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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 05/10/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 04/10/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 03/10/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 30/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 29/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 28/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 27/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 26/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 23/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 22/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 21/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 20/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 0 |
| 19/09/2011 | 350.00p | 360.00p | 340.00p | 350.00p | 3300 |
| 16/09/2011 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/09/2011 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 14/09/2011 | 350.00p | 371.00p | 350.00p | 350.00p | 18 |
| 13/09/2011 | 350.00p | 371.00p | 350.00p | 350.00p | 18 |
| 12/09/2011 | 350.00p | 371.00p | 350.00p | 350.00p | 18 |
| 09/09/2011 | 365.00p | 365.00p | 360.00p | 360.00p | 1315 |
| 08/09/2011 | 342.50p | 365.00p | 335.00p | 365.00p | 500 |
| 07/09/2011 | 335.00p | 360.00p | 335.00p | 335.00p | 1229 |
| 06/09/2011 | 335.00p | 345.00p | 325.00p | 335.00p | 0 |
| 05/09/2011 | 335.00p | 345.00p | 325.00p | 335.00p | 0 |
| 02/09/2011 | 335.00p | 345.00p | 325.00p | 335.00p | 0 |
| 01/09/2011 | 325.00p | 345.00p | 325.00p | 335.00p | 250 |
| 31/08/2011 | 335.00p | 345.00p | 335.00p | 335.00p | 0 |
| 30/08/2011 | 335.00p | 345.00p | 335.00p | 335.00p | 13 |
| 26/08/2011 | 335.00p | 335.00p | 325.00p | 335.00p | 0 |
| 25/08/2011 | 335.00p | 335.00p | 325.00p | 335.00p | 2500 |
| 24/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 23/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 22/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 19/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 18/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 17/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 16/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 15/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 12/08/2011 | 335.00p | 387.50p | 320.00p | 335.00p | 0 |
| 11/08/2011 | 387.50p | 387.50p | 320.00p | 335.00p | 6162 |
| 10/08/2011 | 395.00p | 395.00p | 355.00p | 387.50p | 2500 |
| 09/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/08/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/07/2011 | 395.00p | 397.50p | 395.00p | 395.00p | 0 |
| 28/07/2011 | 395.00p | 397.50p | 395.00p | 395.00p | 0 |
| 27/07/2011 | 397.50p | 397.50p | 395.00p | 395.00p | 0 |
| 26/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 25/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 22/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 21/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 20/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 19/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 18/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 15/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 14/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 13/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 12/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 11/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 08/07/2011 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 07/07/2011 | 397.50p | 397.50p | 392.50p | 397.50p | 0 |
| 06/07/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 05/07/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 04/07/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 01/07/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 30/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 29/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 28/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 27/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 24/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 23/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 22/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 21/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 20/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 17/06/2011 | 392.50p | 395.00p | 355.00p | 392.50p | 0 |
| 16/06/2011 | 395.00p | 395.00p | 355.00p | 392.50p | 200 |
| 15/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 14/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 13/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 10/06/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 09/06/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 08/06/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 07/06/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 06/06/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 200 |
| 03/06/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 02/06/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 01/06/2011 | 395.00p | 395.00p | 392.50p | 392.50p | 0 |
| 31/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 27/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 26/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 25/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 24/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 23/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 20/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 19/05/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 18/05/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 17/05/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 16/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 13/05/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 12/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 11/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 10/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 09/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 06/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 05/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 04/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 03/05/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 28/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 27/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 26/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 21/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 20/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 19/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 18/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 15/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 14/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 13/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 12/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 11/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 08/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 07/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 06/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 05/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 04/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 01/04/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 31/03/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 30/03/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 29/03/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 0 |
| 28/03/2011 | 392.50p | 415.00p | 392.50p | 392.50p | 9 |
| 25/03/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 24/03/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 23/03/2011 | 395.00p | 395.00p | 392.50p | 392.50p | 0 |
| 22/03/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 21/03/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 18/03/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 17/03/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 16/03/2011 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 15/03/2011 | 392.50p | 395.00p | 392.50p | 392.50p | 0 |
| 14/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/03/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 16/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 15/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 14/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 11/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 10/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 09/02/2011 | 395.00p | 395.00p | 355.00p | 395.00p | 0 |
| 08/02/2011 | 355.00p | 395.00p | 355.00p | 395.00p | 250 |
| 07/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/02/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 31/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/01/2011 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 31/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/12/2010 | 395.00p | 395.00p | 355.00p | 395.00p | 3000 |
| 21/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
*Close Price adjusted for both dividends and splits