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:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 17/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 16/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 14/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 13/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 10/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 09/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 08/12/2021 | 550.00p | 550.00p | 520.00p | 550.00p | 8000 |
| 07/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 01/12/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 30/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 29/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 26/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 25/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 24/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 23/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 22/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 19/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 18/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 17/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 16/11/2021 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 15/11/2021 | 550.00p | 600.00p | 501.00p | 550.00p | 92 |
| 12/11/2021 | 490.00p | 650.00p | 490.00p | 550.00p | 2610 |
| 11/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 08/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 05/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 04/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/11/2021 | 490.00p | 490.00p | 460.00p | 490.00p | 255 |
| 02/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 01/11/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 29/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 28/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 27/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 26/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 25/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 20/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 19/10/2021 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 18/10/2021 | 490.00p | 490.00p | 440.00p | 490.00p | 1000 |
| 15/10/2021 | 490.00p | 490.00p | 441.00p | 490.00p | 250 |
| 14/10/2021 | 480.00p | 520.00p | 480.00p | 490.00p | 225 |
| 13/10/2021 | 480.00p | 480.00p | 440.80p | 480.00p | 27 |
| 12/10/2021 | 375.00p | 480.00p | 375.00p | 480.00p | 150 |
| 11/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 05/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/10/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 30/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 16/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 15/09/2021 | 375.00p | 399.50p | 375.00p | 375.00p | 1500 |
| 14/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 08/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 07/09/2021 | 375.00p | 375.00p | 350.50p | 375.00p | 150 |
| 06/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/09/2021 | 375.00p | 375.00p | 350.00p | 375.00p | 950 |
| 02/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 01/09/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 31/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 25/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 24/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 20/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/08/2021 | 375.00p | 399.50p | 375.00p | 375.00p | 134 |
| 16/08/2021 | 375.00p | 399.50p | 375.00p | 375.00p | 1 |
| 13/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 09/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 06/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 05/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 04/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 03/08/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 02/08/2021 | 375.00p | 375.00p | 350.50p | 375.00p | 350 |
| 30/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 29/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 28/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 27/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 26/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 23/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 22/07/2021 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 21/07/2021 | 385.00p | 385.00p | 375.00p | 375.00p | 0 |
| 20/07/2021 | 365.00p | 390.00p | 365.00p | 375.00p | 250 |
| 19/07/2021 | 370.00p | 370.00p | 365.00p | 365.00p | 0 |
| 16/07/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 15/07/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 14/07/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 13/07/2021 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 12/07/2021 | 350.00p | 380.00p | 350.00p | 370.00p | 150 |
| 09/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/07/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/07/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 30/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 25/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 16/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 15/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 14/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/06/2021 | 355.00p | 355.00p | 350.00p | 350.00p | 0 |
| 10/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 08/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 850 |
| 04/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 03/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 02/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 01/06/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/05/2021 | 350.00p | 350.00p | 320.00p | 350.00p | 98 |
| 27/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 26/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 8500 |
| 25/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 24/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 20/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 19/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 18/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 17/05/2021 | 350.00p | 380.00p | 350.00p | 350.00p | 131 |
| 14/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 12/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 11/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/05/2021 | 350.00p | 380.00p | 350.00p | 350.00p | 1267 |
| 07/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 06/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/05/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 30/04/2021 | 350.00p | 350.00p | 320.00p | 350.00p | 11 |
| 29/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 28/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 27/04/2021 | 350.00p | 374.00p | 350.00p | 350.00p | 50 |
| 26/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/04/2021 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 22/04/2021 | 355.00p | 355.00p | 330.00p | 350.00p | 588 |
| 21/04/2021 | 355.00p | 379.50p | 355.00p | 355.00p | 260 |
| 20/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/04/2021 | 355.00p | 355.00p | 350.00p | 355.00p | 2500 |
| 15/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/04/2021 | 355.00p | 379.50p | 355.00p | 355.00p | 102 |
| 12/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 07/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 06/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 01/04/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 30/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 26/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 25/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 24/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 23/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 22/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 19/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 18/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 17/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/03/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/03/2021 | 345.00p | 355.00p | 345.00p | 355.00p | 637 |
| 12/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 11/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 10/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 09/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
*Close Price adjusted for both dividends and splits