Hill & Smith Plc (HILS.GB)
AQSE
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 | -70 | -3.78378378378 | 1850 | 1910 | 1760 | 173 | 1800.27809965 | DE |
| 4 | -180 | -9.18367346939 | 1960 | 2000 | 1760 | 371 | 1874.21080984 | DE |
| 12 | -220 | -11 | 2000 | 2210 | 1640 | 362 | 1954.47523133 | DE |
| 26 | -350 | -16.4319248826 | 2130 | 2330 | 1600 | 445 | 2009.28702852 | DE |
| 52 | -50 | -2.73224043716 | 1830 | 2330 | 1600 | 492 | 1989.01922231 | DE |
| 156 | 160 | 9.87654320988 | 1620 | 2330 | 884.328 | 641 | 1503.58275141 | DE |
| 260 | 305 | 20.6779661017 | 1475 | 2330 | 884.328 | 735 | 1500.735886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 1780 | -50 | -2.73 | 1830 | 1850 | 1770 | 0 |
| 1736439600 | 1830 | 30 | 1.67 | 1770 | 1850 | 1770 | 0 |
| 1736353620 | 1800 | -30 | -1.64 | 1800 | 1820 | 1780 | 855 |
| 1736264400 | 1830 | -20 | -1.08 | 1820 | 1910 | 1770 | 8 |
| 1736180880 | 1850 | 20 | 1.09 | 1850 | 1890 | 1840 | 0 |
| 1735918500 | 1830 | -30 | -1.61 | 1850 | 1860 | 1830 | 158 |
| 1735832160 | 1860 | 10 | 0.54 | 1900 | 1910 | 1850 | 7 |
| 1735662660 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
| 1735576260 | 1850 | -20 | -1.07 | 1870 | 1890 | 1840 | 191 |
| 1735313700 | 1870 | 10 | 0.54 | 1890 | 1930 | 1870 | 39 |
| 1735057680 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
| 1734971280 | 1860 | -20 | -1.06 | 1880 | 1900 | 1860 | 1625 |
| 1734712200 | 1880 | -10 | -0.53 | 1880 | 1920 | 1800 | 105 |
| 1734622440 | 1890 | -10 | -0.53 | 1910 | 1960 | 1851.92 | 734 |
| 1734536340 | 1900 | -10 | -0.52 | 1910 | 1940 | 1870 | 581 |
| 1734449880 | 1910 | -40 | -2.05 | 1940 | 1950 | 1900 | 609 |
| 1734366420 | 1950 | -10 | -0.51 | 1960 | 2000 | 1940 | 657 |
| 1734104460 | 1960 | -30 | -1.51 | 2000 | 2000 | 1950 | 1163 |
| 1734020880 | 1990 | 0 | 0.00 | 2000 | 2020 | 1990 | 287 |
| 1733931060 | 1990 | -10 | -0.50 | 1990 | 2010 | 1960 | 551 |
| 1733848080 | 2000 | -110 | -5.21 | 2090 | 2090 | 2000 | 0 |
| 1733761860 | 2110 | 10 | 0.48 | 2050 | 2140 | 2050 | 0 |
| 1733495700 | 2100 | 30 | 1.45 | 2050 | 2100 | 2040 | 9 |
| 1733416140 | 2070 | 20 | 0.98 | 2120 | 2120 | 2030 | 1760 |
| 1733326500 | 2050 | -20 | -0.97 | 2090 | 2090 | 2050 | 0 |
| 1733239800 | 2070 | 50 | 2.48 | 2070 | 2080 | 2060 | 80 |
| 1733156940 | 2020 | -40 | -1.94 | 2060 | 2100 | 2020 | 0 |
| 1732897620 | 2060 | -10 | -0.48 | 2080 | 2080 | 2040 | 0 |
| 1732808160 | 2070 | -40 | -1.90 | 2070 | 2110 | 2050 | 300 |
| 1732721820 | 2110 | -10 | -0.47 | 2170 | 2170 | 2080 | 362 |
| 1732638480 | 2120 | -90 | -4.07 | 2200 | 2200 | 2100 | 0 |
| 1732548840 | 2210 | 70 | 3.27 | 2140 | 2210 | 2120 | 137 |
| 1732289460 | 2140 | 10 | 0.47 | 2110 | 2140.14 | 2100 | 1068 |
| 1732203480 | 2130 | 10 | 0.47 | 2110 | 2130 | 2090 | 4 |
| 1732120140 | 2120 | 100 | 4.95 | 2090 | 2150 | 2080 | 348 |
| 1732033620 | 2020 | -100 | -4.72 | 2080 | 2120 | 2020 | 321 |
| 1731947580 | 2120 | -30 | -1.40 | 2120 | 2200 | 2090 | 0 |
| 1731688080 | 2150 | -50 | -2.27 | 2140 | 2190 | 2140 | 600 |
| 1731598260 | 2200 | 90 | 4.27 | 2120 | 2200 | 2060 | 5 |
| 1731511920 | 2110 | -20 | -0.94 | 2120 | 2130 | 2070 | 0 |
| 1731428820 | 2130 | -30 | -1.39 | 2110 | 2140 | 2110 | 730 |
| 1731342540 | 2160 | 50 | 2.37 | 2130 | 2180 | 2110 | 259 |
| 1731083160 | 2110 | -10 | -0.47 | 2130 | 2140 | 2110 | 307 |
| 1730993820 | 2120 | 80 | 3.92 | 2110 | 2140 | 2090 | 450 |
| 1730910480 | 2040 | 0 | 0.00 | 2040 | 2040 | 2040 | 0 |
| 1730824080 | 2040 | -20 | -0.97 | 2030 | 2070 | 2030 | 0 |
| 1730737740 | 2060 | -10 | -0.48 | 2120 | 2120 | 2030 | 0 |
| 1730475300 | 2070 | 430 | 26.22 | 2030 | 2070 | 2020 | 313 |
| 1730388900 | 1640 | -440 | -21.15 | 2070 | 2070 | 1640 | 2689 |
| 1730305440 | 2080 | 50 | 2.46 | 2090 | 2090 | 2020 | 705 |
| 1730193840 | 2030 | 10 | 0.50 | 1970 | 2050 | 1970 | 310 |
| 1730132940 | 2020 | 10 | 0.50 | 1990 | 2040 | 1990 | 522 |
| 1729869960 | 2010 | 10 | 0.50 | 1990 | 2030 | 1990 | 0 |
| 1729783680 | 2000 | 10 | 0.50 | 2030 | 2050 | 1980 | 496 |
| 1729697340 | 1990 | -40 | -1.97 | 2020 | 2050 | 1990 | 0 |
| 1729610340 | 2030 | 30 | 1.50 | 2030 | 2030 | 2010 | 76 |
| 1729524420 | 2000 | -40 | -1.96 | 2000 | 2050 | 2000 | 140 |
| 1729262100 | 2040 | 40 | 2.00 | 2000 | 2060 | 1960 | 8 |
| 1729178580 | 2000 | 50 | 2.56 | 1990 | 2030 | 1960 | 0 |
| 1729092540 | 1950 | -10 | -0.51 | 1970 | 2020 | 1950 | 380 |
| 1729006140 | 1960 | -10 | -0.51 | 1970 | 1990 | 1950 | 2479 |
| 1728919680 | 1970 | -10 | -0.51 | 2010 | 2020 | 1960 | 640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
