Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 04/12/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/12/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/12/2025 | 340.00p | 355.00p | 340.00p | 340.00p | 150 |
| 01/12/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 26/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/11/2025 | 340.00p | 340.00p | 302.00p | 340.00p | 1532 |
| 24/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 19/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 18/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 17/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 13/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 12/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 11/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 10/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 06/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 05/11/2025 | 340.00p | 369.70p | 340.00p | 340.00p | 31 |
| 04/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/11/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 31/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 30/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 29/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/10/2025 | 325.00p | 359.75p | 325.00p | 340.00p | 1000 |
| 24/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 23/10/2025 | 340.00p | 340.00p | 325.00p | 325.00p | 150 |
| 22/10/2025 | 340.00p | 340.00p | 330.10p | 340.00p | 46 |
| 21/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/10/2025 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 17/10/2025 | 325.00p | 340.00p | 316.67p | 340.00p | 0 |
| 16/10/2025 | 325.00p | 325.00p | 302.00p | 325.00p | 3000 |
| 15/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 14/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 13/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 10/10/2025 | 325.00p | 325.00p | 300.25p | 325.00p | 809 |
| 09/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 08/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 07/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 06/10/2025 | 325.00p | 349.75p | 325.00p | 325.00p | 300 |
| 03/10/2025 | 325.00p | 325.00p | 300.00p | 325.00p | 1740 |
| 02/10/2025 | 325.00p | 325.00p | 300.00p | 325.00p | 1500 |
| 01/10/2025 | 325.00p | 325.00p | 316.67p | 325.00p | 0 |
| 30/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 29/09/2025 | 345.00p | 369.50p | 320.00p | 345.00p | 152 |
| 26/09/2025 | 345.00p | 369.75p | 345.00p | 345.00p | 162 |
| 25/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 24/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 23/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 22/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/09/2025 | 350.00p | 360.00p | 345.00p | 345.00p | 0 |
| 17/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 16/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 15/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 12/09/2025 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/09/2025 | 335.00p | 335.00p | 335.00p | 345.00p | 0 |
| 10/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 09/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 05/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 04/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 03/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 02/09/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/09/2025 | 335.00p | 335.00p | 320.00p | 335.00p | 250 |
| 29/08/2025 | 300.00p | 335.00p | 335.00p | 335.00p | 0 |
| 28/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 27/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 26/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 22/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 20/08/2025 | 335.00p | 349.85p | 335.00p | 335.00p | 70 |
| 19/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 18/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 15/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 14/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 13/08/2025 | 335.00p | 335.00p | 283.33p | 335.00p | 0 |
| 12/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 11/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 07/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 06/08/2025 | 335.00p | 350.00p | 335.00p | 335.00p | 200 |
| 05/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 04/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/08/2025 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 31/07/2025 | 335.00p | 335.00p | 330.00p | 335.00p | 0 |
| 30/07/2025 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/07/2025 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/07/2025 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 25/07/2025 | 310.00p | 330.00p | 310.00p | 330.00p | 4166 |
| 24/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/07/2025 | 310.00p | 310.00p | 276.67p | 310.00p | 0 |
| 15/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/07/2025 | 300.00p | 320.00p | 310.00p | 310.00p | 0 |
| 10/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 04/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 01/07/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 30/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 27/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 13/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/06/2025 | 310.00p | 315.00p | 310.00p | 310.00p | 500 |
| 11/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 06/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 05/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 04/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/06/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 30/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 29/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 28/05/2025 | 300.00p | 320.00p | 310.00p | 310.00p | 0 |
| 27/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 20/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/05/2025 | 310.00p | 320.00p | 290.00p | 310.00p | 1850 |
| 16/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 14/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 13/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 12/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 06/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 01/05/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 30/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 29/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 28/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/04/2025 | 310.00p | 336.00p | 310.00p | 310.00p | 0 |
| 14/04/2025 | 310.00p | 336.00p | 310.00p | 336.00p | 96 |
| 11/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 10/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 04/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 01/04/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 31/03/2025 | 310.00p | 330.00p | 310.00p | 310.00p | 75 |
| 28/03/2025 | 300.00p | 320.00p | 300.00p | 310.00p | 0 |
| 27/03/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/03/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/03/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/03/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 21/03/2025 | 310.00p | 328.00p | 310.00p | 310.00p | 93 |
| 20/03/2025 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 19/03/2025 | 300.00p | 319.00p | 300.00p | 310.00p | 1500 |
| 18/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 17/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/03/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/02/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/02/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/02/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 25/02/2025 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 24/02/2025 | 300.00p | 300.00p | 280.00p | 300.00p | 21 |
*Close Price adjusted for both dividends and splits