Hill & Smith Plc (HILS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 1.88679245283 | 2120 | 2180 | 2090 | 150591 | 2134.76152025 | DE |
| 4 | 162 | 8.10810810811 | 1998 | 2180 | 1978 | 154587 | 2063.84420113 | DE |
| 12 | 115 | 5.62347188264 | 2045 | 2180 | 1952 | 122560 | 2049.04028232 | DE |
| 26 | 276 | 14.6496815287 | 1884 | 2330 | 1884 | 124197 | 2060.79276463 | DE |
| 52 | 306 | 16.5048543689 | 1854 | 2330 | 1752 | 116891 | 1974.93627158 | DE |
| 156 | 328 | 17.903930131 | 1832 | 2330 | 859 | 117349 | 1589.54055291 | DE |
| 260 | 783 | 56.862745098 | 1377 | 2330 | 844 | 116589 | 1515.43330682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 2160 | 5 | 0.23 | 2160 | 2175 | 2155 | 50634 |
| 1731605400 | 2155 | 45 | 2.13 | 2120 | 2155 | 2100 | 298523 |
| 1731519000 | 2110 | -10 | -0.47 | 2120 | 2135 | 2090 | 165262 |
| 1731432600 | 2120 | -30 | -1.40 | 2110 | 2140 | 2110 | 148165 |
| 1731346200 | 2150 | 35 | 1.65 | 2135 | 2180 | 2115 | 86404 |
| 1731087000 | 2115 | -15 | -0.70 | 2120 | 2130 | 2110 | 54603 |
| 1731000600 | 2130 | 30 | 1.43 | 2115 | 2135 | 2100 | 101658 |
| 1730914200 | 2100 | 55 | 2.69 | 2130 | 2135 | 2065 | 179755 |
| 1730827800 | 2045 | -20 | -0.97 | 2035 | 2075 | 2035 | 161263 |
| 1730741400 | 2065 | 5 | 0.24 | 2035 | 2085 | 2035 | 54688 |
| 1730482200 | 2060 | 25 | 1.23 | 2055 | 2070 | 2025 | 109961 |
| 1730395800 | 2035 | -40 | -1.93 | 2055 | 2055 | 1986 | 123133 |
| 1730309400 | 2075 | 45 | 2.22 | 2090 | 2090 | 2010 | 192215 |
| 1730223000 | 2030 | 15 | 0.74 | 2020 | 2055 | 1978 | 265499 |
| 1730136600 | 2015 | 5 | 0.25 | 1996 | 2035 | 1996 | 306437 |
| 1729873800 | 2010 | 10 | 0.50 | 1996 | 2025 | 1996 | 130922 |
| 1729787400 | 2000 | -5 | -0.25 | 2050 | 2050 | 1992 | 135258 |
| 1729701000 | 2005 | -35 | -1.72 | 2025 | 2025 | 1990 | 180324 |
| 1729614600 | 2040 | 25 | 1.24 | 2015 | 2040 | 2010 | 109429 |
| 1729528200 | 2015 | -35 | -1.71 | 2000 | 2060 | 2000 | 141927 |
| 1729269000 | 2050 | 25 | 1.23 | 1998 | 2055 | 1998 | 146323 |
| 1729182600 | 2025 | 20 | 1.00 | 1996 | 2025 | 1986 | 96076 |
| 1729096200 | 2005 | 47 | 2.40 | 1970 | 2025 | 1964 | 275638 |
| 1729009800 | 1958 | -18 | -0.91 | 1966 | 1976 | 1952 | 180845 |
| 1728923400 | 1976 | -10 | -0.50 | 2015 | 2015 | 1956 | 60739 |
| 1728664200 | 1986 | 20 | 1.02 | 1984 | 1986 | 1968 | 95838 |
| 1728577800 | 1966 | -34 | -1.70 | 2045 | 2045 | 1958 | 86450 |
| 1728491400 | 2000 | 16 | 0.81 | 2000 | 2005 | 1986 | 178714 |
| 1728405000 | 1984 | -21 | -1.05 | 1984 | 1994 | 1968 | 192598 |
| 1728318600 | 2005 | -10 | -0.50 | 2065 | 2065 | 1982 | 95905 |
| 1728059400 | 2015 | 29 | 1.46 | 1978 | 2030 | 1966 | 226918 |
| 1727973000 | 1986 | -8 | -0.40 | 1980 | 1994 | 1970 | 82487 |
| 1727886600 | 1994 | -26 | -1.29 | 2045 | 2045 | 1990 | 63379 |
| 1727800200 | 2020 | -30 | -1.46 | 2100 | 2100 | 2010 | 58271 |
| 1727713800 | 2050 | -25 | -1.20 | 2130 | 2130 | 2045 | 119711 |
| 1727454600 | 2075 | 0 | 0.00 | 2125 | 2125 | 2070 | 88375 |
| 1727368200 | 2075 | 70 | 3.49 | 2070 | 2095 | 2035 | 56209 |
| 1727281800 | 2005 | -40 | -1.96 | 2015 | 2060 | 2005 | 133654 |
| 1727195400 | 2045 | 20 | 0.99 | 2040 | 2045 | 2020 | 57352 |
| 1727109000 | 2025 | -10 | -0.49 | 2040 | 2045 | 2020 | 38902 |
| 1726849800 | 2035 | -60 | -2.86 | 2050 | 2100 | 2035 | 254453 |
| 1726763400 | 2095 | 70 | 3.46 | 2050 | 2100 | 2040 | 201048 |
| 1726677000 | 2025 | -25 | -1.22 | 2025 | 2055 | 2015 | 38537 |
| 1726590600 | 2050 | -15 | -0.73 | 2065 | 2080 | 2050 | 100327 |
| 1726504200 | 2065 | 25 | 1.23 | 2030 | 2065 | 2030 | 60693 |
| 1726245000 | 2040 | 10 | 0.49 | 2030 | 2045 | 2020 | 64846 |
| 1726158600 | 2030 | 34 | 1.70 | 2010 | 2050 | 2010 | 53189 |
| 1726072200 | 1996 | -19 | -0.94 | 2005 | 2025 | 1996 | 38490 |
| 1725985800 | 2015 | 10 | 0.50 | 2010 | 2050 | 2010 | 82582 |
| 1725899400 | 2005 | 11 | 0.55 | 1966 | 2005 | 1966 | 94705 |
| 1725640200 | 1994 | -56 | -2.73 | 2045 | 2050 | 1994 | 61236 |
| 1725553800 | 2050 | -25 | -1.20 | 2065 | 2075 | 2045 | 65125 |
| 1725467400 | 2075 | -10 | -0.48 | 2140 | 2140 | 2050 | 155620 |
| 1725381000 | 2085 | -35 | -1.65 | 2140 | 2145 | 2075 | 63930 |
| 1725294600 | 2120 | -25 | -1.17 | 2120 | 2135 | 2110 | 63768 |
| 1725035400 | 2145 | 5 | 0.23 | 2180 | 2180 | 2130 | 143606 |
| 1724949000 | 2140 | 35 | 1.66 | 2115 | 2155 | 2100 | 142473 |
| 1724862600 | 2105 | -5 | -0.24 | 2110 | 2135 | 2100 | 177976 |
| 1724776200 | 2110 | 15 | 0.72 | 2090 | 2115 | 2085 | 105592 |
| 1724430600 | 2095 | 5 | 0.24 | 2045 | 2095 | 2045 | 49384 |
| 1724344200 | 2090 | -10 | -0.48 | 2045 | 2100 | 2045 | 67393 |
| 1724257800 | 2100 | 25 | 1.20 | 2045 | 2105 | 2045 | 105932 |
| 1724171400 | 2075 | -10 | -0.48 | 2110 | 2110 | 2075 | 57581 |
| 1724085000 | 2085 | -5 | -0.24 | 2080 | 2090 | 2070 | 39427 |
| 1723825800 | 2090 | 0 | 0.00 | 2080 | 2090 | 2070 | 280941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
