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 |
|---|---|---|---|---|---|
| 10/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 09/05/2024 | 275.00p | 300.00p | 275.00p | 275.00p | 26 |
| 08/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 07/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 02/05/2024 | 275.00p | 292.00p | 275.00p | 275.00p | 2000 |
| 01/05/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 30/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 29/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 26/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 25/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 24/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 23/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 22/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 19/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 18/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 17/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 16/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 15/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 12/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 11/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 10/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 09/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 08/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 05/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 04/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 03/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 02/04/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 28/03/2024 | 275.00p | 275.00p | 250.00p | 275.00p | 100 |
| 27/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 26/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 25/03/2024 | 275.00p | 275.00p | 255.00p | 275.00p | 790 |
| 22/03/2024 | 275.00p | 300.00p | 275.00p | 275.00p | 101 |
| 21/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 20/03/2024 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 18/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 15/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 14/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 13/03/2024 | 275.00p | 275.00p | 255.00p | 275.00p | 1732 |
| 12/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 11/03/2024 | 275.00p | 281.25p | 275.00p | 275.00p | 0 |
| 08/03/2024 | 300.00p | 300.00p | 250.00p | 275.00p | 550 |
| 07/03/2024 | 300.00p | 300.00p | 292.86p | 300.00p | 0 |
| 06/03/2024 | 325.00p | 325.00p | 275.00p | 300.00p | 1500 |
| 05/03/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 04/03/2024 | 325.00p | 325.00p | 300.00p | 325.00p | 2 |
| 01/03/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 29/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 28/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 27/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 26/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 23/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 22/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 21/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 20/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 19/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 16/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 15/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 14/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 13/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 12/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 09/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 08/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 07/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 06/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 05/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 02/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 01/02/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 31/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 30/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 29/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 26/01/2024 | 325.00p | 325.00p | 300.00p | 325.00p | 2221 |
| 25/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 24/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 23/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 22/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 19/01/2024 | 325.00p | 327.27p | 318.75p | 325.00p | 0 |
| 18/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 17/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 16/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 15/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 12/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 11/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 10/01/2024 | 325.00p | 340.00p | 300.00p | 325.00p | 621 |
| 09/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 08/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 05/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 04/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 03/01/2024 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 02/01/2024 | 325.00p | 345.00p | 325.00p | 325.00p | 81 |
| 29/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 28/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 27/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 22/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 21/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 20/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 19/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 18/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 15/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 14/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 13/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 12/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 11/12/2023 | 325.00p | 325.00p | 300.00p | 325.00p | 531 |
| 08/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 07/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 06/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 05/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 04/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 01/12/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 30/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 29/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 28/11/2023 | 325.00p | 325.00p | 300.00p | 325.00p | 1682 |
| 27/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 24/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 23/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 22/11/2023 | 325.00p | 327.27p | 325.00p | 325.00p | 0 |
| 21/11/2023 | 325.00p | 350.00p | 300.00p | 325.00p | 2400 |
| 20/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 17/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 16/11/2023 | 400.00p | 400.00p | 395.00p | 400.00p | 500 |
| 15/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 14/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 13/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 10/11/2023 | 400.00p | 400.00p | 392.86p | 400.00p | 0 |
| 09/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 08/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 07/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 06/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 03/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 02/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 01/11/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 31/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 30/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 27/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 26/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 25/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 24/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 23/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 20/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 19/10/2023 | 400.00p | 400.00p | 250.00p | 400.00p | 0 |
| 18/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 17/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 16/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 13/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 12/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 11/10/2023 | 450.00p | 450.00p | 387.50p | 400.00p | 0 |
| 10/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 09/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 06/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 05/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 04/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 03/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 02/10/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 29/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 28/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 27/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 26/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 25/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 22/09/2023 | 400.00p | 400.00p | 395.00p | 400.00p | 1 |
| 21/09/2023 | 400.00p | 400.00p | 395.00p | 400.00p | 144 |
| 20/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 19/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 18/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 15/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 14/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 13/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 12/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 11/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 08/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 07/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 06/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 05/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 04/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 01/09/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 31/08/2023 | 400.00p | 400.00p | 350.00p | 400.00p | 425 |
| 30/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 29/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 25/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 24/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 23/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 22/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 21/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 18/08/2023 | 450.00p | 400.00p | 387.50p | 400.00p | 0 |
| 17/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 16/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 15/08/2023 | 400.00p | 400.00p | 387.50p | 400.00p | 0 |
| 14/08/2023 | 425.00p | 430.00p | 350.00p | 400.00p | 86 |
| 11/08/2023 | 450.00p | 425.00p | 406.25p | 425.00p | 0 |
| 10/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 09/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 08/08/2023 | 425.00p | 425.00p | 350.00p | 425.00p | 70 |
| 07/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 04/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 03/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 02/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 01/08/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 31/07/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 28/07/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
| 27/07/2023 | 425.00p | 425.00p | 406.25p | 425.00p | 0 |
*Close Price adjusted for both dividends and splits