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 |
|---|---|---|---|---|---|
| 08/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 04/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 03/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 02/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 01/03/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 26/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 25/02/2021 | 345.00p | 370.00p | 345.00p | 345.00p | 27 |
| 24/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 23/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 22/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/02/2021 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/02/2021 | 355.00p | 355.00p | 330.00p | 345.00p | 500 |
| 17/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 16/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 15/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 12/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 11/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 04/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 03/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 02/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 01/02/2021 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 29/01/2021 | 355.00p | 378.00p | 345.00p | 355.00p | 400 |
| 28/01/2021 | 385.00p | 385.00p | 355.00p | 355.00p | 1000 |
| 27/01/2021 | 385.00p | 385.00p | 370.60p | 385.00p | 250 |
| 26/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 25/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 22/01/2021 | 385.00p | 390.00p | 385.00p | 385.00p | 50 |
| 21/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 20/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 19/01/2021 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 18/01/2021 | 385.00p | 390.00p | 385.00p | 385.00p | 100 |
| 15/01/2021 | 320.00p | 385.00p | 320.00p | 385.00p | 0 |
| 14/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 11/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/01/2021 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 21/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 17/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 14/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 10 |
| 11/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 09/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 03/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 1500 |
| 02/12/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/12/2020 | 320.00p | 321.00p | 320.00p | 320.00p | 375 |
| 30/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/11/2020 | 320.00p | 330.00p | 320.00p | 320.00p | 21 |
| 23/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 20/11/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/11/2020 | 320.00p | 320.00p | 310.00p | 320.00p | 0 |
| 18/11/2020 | 305.00p | 320.00p | 300.00p | 310.00p | 1250 |
| 17/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 16/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/11/2020 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 12/11/2020 | 310.00p | 310.00p | 300.00p | 305.00p | 250 |
| 10/11/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 09/11/2020 | 315.00p | 330.00p | 315.00p | 315.00p | 150 |
| 06/11/2020 | 310.00p | 320.00p | 310.00p | 315.00p | 150 |
| 05/11/2020 | 305.00p | 320.00p | 305.00p | 310.00p | 150 |
| 04/11/2020 | 295.00p | 305.00p | 295.00p | 305.00p | 150 |
| 03/11/2020 | 290.00p | 295.00p | 290.00p | 295.00p | 3000 |
| 02/11/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/10/2020 | 290.00p | 355.00p | 290.00p | 290.00p | 1572 |
| 29/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/10/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/10/2020 | 280.00p | 290.00p | 280.00p | 290.00p | 0 |
| 23/10/2020 | 255.00p | 310.00p | 255.00p | 280.00p | 1300 |
| 22/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/10/2020 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/10/2020 | 245.00p | 268.00p | 245.00p | 255.00p | 1500 |
| 16/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 673 |
| 13/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/10/2020 | 245.00p | 285.00p | 245.00p | 245.00p | 697 |
| 09/10/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/10/2020 | 235.00p | 245.00p | 235.00p | 245.00p | 0 |
| 07/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/10/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/09/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/09/2020 | 250.00p | 250.00p | 235.00p | 235.00p | 500 |
| 22/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/09/2020 | 250.00p | 260.00p | 250.00p | 250.00p | 500 |
| 18/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 17/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 11/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 10/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 400 |
| 01/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/08/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/08/2020 | 250.00p | 250.00p | 230.00p | 250.00p | 500 |
| 26/08/2020 | 250.00p | 250.00p | 230.00p | 250.00p | 500 |
| 25/08/2020 | 250.00p | 270.00p | 250.00p | 250.00p | 2 |
| 24/08/2020 | 210.00p | 250.00p | 210.00p | 250.00p | 375 |
| 21/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 664 |
| 14/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 13/08/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 0 |
| 12/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 07/08/2020 | 215.00p | 215.00p | 210.00p | 210.00p | 135 |
| 06/08/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/08/2020 | 200.00p | 220.00p | 200.00p | 210.00p | 150 |
| 04/08/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/08/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 31/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 29/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 28/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/07/2020 | 200.00p | 240.00p | 200.00p | 200.00p | 1038 |
| 22/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/07/2020 | 200.00p | 219.00p | 200.00p | 200.00p | 135 |
| 16/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 14/07/2020 | 200.00p | 219.00p | 200.00p | 200.00p | 1361 |
| 13/07/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 10/07/2020 | 200.00p | 220.00p | 200.00p | 200.00p | 677 |
| 09/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/07/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 18/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 12/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 08/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 04/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 02/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/06/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
*Close Price adjusted for both dividends and splits