ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

HILS.GB Hill & Smith Plc

1,930.00
-10.00 (-0.52%)
Jun 14 2024 - Closed
Realtime Data

HILS.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,930.00 -20.00 -1.03% 1,960.00 1,970.00 1,920.00 0.00
Jun 13 2024 1,950.00 10.00 0.52% 1,980.00 1,990.00 1,930.00 0.00
Jun 12 2024 1,940.00 -20.00 -1.02% 1,950.00 1,990.00 1,900.00 0.00
Jun 11 2024 1,960.00 0.00 0.00% 1,950.00 1,980.00 1,930.00 0.00
Jun 10 2024 1,960.00 0.00 0.00% 1,960.00 1,960.00 1,960.00 0.00
Jun 07 2024 1,960.00 -20.00 -1.01% 1,970.00 2,020.00 1,930.00 200
Jun 06 2024 1,980.00 -10.00 -0.50% 1,980.00 2,000.00 1,940.00 299
Jun 05 2024 1,990.00 -80.00 -3.86% 2,060.00 2,070.00 1,970.00 270
Jun 04 2024 2,070.00 10.00 0.49% 2,040.00 2,070.00 1,960.00 900
Jun 03 2024 2,060.00 50.00 2.49% 2,060.00 2,060.00 2,000.00 19,247
May 31 2024 2,010.00 10.00 0.50% 2,010.00 2,020.00 1,970.00 0.00
May 30 2024 2,000.00 -80.00 -3.85% 2,060.00 2,060.00 1,990.00 777
May 29 2024 2,080.00 0.00 0.00% 2,080.00 2,080.00 2,080.00 0.00
May 28 2024 2,080.00 20.00 0.97% 2,100.00 2,140.00 2,080.00 0.00
May 24 2024 2,060.00 -90.00 -4.19% 2,100.00 2,100.00 2,050.00 0.00
May 23 2024 2,150.00 190.00 9.69% 1,960.00 2,150.00 1,950.00 4,546
May 22 2024 1,960.00 -30.00 -1.51% 2,030.00 2,030.00 1,950.00 221
May 21 2024 1,990.00 -20.00 -1.00% 2,040.00 2,040.00 1,980.00 100
May 20 2024 2,010.00 50.00 2.55% 1,970.00 2,010.00 1,940.00 1,877
May 17 2024 1,960.00 20.00 1.03% 1,960.00 1,960.00 1,920.00 0.00
May 16 2024 1,940.00 20.00 1.04% 1,970.00 1,970.00 1,910.00 0.00
May 15 2024 1,920.00 0.00 0.00% 1,880.00 1,970.00 1,880.00 207
May 14 2024 1,920.00 0.00 0.00% 1,880.00 1,940.00 1,880.00 0.00
May 13 2024 1,920.00 -40.00 -2.04% 1,990.00 1,990.00 1,920.00 500
May 10 2024 1,960.00 0.00 0.00% 1,970.00 1,980.00 1,940.00 98
May 09 2024 1,960.00 40.00 2.08% 1,950.00 1,960.00 1,880.00 0.00
May 08 2024 1,920.00 20.00 1.05% 1,880.00 1,930.00 1,870.00 251
May 07 2024 1,900.00 0.00 0.00% 1,890.00 1,930.00 1,880.00 1,205
May 03 2024 1,900.00 20.00 1.06% 1,880.00 1,930.00 1,860.00 113
May 02 2024 1,880.00 0.00 0.00% 1,890.00 1,910.00 1,880.00 0.00
May 01 2024 1,880.00 30.00 1.62% 1,900.00 1,910.00 1,860.00 89
Apr 30 2024 1,850.00 -100.00 -5.13% 1,940.00 1,960.00 1,850.00 0.00
Apr 29 2024 1,950.00 50.00 2.63% 1,930.00 1,950.00 1,890.00 1,078
Apr 26 2024 1,900.00 20.00 1.06% 1,880.00 1,920.00 1,880.00 160
Apr 25 2024 1,880.00 -40.00 -2.08% 1,930.00 1,970.00 1,870.00 260
Apr 24 2024 1,920.00 0.00 0.00% 1,920.00 1,950.00 1,900.00 803
Apr 23 2024 1,920.00 30.00 1.59% 1,880.00 1,930.00 1,860.00 0.00
Apr 22 2024 1,890.00 20.00 1.07% 1,840.00 1,890.00 1,830.00 10
Apr 19 2024 1,870.00 -10.00 -0.53% 1,880.00 1,880.00 1,850.00 0.00
Apr 18 2024 1,880.00 20.00 1.08% 1,870.00 1,890.00 1,840.00 1
Apr 17 2024 1,860.00 -40.00 -2.11% 1,910.00 1,910.00 1,850.00 0.00
Apr 16 2024 1,900.00 -60.00 -3.06% 1,930.00 1,930.00 1,890.00 521
Apr 15 2024 1,960.00 30.00 1.55% 1,950.00 1,970.00 1,930.00 6
Apr 12 2024 1,930.00 -40.00 -2.03% 1,970.00 1,970.00 1,930.00 1,694
Apr 11 2024 1,970.00 30.00 1.55% 1,920.00 1,970.00 1,910.00 0.00
Apr 10 2024 1,940.00 -10.00 -0.51% 1,940.00 1,970.00 1,930.00 264
Apr 09 2024 1,950.00 0.00 0.00% 1,900.00 1,970.00 1,900.00 331
Apr 08 2024 1,950.00 40.00 2.09% 1,900.00 1,950.00 1,890.00 0.00
Apr 05 2024 1,910.00 -10.00 -0.52% 1,940.00 1,940.00 1,890.00 56
Apr 04 2024 1,920.00 -50.00 -2.54% 1,970.00 1,970.00 1,920.00 0.00
Apr 03 2024 1,970.00 20.00 1.03% 1,970.00 1,970.00 1,940.00 1,323
Apr 02 2024 1,950.00 0.00 0.00% 1,970.00 2,010.00 1,910.00 289
Mar 28 2024 1,950.00 30.00 1.56% 1,920.00 1,960.00 1,920.00 291
Mar 27 2024 1,920.00 -60.00 -3.03% 1,930.00 1,970.00 1,910.00 274
Mar 26 2024 1,980.00 50.00 2.59% 1,950.00 1,980.00 1,930.00 1,722
Mar 25 2024 1,930.00 30.00 1.58% 1,910.00 1,940.00 1,900.00 0.00
Mar 22 2024 1,900.00 -10.00 -0.52% 1,930.00 1,930.00 1,900.00 120
Mar 21 2024 1,910.00 70.00 3.80% 1,900.00 1,930.00 1,870.00 10
Mar 20 2024 1,840.00 -20.00 -1.08% 1,880.00 1,910.00 1,840.00 0.00
Mar 19 2024 1,860.00 -30.00 -1.59% 1,890.00 1,930.00 1,860.00 0.00
Mar 18 2024 1,890.00 -50.00 -2.58% 1,890.00 1,930.00 1,870.00 262