Hill & Smith Plc (HILS.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 2.08333333333 | 1920 | 1980 | 1900 | 246 | 1955.28455285 | DE |
| 4 | -100 | -4.85436893204 | 2060 | 2070 | 1870 | 261 | 1960.03829787 | DE |
| 12 | 20 | 1.03092783505 | 1940 | 2150 | 1830 | 1130 | 2033.22012984 | DE |
| 26 | 130 | 7.10382513661 | 1830 | 2150 | 1760 | 805 | 1957.89701848 | DE |
| 52 | 454 | 30.1460823373 | 1506 | 2150 | 1300 | 780 | 1822.35151967 | DE |
| 156 | 414 | 26.7787839586 | 1546 | 2150 | 884.328 | 937 | 1491.40927265 | DE |
| 260 | 760 | 63.3333333333 | 1200 | 2150 | 884.328 | 1146 | 1442.83024548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719934080 | 1950 | 10 | 0.52 | 1950 | 1960 | 1920 | 255 |
| 1719847500 | 1940 | -10 | -0.51 | 1910 | 1980 | 1910 | 0 |
| 1719585240 | 1950 | -10 | -0.51 | 1950 | 1970 | 1920 | 0 |
| 1719502140 | 1960 | 30 | 1.55 | 1920 | 1980 | 1900 | 452 |
| 1719415980 | 1930 | 20 | 1.05 | 1920 | 1960 | 1910 | 31 |
| 1719329280 | 1910 | -40 | -2.05 | 1960 | 1970 | 1910 | 175 |
| 1719242880 | 1950 | 10 | 0.52 | 1940 | 1960 | 1920 | 0 |
| 1718983740 | 1940 | -20 | -1.02 | 1960 | 2000 | 1870 | 378 |
| 1718894280 | 1960 | 0 | 0.00 | 1910 | 1970 | 1910 | 0 |
| 1718807460 | 1960 | -20 | -1.01 | 1960 | 1980 | 1920 | 0 |
| 1718724540 | 1980 | 30 | 1.54 | 1970 | 1980 | 1930 | 290 |
| 1718634720 | 1950 | 20 | 1.04 | 1920 | 1980 | 1910 | 0 |
| 1718378940 | 1930 | -20 | -1.03 | 1960 | 1970 | 1920 | 0 |
| 1718292600 | 1950 | 10 | 0.52 | 1980 | 1990 | 1930 | 0 |
| 1718203020 | 1940 | -20 | -1.02 | 1950 | 1990 | 1900 | 0 |
| 1718119740 | 1960 | 0 | 0.00 | 1950 | 1980 | 1930 | 0 |
| 1718029980 | 1960 | 0 | 0.00 | 1960 | 1960 | 1960 | 0 |
| 1717770780 | 1960 | -20 | -1.01 | 1970 | 2020 | 1930 | 200 |
| 1717684800 | 1980 | -10 | -0.50 | 1980 | 2000 | 1940 | 299 |
| 1717600500 | 1990 | -80 | -3.86 | 2060 | 2070 | 1970 | 270 |
| 1717514760 | 2070 | 10 | 0.49 | 2040 | 2070 | 1960 | 900 |
| 1717428540 | 2060 | 50 | 2.49 | 2060 | 2060 | 2000 | 19247 |
| 1717166580 | 2010 | 10 | 0.50 | 2010 | 2020 | 1970 | 0 |
| 1717079640 | 2000 | -80 | -3.85 | 2060 | 2060 | 1990 | 777 |
| 1716993360 | 2080 | 0 | 0.00 | 2080 | 2080 | 2080 | 0 |
| 1716906960 | 2080 | 20 | 0.97 | 2100 | 2140 | 2080 | 0 |
| 1716564600 | 2060 | -90 | -4.19 | 2100 | 2100 | 2050 | 0 |
| 1716478140 | 2150 | 190 | 9.69 | 1960 | 2150 | 1950 | 4546 |
| 1716388620 | 1960 | -30 | -1.51 | 2030 | 2030 | 1950 | 221 |
| 1716302280 | 1990 | -20 | -1.00 | 2040 | 2040 | 1980 | 100 |
| 1716215640 | 2010 | 50 | 2.55 | 1970 | 2010 | 1940 | 1877 |
| 1715956440 | 1960 | 20 | 1.03 | 1960 | 1960 | 1920 | 0 |
| 1715870040 | 1940 | 20 | 1.04 | 1970 | 1970 | 1910 | 0 |
| 1715786940 | 1920 | 0 | 0.00 | 1880 | 1970 | 1880 | 207 |
| 1715700540 | 1920 | 0 | 0.00 | 1880 | 1940 | 1880 | 0 |
| 1715614140 | 1920 | -40 | -2.04 | 1990 | 1990 | 1920 | 500 |
| 1715355240 | 1960 | 0 | 0.00 | 1970 | 1980 | 1940 | 98 |
| 1715265300 | 1960 | 40 | 2.08 | 1950 | 1960 | 1880 | 0 |
| 1715182020 | 1920 | 20 | 1.05 | 1880 | 1930 | 1870 | 251 |
| 1715095740 | 1900 | 0 | 0.00 | 1890 | 1930 | 1880 | 1205 |
| 1714750020 | 1900 | 20 | 1.06 | 1880 | 1930 | 1860 | 113 |
| 1714663440 | 1880 | 0 | 0.00 | 1890 | 1910 | 1880 | 0 |
| 1714574280 | 1880 | 30 | 1.62 | 1900 | 1910 | 1860 | 89 |
| 1714487880 | 1850 | -100 | -5.13 | 1940 | 1960 | 1850 | 0 |
| 1714402080 | 1950 | 50 | 2.63 | 1930 | 1950 | 1890 | 1078 |
| 1714145400 | 1900 | 20 | 1.06 | 1880 | 1920 | 1880 | 160 |
| 1714058940 | 1880 | -40 | -2.08 | 1930 | 1970 | 1870 | 260 |
| 1713972360 | 1920 | 0 | 0.00 | 1920 | 1950 | 1900 | 803 |
| 1713886080 | 1920 | 30 | 1.59 | 1880 | 1930 | 1860 | 0 |
| 1713799740 | 1890 | 20 | 1.07 | 1840 | 1890 | 1830 | 10 |
| 1713537600 | 1870 | -10 | -0.53 | 1880 | 1880 | 1850 | 0 |
| 1713453960 | 1880 | 20 | 1.08 | 1870 | 1890 | 1840 | 1 |
| 1713365220 | 1860 | -40 | -2.11 | 1910 | 1910 | 1850 | 0 |
| 1713281160 | 1900 | -60 | -3.06 | 1930 | 1930 | 1890 | 521 |
| 1713192300 | 1960 | 30 | 1.55 | 1950 | 1970 | 1930 | 6 |
| 1712936040 | 1930 | -40 | -2.03 | 1970 | 1970 | 1930 | 1694 |
| 1712845920 | 1970 | 30 | 1.55 | 1920 | 1970 | 1910 | 0 |
| 1712759940 | 1940 | -10 | -0.51 | 1940 | 1970 | 1930 | 264 |
| 1712673480 | 1950 | 0 | 0.00 | 1900 | 1970 | 1900 | 331 |
| 1712587140 | 1950 | 40 | 2.09 | 1900 | 1950 | 1890 | 0 |
| 1712327640 | 1910 | -10 | -0.52 | 1940 | 1940 | 1890 | 56 |
| 1712244240 | 1920 | -50 | -2.54 | 1970 | 1970 | 1920 | 0 |
| 1712155560 | 1970 | 20 | 1.03 | 1970 | 1970 | 1940 | 1323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
