Hill & Smith Holdings PLC (HILS.L) LSE

2,125.00

+15(+0.71%)

Updated at August 19 08:32AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20252,2002,1102,1102,2002,085126,333
August 15, 20252,1802,1602,1602,1852,145372,285
August 14, 20252,1002,1602,1602,1802,095221,446
August 13, 20252,0402,1702,1702,2552,003.94521,006
August 12, 20251,9721,9681,9681,9861,956354,109
August 11, 20251,9861,9701,9701,9881,951.8117,761
August 08, 20252,0151,9861,9862,0201,972109,138
August 07, 20251,9562,0202,0202,0401,95694,544
August 06, 20252,0102,0002,0002,0401,986.72243,011
August 05, 20252,001.042,0252,0252,0452,001.04418,702
August 04, 20251,9642,0202,0202,0401,96495,991
August 01, 20252,0302,0202,0202,0601,978370,295
July 31, 20251,9862,0452,0452,0601,986364,575
July 30, 20251,9962,0402,0402,0551,992549,248
July 29, 20251,9662,0052,0052,0451,966390,597
July 28, 20252,0402,0202,0202,0652,005132,788
July 25, 20252,0152,0302,0302,0351,970252,123
July 24, 20252,0102,0152,0152,0301,996121,969
July 23, 20251,9821,9901,9901,9941,970124,787
July 22, 20251,9661,9721,9721,9781,932214,448
July 21, 20251,9381,9781,9781,9941,938142,182
July 18, 20251,9781,9541,9541,9781,938188,749
July 17, 20251,9221,9401,9401,9401,90697,758
July 16, 20251,9141,9161,9161,940.351,900350,664
July 15, 20251,8621,9241,9241,9441,862136,968
July 14, 20251,8801,9101,9101,9101,87474,580
July 11, 20251,8921,9001,9001,9201,883.8110,297
July 10, 20251,8661,9201,9201,9221,818136,790
July 09, 20251,8001,8161,8161,8561,800257,904
July 08, 20251,8541,8241,8241,8541,800179,881
July 07, 20251,8081,8121,8121,8241,800141,830
July 04, 20251,814.081,8021,8021,8281,800242,042
July 03, 20251,7801,8061,8061,8501,780190,988
July 02, 20251,7601,8241,8241,830.321,760222,268
July 01, 20251,7761,8061,8061,8181,770828,355
June 30, 20251,7701,7921,7921,8281,770150,171
June 27, 20251,7121,8041,8041,8141,712375,375
June 26, 20251,6761,7581,7581,7701,676227,893
June 25, 20251,6981,7141,7141,7221,69865,459
June 24, 20251,6761,7001,7001,7041,674182,141
June 23, 20251,6921,6621,6621,6921,650176,930
June 20, 20251,6661,6681,6681,6741,648386,864
June 19, 20251,6381,6541,6541,6621,634215,812
June 18, 20251,7061,6681,6681,7061,650115,521
June 17, 20251,7201,6701,6701,7201,66090,957
June 16, 20251,7201,6841,6841,7201,676164,574
June 13, 20251,7141,6801,6801,7361,670121,977
June 12, 20251,6681,7101,7101,7121,668129,726
June 11, 20251,7221,7081,7081,7701,658118,302
June 10, 20251,7501,7461,7461,7741,74661,079
June 09, 20251,7821,7701,7701,8321,76070,346
June 06, 20251,7901,8001,8001,8081,79068,371
June 05, 20251,851.431,8081,8081,8681,808274,822
June 04, 20251,8481,8781,8781,8881,798142,446
June 03, 20251,8101,8481,8481,8641,810107,031
June 02, 20251,8061,8541,8541,8641,80697,513
May 30, 20251,8021,8521,8521,8521,798189,282
May 29, 20251,8641,8521,8521,897.61,850126,309
May 28, 20251,8381,8941,861.51,8941,838145,945
May 27, 20251,8681,8501,818.261,8701,83281,202
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved