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 |
|---|---|---|---|---|---|
| 10/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/12/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/11/2010 | 395.00p | 395.00p | 355.00p | 395.00p | 2500 |
| 23/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 17/11/2010 | 395.00p | 400.00p | 395.00p | 395.00p | 2500 |
| 16/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 10/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 09/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 03/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/11/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 26/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 25/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 20/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 19/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 18/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 15/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 14/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 13/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 12/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 11/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 08/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 07/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 04/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/10/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 30/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 29/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 28/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 27/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 24/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 23/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 22/09/2010 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 21/09/2010 | 420.00p | 420.00p | 385.00p | 395.00p | 1000 |
| 20/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 01/09/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/08/2010 | 420.00p | 430.50p | 420.00p | 420.00p | 10 |
| 27/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 20/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 05/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 04/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/08/2010 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/08/2010 | 427.50p | 427.50p | 415.00p | 420.00p | 0 |
| 30/07/2010 | 402.50p | 427.50p | 402.50p | 427.50p | 0 |
| 29/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 28/07/2010 | 402.50p | 430.00p | 402.50p | 402.50p | 500 |
| 27/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 26/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 23/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 22/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 21/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 20/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 19/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 16/07/2010 | 402.50p | 410.75p | 402.50p | 402.50p | 730 |
| 15/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 14/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 13/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 12/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 09/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 08/07/2010 | 402.50p | 402.50p | 402.50p | 402.50p | 0 |
| 07/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 05/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 02/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 01/07/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 30/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 29/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 28/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 25/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 24/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 23/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 22/06/2010 | 415.00p | 415.00p | 395.00p | 415.00p | 3700 |
| 21/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 18/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 17/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 15/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 14/06/2010 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 11/06/2010 | 427.50p | 427.50p | 390.00p | 415.00p | 6250 |
| 10/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 03/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 02/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/06/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 27/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 25/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 24/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 17/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/05/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 30/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 28/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 27/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 21/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 20/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 14/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 13/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 07/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 06/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 01/04/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 31/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 30/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 29/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 26/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 25/03/2010 | 427.50p | 450.00p | 425.00p | 427.50p | 23000 |
| 24/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 23/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 22/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 19/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 18/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 17/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 12/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 11/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 10/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 09/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 08/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 05/03/2010 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 04/03/2010 | 405.00p | 427.50p | 405.00p | 427.50p | 5000 |
| 03/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 02/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 01/03/2010 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
*Close Price adjusted for both dividends and splits