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 |
|---|---|---|---|---|---|
| 28/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 26/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/05/2020 | 245.00p | 245.00p | 215.00p | 215.00p | 714 |
| 18/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/05/2020 | 245.00p | 245.00p | 230.00p | 245.00p | 20000 |
| 12/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 05/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/05/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 29/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/04/2020 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/04/2020 | 250.00p | 250.00p | 245.00p | 245.00p | 0 |
| 07/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/04/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 31/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 30/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/03/2020 | 250.00p | 250.00p | 235.00p | 250.00p | 384 |
| 23/03/2020 | 250.00p | 269.00p | 250.00p | 250.00p | 1 |
| 20/03/2020 | 250.00p | 269.00p | 250.00p | 250.00p | 128 |
| 19/03/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/03/2020 | 265.00p | 285.00p | 250.00p | 250.00p | 0 |
| 17/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/03/2020 | 285.00p | 299.00p | 275.00p | 285.00p | 503 |
| 13/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 11/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 10/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 06/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/03/2020 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/03/2020 | 290.00p | 290.00p | 285.00p | 285.00p | 250 |
| 03/03/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 02/03/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 26/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 25/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 24/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 21/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/02/2020 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/02/2020 | 280.00p | 309.00p | 280.00p | 290.00p | 714 |
| 17/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 04/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/02/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 29/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 28/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 27/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 22/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 21/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 16/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 15/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 14/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 03/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 02/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/01/2020 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 31/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 30/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 27/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 26/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 25/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 24/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 20/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 18/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 17/12/2019 | 280.00p | 325.00p | 280.00p | 280.00p | 1000 |
| 16/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 13/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 12/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 11/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 10/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 09/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 06/12/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 05/12/2019 | 280.00p | 280.00p | 266.00p | 280.00p | 1550 |
| 04/12/2019 | 265.00p | 299.00p | 265.00p | 280.00p | 1000 |
| 03/12/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/12/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/11/2019 | 265.00p | 265.00p | 235.00p | 265.00p | 226 |
| 26/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/11/2019 | 265.00p | 299.00p | 265.00p | 265.00p | 384 |
| 11/11/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 125 |
| 08/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 06/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/11/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/11/2019 | 265.00p | 286.00p | 265.00p | 265.00p | 30 |
| 31/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/10/2019 | 265.00p | 300.00p | 265.00p | 265.00p | 200 |
| 28/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 10/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 08/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/10/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 27/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/09/2019 | 265.00p | 299.00p | 265.00p | 265.00p | 500 |
| 10/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/09/2019 | 265.00p | 280.00p | 265.00p | 265.00p | 500 |
| 06/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 05/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 04/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/09/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 6975 |
| 27/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 2400 |
| 23/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/08/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 2500 |
*Close Price adjusted for both dividends and splits