Hill & Smith Holdings PLC (HILS.L) LSE

2,275.00

+10(+0.44%)

Updated at December 05 08:47AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,3002,2652,2652,3002,263.81129,169
December 03, 20252,2302,2652,2652,2802,230185,247
December 02, 20252,2402,2602,2602,2602,220111,061
December 01, 20252,2502,2402,2402,2552,21095,046
November 28, 20252,2352,2552,2552,2552,200135,846
November 27, 20252,2252,2152,2152,2302,17577,930
November 26, 20252,2102,2002,2002,2402,19572,774
November 25, 20252,193.772,1952,1952,2352,147.65330,182
November 24, 20252,1752,1652,1652,1952,137.54407,936
November 21, 20252,1052,1302,1302,147.52,10089,017
November 20, 20252,0952,1352,1352,1802,095117,994
November 19, 20252,0552,1302,1302,146.562,05579,441
November 18, 20252,0852,0802,0802,120.112,060156,028
November 17, 20252,132.832,1252,1252,1452,120132,022
November 14, 20252,1502,1302,1302,1502,097.8599,145
November 13, 20252,160.932,1452,1452,1752,130162,356
November 12, 20252,142.172,1602,1602,1852,13551,566
November 11, 20252,1452,1452,1452,1652,140120,997
November 10, 20252,112.942,1252,1252,1352,09085,964
November 07, 20252,1502,0952,0952,150.522,075101,183
November 06, 20252,1352,1252,1252,2052,115106,198
November 05, 20252,1202,1902,1902,1902,120105,634
November 04, 20252,1552,1502,1502,1752,125120,309
November 03, 20252,1902,1752,1752,1902,138.7564,806
October 31, 20252,1302,1552,1552,1802,13081,850
October 30, 20252,1802,1602,1602,1802,15070,986
October 29, 20252,2302,1802,1802,2302,170102,435
October 28, 20252,1302,1802,1802,1992,13075,326
October 27, 20252,1502,1702,1702,2102,150101,745
October 24, 20252,1652,2002,2002,2002,150133,971
October 23, 20252,2002,1652,1652,2302,160175,802
October 22, 20252,1102,2052,2052,2102,110130,000
October 21, 20252,0702,1352,1352,1352,070172,622
October 20, 20252,0802,1052,1052,1252,065150,932
October 17, 20252,0502,0602,0602,0852,025106,530
October 16, 20252,127.52,0852,0852,127.52,06579,081
October 15, 20252,1052,1052,1052,1302,090343,061
October 14, 20252,1002,0902,0902,1002,055100,838
October 13, 20252,1052,1152,1152,1302,080.78127,101
October 10, 20252,084.282,0902,0902,1252,08074,285
October 09, 20252,0652,1002,1002,1302,065185,744
October 08, 20252,1402,1102,1102,1402,09594,316
October 07, 20252,1052,1052,1052,1152,091.2552,851
October 06, 20252,072.042,1102,1102,1202,072.0472,024
October 03, 20252,0802,0902,0902,0952,06575,329
October 02, 20252,0902,0652,0652,0952,05550,202
October 01, 20252,0602,0702,0702,0902,020.79112,528
September 30, 20252,0352,0452,0452,047.052,010181,489
September 29, 20252,033.732,0352,0352,0452,005101,878
September 26, 20252,0252,0202,0202,0502,00574,457
September 25, 20252,0152,0302,0302,0352,015162,883
September 24, 20252,1152,0352,0352,1152,03562,309
September 23, 20252,0702,0802,0802,106.732,069.1669,577
September 22, 20252,0652,0652,0652,0902,045169,203
September 19, 20252,0652,0702,0702,092.52,060199,260
September 18, 20252,1352,0752,0752,1902,070108,914
September 17, 20252,0702,0852,0852,0952,059.55118,198
September 16, 20252,0952,0602,0602,1202,06094,574
September 15, 20252,1552,0952,0952,1552,085123,483
September 12, 20252,1052,1102,1102,1402,10527,924
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved