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:
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/12/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/11/2014 | 225.00p | 225.00p | 220.00p | 225.00p | 4000 |
| 27/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/11/2014 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 24/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 19/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/11/2014 | 225.00p | 270.00p | 225.00p | 225.00p | 0 |
| 11/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 07/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 06/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 05/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 04/11/2014 | 270.00p | 272.00p | 260.00p | 270.00p | 9088 |
| 03/11/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 31/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 30/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 29/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 28/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 27/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 23/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 22/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/10/2014 | 270.00p | 272.00p | 270.00p | 270.00p | 545 |
| 20/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 17/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/10/2014 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/10/2014 | 270.00p | 275.00p | 270.00p | 270.00p | 1000 |
| 14/10/2014 | 280.00p | 280.00p | 250.00p | 270.00p | 550 |
| 13/10/2014 | 310.00p | 310.00p | 280.00p | 280.00p | 0 |
| 10/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 09/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 08/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 07/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 06/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 03/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 02/10/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 01/10/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 4500 |
| 30/09/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 1000 |
| 29/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 25/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 24/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 23/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 22/09/2014 | 310.00p | 310.00p | 290.80p | 310.00p | 1600 |
| 19/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 18/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 17/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 15/09/2014 | 310.00p | 310.00p | 304.00p | 310.00p | 357 |
| 12/09/2014 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 11/09/2014 | 300.00p | 320.00p | 300.00p | 310.00p | 160 |
| 10/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 03/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 02/09/2014 | 300.00p | 320.00p | 300.00p | 300.00p | 90 |
| 01/09/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 29/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 22/08/2014 | 300.00p | 310.00p | 300.00p | 300.00p | 0 |
| 21/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 20/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 19/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 18/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 15/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 13/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 05/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 04/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 01/08/2014 | 300.00p | 300.00p | 300.00p | 300.00p | 3000 |
| 31/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 30/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 29/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 28/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 25/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 24/07/2014 | 300.00p | 320.00p | 288.35p | 300.00p | 0 |
| 23/07/2014 | 320.00p | 320.00p | 288.35p | 300.00p | 2388 |
| 22/07/2014 | 320.00p | 345.00p | 305.00p | 320.00p | 0 |
| 21/07/2014 | 305.00p | 345.00p | 305.00p | 320.00p | 1652 |
| 18/07/2014 | 305.00p | 319.97p | 305.00p | 305.00p | 216 |
| 17/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 0 |
| 16/07/2014 | 305.00p | 333.00p | 305.00p | 305.00p | 50 |
| 15/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 14/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 11/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 10/07/2014 | 320.00p | 337.50p | 307.50p | 320.00p | 0 |
| 09/07/2014 | 337.50p | 337.50p | 307.50p | 320.00p | 2500 |
| 08/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 07/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 04/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 03/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 02/07/2014 | 307.50p | 330.00p | 275.00p | 307.50p | 0 |
| 01/07/2014 | 307.50p | 315.00p | 275.00p | 307.50p | 0 |
| 30/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 27/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 26/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 25/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 24/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 23/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 20/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 19/06/2014 | 297.50p | 315.00p | 275.00p | 297.50p | 0 |
| 18/06/2014 | 275.00p | 315.00p | 275.00p | 297.50p | 0 |
| 17/06/2014 | 297.50p | 315.00p | 287.50p | 297.50p | 0 |
| 16/06/2014 | 287.50p | 315.00p | 287.50p | 297.50p | 0 |
| 13/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 12/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 11/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 10/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 0 |
| 09/06/2014 | 287.50p | 315.00p | 287.50p | 287.50p | 392 |
| 06/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 05/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 04/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 03/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/06/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 30/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 29/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 28/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 27/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 23/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 22/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 21/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 20/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 19/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 16/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 15/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 14/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 13/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 12/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 09/05/2014 | 287.50p | 300.00p | 287.50p | 290.00p | 0 |
| 08/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 07/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 06/05/2014 | 287.50p | 300.00p | 287.50p | 287.50p | 0 |
| 02/05/2014 | 290.00p | 300.00p | 287.50p | 287.50p | 0 |
| 01/05/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 30/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 29/04/2014 | 290.00p | 300.00p | 290.00p | 290.00p | 0 |
| 28/04/2014 | 295.00p | 300.00p | 290.00p | 295.00p | 0 |
| 25/04/2014 | 300.00p | 300.00p | 290.00p | 295.00p | 0 |
| 24/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 0 |
| 23/04/2014 | 300.00p | 300.00p | 290.00p | 300.00p | 4000 |
| 22/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 17/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 16/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 15/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 14/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 11/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 10/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 09/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 08/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 07/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 04/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 03/04/2014 | 300.00p | 315.00p | 275.00p | 300.00p | 0 |
| 02/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 01/04/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 31/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 28/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 27/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 26/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 25/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 24/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 21/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 20/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 19/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 18/03/2014 | 300.00p | 315.00p | 288.00p | 300.00p | 0 |
| 17/03/2014 | 300.00p | 315.00p | 288.00p | 315.00p | 0 |
| 14/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 13/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 12/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 11/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 10/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 07/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 0 |
| 06/03/2014 | 300.00p | 300.00p | 288.00p | 300.00p | 950 |
| 05/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 04/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 03/03/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 28/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 27/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 26/02/2014 | 300.00p | 302.50p | 285.00p | 300.00p | 0 |
| 25/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 24/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 21/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
| 20/02/2014 | 302.50p | 302.50p | 285.00p | 302.50p | 0 |
*Close Price adjusted for both dividends and splits