.00p 1,204.00p 1,183.63p 1,189.00p 88252
03/12/2018 1,200.00p 1,220.00p 1,161.25p 1,179.00p 89659
30/11/2018 1,160.00p 1,197.00p 1,156.25p 1,197.00p 187708
29/11/2018 1,156.00p 1,197.00p 1,156.00p 1,177.00p 97862
28/11/2018 1,182.00p 1,188.00p 1,158.00p 1,188.00p 68071
27/11/2018 1,190.00p 1,190.00p 1,158.00p 1,190.00p 135812
26/11/2018 1,170.00p 1,176.00p 1,155.00p 1,162.00p 58809
23/11/2018 1,161.00p 1,180.00p 1,155.00p 1,167.00p 111561
22/11/2018 1,130.00p 1,184.00p 1,115.00p 1,157.00p 133487
21/11/2018 1,095.00p 1,126.00p 1,095.00p 1,120.00p 137909
20/11/2018 1,096.00p 1,127.00p 1,096.00p 1,108.00p 115995
19/11/2018 1,114.00p 1,131.00p 1,111.62p 1,128.00p 70061
16/11/2018 1,110.00p 1,124.00p 1,098.25p 1,113.00p 76830
15/11/2018 1,096.00p 1,104.00p 1,071.00p 1,104.00p 148599
14/11/2018 1,080.00p 1,097.00p 1,072.64p 1,090.00p 79478
13/11/2018 1,070.00p 1,082.33p 1,061.62p 1,081.00p 60544
12/11/2018 1,061.00p 1,080.00p 1,060.00p 1,065.00p 89485
09/11/2018 1,063.00p 1,068.00p 1,052.00p 1,068.00p 29088
08/11/2018 1,042.00p 1,061.00p 1,036.50p 1,060.00p 65694
07/11/2018 1,047.00p 1,063.00p 1,018.00p 1,034.00p 80883
06/11/2018 1,045.00p 1,051.00p 1,036.00p 1,047.00p 65608
05/11/2018 1,058.00p 1,066.82p 1,039.00p 1,049.00p 46133

*Close Price adjusted for both dividends and splits