Hill & Smith Plc (HILS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70 | 3.5175879397 | 1990 | 2120 | 1640 | 908 | 1808.33002864 | DE |
| 4 | 20 | 0.980392156863 | 2040 | 2120 | 1640 | 1000 | 1937.56228114 | DE |
| 12 | 20 | 0.980392156863 | 2040 | 2180 | 1600 | 575 | 1983.32583393 | DE |
| 26 | 170 | 8.99470899471 | 1890 | 2330 | 1600 | 618 | 2031.51114242 | DE |
| 52 | 374 | 22.1826809015 | 1686 | 2330 | 1600 | 464 | 1975.15221452 | DE |
| 156 | 236 | 12.9385964912 | 1824 | 2330 | 884.328 | 667 | 1506.69329026 | DE |
| 260 | 700 | 51.4705882353 | 1360 | 2330 | 884.328 | 832 | 1486.42591027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728657480 | 1980 | 10 | 0.51 | 1990 | 1990 | 1930 | 8580 |
| 1728574140 | 1970 | -20 | -1.01 | 2040 | 2040 | 1960 | 2074 |
| 1728484740 | 1990 | 20 | 1.02 | 2010 | 2010 | 1990 | 200 |
| 1728401340 | 1970 | -10 | -0.51 | 1980 | 2000 | 1970 | 0 |
| 1728311580 | 1980 | -50 | -2.46 | 2040 | 2070 | 1980 | 378 |
| 1728053040 | 2030 | 50 | 2.53 | 1970 | 2031.05 | 1950 | 452 |
| 1727966700 | 1980 | -10 | -0.50 | 1990 | 2010 | 1950 | 72 |
| 1727882940 | 1990 | -40 | -1.97 | 2010 | 2060 | 1990 | 195 |
| 1727793720 | 2030 | -110 | -5.14 | 2100 | 2100 | 2010 | 100 |
| 1727710080 | 2140 | 40 | 1.90 | 2130 | 2140 | 2040 | 293 |
| 1727447580 | 2100 | 30 | 1.45 | 2080 | 2120 | 2070 | 200 |
| 1727364240 | 2070 | 40 | 1.97 | 2070 | 2100 | 2030 | 350 |
| 1727277960 | 2030 | -20 | -0.98 | 2000 | 2050 | 1990 | 2131 |
| 1727191740 | 2050 | 10 | 0.49 | 2040 | 2050 | 1900 | 279 |
| 1727102220 | 2040 | 400 | 24.39 | 2040 | 2070 | 2020 | 109 |
| 1726843740 | 1640 | -460 | -21.90 | 2080 | 2150 | 1600 | 259 |
| 1726756740 | 2100 | 130 | 6.60 | 2040 | 2100 | 1980 | 144 |
| 1726669920 | 1970 | -80 | -3.90 | 2020 | 2050 | 1970 | 60 |
| 1726586700 | 2050 | -20 | -0.97 | 2040 | 2080 | 2040 | 2401 |
| 1726498920 | 2070 | 40 | 1.97 | 2030 | 2070 | 1980 | 986 |
| 1726238280 | 2030 | -10 | -0.49 | 2010 | 2050 | 2010 | 29 |
| 1726151880 | 2040 | 20 | 0.99 | 2010 | 2050 | 2000 | 400 |
| 1726068360 | 2020 | 0 | 0.00 | 2020 | 2020 | 2020 | 0 |
| 1725981960 | 2020 | 0 | 0.00 | 2000 | 2050 | 1990 | 0 |
| 1725892800 | 2020 | 40 | 2.02 | 1960 | 2020 | 1960 | 0 |
| 1725633480 | 1980 | -70 | -3.41 | 2070 | 2070 | 1980 | 0 |
| 1725547140 | 2050 | -30 | -1.44 | 2070 | 2080 | 2040 | 168 |
| 1725460740 | 2080 | 0 | 0.00 | 2140 | 2140 | 2050 | 310 |
| 1725374160 | 2080 | -60 | -2.80 | 2120 | 2170 | 2070 | 963 |
| 1725287700 | 2140 | 10 | 0.47 | 2160 | 2160 | 2110 | 0 |
| 1725028800 | 2130 | -20 | -0.93 | 2180 | 2180 | 2130 | 0 |
| 1724942100 | 2150 | 50 | 2.38 | 2110 | 2160 | 2100 | 23 |
| 1724858700 | 2100 | -10 | -0.47 | 2110 | 2140 | 2100 | 154 |
| 1724772540 | 2110 | 40 | 1.93 | 2060 | 2110 | 2030 | 11 |
| 1724423820 | 2070 | 10 | 0.49 | 2090 | 2110 | 2040 | 0 |
| 1724340540 | 2060 | -30 | -1.44 | 2040 | 2100 | 2040 | 0 |
| 1724251080 | 2090 | 10 | 0.48 | 2040 | 2130 | 2040 | 400 |
| 1724167740 | 2080 | 0 | 0.00 | 2070 | 2110 | 2040 | 2318 |
| 1724081220 | 2080 | 0 | 0.00 | 2060 | 2100 | 2050 | 0 |
| 1723821960 | 2080 | -10 | -0.48 | 2080 | 2090 | 2070 | 150 |
| 1723732740 | 2090 | 50 | 2.45 | 2040 | 2100 | 2030 | 155 |
| 1723646340 | 2040 | 20 | 0.99 | 2010 | 2060 | 2000 | 214 |
| 1723559520 | 2020 | 30 | 1.51 | 1990 | 2020 | 1950 | 0 |
| 1723473480 | 1990 | -40 | -1.97 | 2040 | 2070 | 1990 | 20 |
| 1723213920 | 2030 | -130 | -6.02 | 2130 | 2150 | 2030 | 0 |
| 1723130700 | 2160 | 0 | 0.00 | 2130 | 2180 | 2010 | 3500 |
| 1723044540 | 2160 | 30 | 1.41 | 2140 | 2190 | 2100 | 0 |
| 1722958080 | 2130 | 50 | 2.40 | 2120 | 2160 | 2110 | 0 |
| 1722871620 | 2080 | -150 | -6.73 | 2140 | 2170 | 2060 | 499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
