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:
- Underperform InterContinental Hotels Group (IHG) by Bernstein
- Add Rio Tinto (RIO) by Mark David Hartley in The Motley Fool
- Buy Tritax Big Box Reit (BBOX) by Jefferies
- Overweight easyJet (EZJ) by Barclays
- Neutral Weir Group (WEIR) by Redburn
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Grainger (GRI) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy Porvair (PRV) by Berenberg
- Reduce Antofagasta (ANTO) by HSBC
- Buy BT Group (BT.A) by HSBC
- Overweight Anglo American (AAL) by JP Morgan
- Hold Rio Tinto (RIO) by HSBC
- Hold Glencore (GLEN) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral United Utilities Group (UU.) by Goldman Sachs
- Buy Convatec Group (CTEC) by Goldman Sachs
- Hold Imperial Brands (IMB) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Buy Finsbury Growth & Income Trust (FGT) by Lauren Almeida in The Times - Tempus
Heath (Samuel) & Sons (HSM) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 19/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 15/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 11/01/2018 | 485.00p | 485.00p | 451.00p | 485.00p | 50 |
| 10/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 09/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 08/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 04/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 03/01/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 02/01/2018 | 480.00p | 485.00p | 475.00p | 485.00p | 0 |
| 29/12/2017 | 460.00p | 499.00p | 460.00p | 475.00p | 300 |
| 28/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 27/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 21/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 20/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 19/12/2017 | 460.00p | 460.00p | 435.00p | 460.00p | 500 |
| 18/12/2017 | 460.00p | 470.00p | 460.00p | 460.00p | 2900 |
| 15/12/2017 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 14/12/2017 | 455.00p | 460.00p | 455.00p | 460.00p | 0 |
| 13/12/2017 | 430.00p | 455.00p | 430.00p | 455.00p | 52 |
| 12/12/2017 | 425.00p | 430.00p | 425.00p | 430.00p | 0 |
| 11/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 08/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 07/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 01/12/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/11/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/11/2017 | 450.00p | 450.00p | 425.00p | 425.00p | 100 |
| 28/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 27/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 24/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 23/11/2017 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 22/11/2017 | 455.00p | 460.00p | 430.00p | 450.00p | 1155 |
| 21/11/2017 | 490.00p | 490.00p | 455.00p | 455.00p | 150 |
| 20/11/2017 | 490.00p | 500.00p | 460.00p | 490.00p | 1306 |
| 17/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 16/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 15/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 14/11/2017 | 490.00p | 499.00p | 490.00p | 490.00p | 198 |
| 13/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 10/11/2017 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/11/2017 | 490.00p | 490.00p | 460.00p | 490.00p | 169 |
| 08/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 07/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 03/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/11/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 01/11/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 31/10/2017 | 505.00p | 529.00p | 505.00p | 505.00p | 792 |
| 30/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/10/2017 | 505.00p | 530.00p | 505.00p | 505.00p | 0 |
| 24/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 23/10/2017 | 505.00p | 528.50p | 481.00p | 505.00p | 880 |
| 20/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 18/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 17/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 16/10/2017 | 505.00p | 520.00p | 505.00p | 505.00p | 1045 |
| 13/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 500 |
| 12/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 10/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 09/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 06/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 05/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 04/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 0 |
| 03/10/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/10/2017 | 505.00p | 505.00p | 490.00p | 505.00p | 500 |
| 29/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 28/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 27/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 25/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 22/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 21/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 20/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 19/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 18/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 15/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 14/09/2017 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 13/09/2017 | 522.50p | 522.50p | 475.00p | 505.00p | 43 |
| 12/09/2017 | 537.50p | 537.50p | 522.50p | 522.50p | 266 |
| 11/09/2017 | 547.50p | 567.50p | 492.50p | 537.50p | 3602 |
| 08/09/2017 | 395.00p | 492.50p | 395.00p | 492.50p | 3778 |
| 07/09/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 06/09/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/09/2017 | 395.00p | 420.00p | 395.00p | 395.00p | 750 |
| 04/09/2017 | 380.00p | 395.00p | 380.00p | 395.00p | 750 |
| 01/09/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 31/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 30/08/2017 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/08/2017 | 365.00p | 380.00p | 365.00p | 380.00p | 300 |
| 25/08/2017 | 350.00p | 365.00p | 350.00p | 365.00p | 7 |
| 24/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 23/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 29 |
| 22/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 21/08/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1 |
| 18/08/2017 | 345.00p | 350.00p | 345.00p | 350.00p | 250 |
| 17/08/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 440 |
| 16/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 15/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 14/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 420 |
| 11/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 10/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 09/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 08/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 07/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 2000 |
| 04/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/08/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 31/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 28/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 26/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 24/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/07/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 20/07/2017 | 345.00p | 345.00p | 340.00p | 340.00p | 0 |
| 19/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 18/07/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 17/07/2017 | 340.00p | 345.00p | 340.00p | 345.00p | 0 |
| 14/07/2017 | 320.00p | 340.00p | 320.00p | 340.00p | 2271 |
| 13/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 216 |
| 11/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 10/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 04/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 03/07/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 29/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 28/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 27/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 26/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/06/2017 | 330.00p | 330.00p | 320.00p | 320.00p | 0 |
| 21/06/2017 | 320.00p | 330.00p | 320.00p | 330.00p | 0 |
| 20/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/06/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 14/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 13/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 09/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 08/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 07/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 06/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 05/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 02/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 01/06/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 31/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 30/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 26/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 25/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 24/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 23/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 22/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 19/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 18/05/2017 | 320.00p | 330.00p | 320.00p | 320.00p | 0 |
| 17/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 16/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/05/2017 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/05/2017 | 302.50p | 320.00p | 302.50p | 320.00p | 250 |
| 11/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 10/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 08/05/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 05/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 04/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 03/05/2017 | 302.50p | 315.00p | 302.50p | 302.50p | 0 |
| 02/05/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 28/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 27/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 26/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 25/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 24/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 21/04/2017 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
*Close Price adjusted for both dividends and splits