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 |
|---|---|---|---|---|---|
| 05/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 02/11/2018 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 01/11/2018 | 410.00p | 410.00p | 380.00p | 395.00p | 393 |
| 31/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 30/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 29/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 26/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 25/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 24/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 23/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 22/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 18/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 17/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 16/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 15/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 12/10/2018 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 11/10/2018 | 410.00p | 430.00p | 410.00p | 410.00p | 0 |
| 10/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/10/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/10/2018 | 455.00p | 455.00p | 420.00p | 430.00p | 396 |
| 03/10/2018 | 470.00p | 470.00p | 440.00p | 455.00p | 396 |
| 02/10/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 01/10/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 28/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 27/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 26/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 25/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 24/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 21/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 20/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 19/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 18/09/2018 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 17/09/2018 | 475.00p | 475.00p | 440.00p | 470.00p | 163 |
| 14/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/09/2018 | 475.00p | 475.00p | 441.00p | 475.00p | 307 |
| 06/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 05/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 04/09/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 10 |
| 03/09/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 31/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 30/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 28/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 22/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/08/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 2 |
| 20/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 17/08/2018 | 475.00p | 509.00p | 475.00p | 475.00p | 19 |
| 16/08/2018 | 475.00p | 475.00p | 440.00p | 475.00p | 125 |
| 15/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 14/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 13/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 10/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/08/2018 | 475.00p | 505.00p | 475.00p | 475.00p | 100 |
| 08/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 06/08/2018 | 505.00p | 505.00p | 475.00p | 475.00p | 625 |
| 03/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/08/2018 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/07/2018 | 485.00p | 535.00p | 485.00p | 505.00p | 933 |
| 30/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 25/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 24/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 23/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 20/07/2018 | 485.00p | 485.00p | 450.00p | 485.00p | 125 |
| 19/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 10/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 09/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 06/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 04/07/2018 | 485.00p | 519.00p | 485.00p | 485.00p | 162 |
| 03/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 02/07/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 29/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/06/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/06/2018 | 485.00p | 519.00p | 485.00p | 485.00p | 194 |
| 25/06/2018 | 465.00p | 499.00p | 465.00p | 485.00p | 198 |
| 22/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 11/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/06/2018 | 465.00p | 475.00p | 460.00p | 465.00p | 0 |
| 06/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/06/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 31/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 29/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 17/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 11/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 10/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/05/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 17/04/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 143 |
| 16/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/04/2018 | 465.00p | 465.00p | 430.00p | 465.00p | 217 |
| 11/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 10/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/04/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 03/04/2018 | 465.00p | 465.00p | 433.00p | 465.00p | 404 |
| 29/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 2 |
| 26/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 1 |
| 23/03/2018 | 465.00p | 490.00p | 465.00p | 465.00p | 5 |
| 22/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/03/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 27/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 22/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 20/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 16/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 15/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 12/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 08/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 07/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 06/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 05/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 02/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/02/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 31/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 30/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 29/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 26/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 25/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 24/01/2018 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 23/01/2018 | 485.00p | 485.00p | 465.00p | 465.00p | 1700 |
*Close Price adjusted for both dividends and splits