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 | -210 | -10.6598984772 | 1970 | 1970 | 1690 | 123752 | 1809.0823145 | DE |
| 4 | -96 | -5.1724137931 | 1856 | 2000 | 1690 | 212761 | 1873.90893081 | DE |
| 12 | -42 | -2.3307436182 | 1802 | 2030 | 1690 | 152710 | 1896.92531703 | DE |
| 26 | -285 | -13.9364303178 | 2045 | 2205 | 1690 | 137377 | 1954.51812419 | DE |
| 52 | -210 | -10.6598984772 | 1970 | 2330 | 1690 | 124359 | 1993.16014961 | DE |
| 156 | 254 | 16.8658698539 | 1506 | 2330 | 859 | 119283 | 1642.8714464 | DE |
| 260 | 819 | 87.0350690755 | 941 | 2330 | 859 | 117681 | 1565.65713248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 1760 | 36 | 2.09 | 1730 | 1760 | 1690 | 301290 |
| 1743525000 | 1724 | -22 | -1.26 | 1740 | 1762 | 1722 | 91869 |
| 1743438600 | 1746 | -70 | -3.85 | 1848 | 1848 | 1746 | 150376 |
| 1743183000 | 1816 | -30 | -1.63 | 1844 | 1850 | 1800 | 176761 |
| 1743096600 | 1846 | -68 | -3.55 | 1910 | 1910 | 1842 | 71737 |
| 1743010200 | 1914 | -4 | -0.21 | 1970 | 1970 | 1912 | 128018 |
| 1742923800 | 1918 | 8 | 0.42 | 1866 | 1926 | 1866 | 732889 |
| 1742837400 | 1910 | 14 | 0.74 | 1860 | 1918 | 1860 | 90799 |
| 1742578200 | 1896 | -44 | -2.27 | 1984 | 1984 | 1892 | 472564 |
| 1742491800 | 1940 | 8 | 0.41 | 1970 | 1970 | 1922 | 144948 |
| 1742405400 | 1932 | 18 | 0.94 | 1962 | 1962 | 1894 | 237460 |
| 1742319000 | 1914 | -6 | -0.31 | 1914 | 1940 | 1912 | 124518 |
| 1742232600 | 1920 | 26 | 1.37 | 1934 | 1938 | 1896 | 186897 |
| 1741973400 | 1894 | 32 | 1.72 | 1800 | 1900 | 1800 | 188139 |
| 1741887000 | 1862 | -10 | -0.53 | 1860 | 1898 | 1836 | 237436 |
| 1741800600 | 1872 | 138 | 7.96 | 2000 | 2000 | 1848 | 341388 |
| 1741714200 | 1734 | -58 | -3.24 | 1780 | 1802 | 1734 | 244086 |
| 1741627800 | 1792 | -114 | -5.98 | 1892 | 1894 | 1792 | 168483 |
| 1741368600 | 1906 | 18 | 0.95 | 1936 | 1936 | 1862 | 84682 |
| 1741282200 | 1888 | 16 | 0.85 | 1918 | 1918 | 1860 | 172681 |
| 1741195800 | 1872 | 26 | 1.41 | 1856 | 1908 | 1856 | 209495 |
| 1741109400 | 1846 | -82 | -4.25 | 1884 | 1916 | 1832 | 130683 |
| 1741023000 | 1928 | 16 | 0.84 | 1918 | 1948 | 1906 | 91103 |
| 1740763800 | 1912 | 2 | 0.10 | 1898 | 1918 | 1884 | 206444 |
| 1740677400 | 1910 | -40 | -2.05 | 1946 | 1948 | 1900 | 53892 |
| 1740591000 | 1950 | 30 | 1.56 | 1926 | 1962 | 1926 | 384436 |
| 1740504600 | 1920 | 0 | 0.00 | 1902 | 1942 | 1902 | 168592 |
| 1740418200 | 1920 | -28 | -1.44 | 1946 | 1956 | 1902 | 183839 |
| 1740159000 | 1948 | 24 | 1.25 | 1876 | 1972 | 1876 | 108830 |
| 1740072600 | 1924 | 2 | 0.10 | 1924 | 1944 | 1914 | 73977 |
| 1739986200 | 1922 | -14 | -0.72 | 1938 | 1938 | 1908 | 110387 |
| 1739899800 | 1936 | -4 | -0.21 | 1942 | 1944 | 1918 | 63833 |
| 1739813400 | 1940 | 10 | 0.52 | 1976 | 1976 | 1920 | 42080 |
| 1739554200 | 1930 | -10 | -0.52 | 1994 | 1994 | 1928 | 39597 |
| 1739467800 | 1940 | -6 | -0.31 | 1930 | 1952 | 1930 | 81972 |
| 1739381400 | 1946 | 8 | 0.41 | 1986 | 1986 | 1930 | 75034 |
| 1739295000 | 1938 | -16 | -0.82 | 1986 | 1986 | 1924 | 44798 |
| 1739208600 | 1954 | 16 | 0.83 | 1974 | 1974 | 1924 | 82160 |
| 1738949400 | 1938 | 12 | 0.62 | 1922 | 1944 | 1904 | 130772 |
| 1738863000 | 1926 | -36 | -1.83 | 1970 | 1976 | 1924 | 83464 |
| 1738776600 | 1962 | -16 | -0.81 | 2030 | 2030 | 1962 | 398808 |
| 1738690200 | 1978 | -14 | -0.70 | 1984 | 2005 | 1970 | 68801 |
| 1738603800 | 1992 | -2 | -0.10 | 1962 | 1998 | 1954 | 87374 |
| 1738344600 | 1994 | 12 | 0.61 | 1996 | 2000 | 1978 | 117735 |
| 1738258200 | 1982 | 38 | 1.95 | 1944 | 1986 | 1942 | 76167 |
| 1738171800 | 1944 | 0 | 0.00 | 1942 | 1954 | 1936 | 55425 |
| 1738085400 | 1944 | 26 | 1.36 | 1916 | 1946 | 1916 | 126635 |
| 1737999000 | 1918 | -36 | -1.84 | 1910 | 1954 | 1910 | 157324 |
| 1737739800 | 1954 | -6 | -0.31 | 1908 | 1968 | 1908 | 99375 |
| 1737653400 | 1960 | 16 | 0.82 | 1924 | 1960 | 1920 | 80579 |
| 1737567000 | 1944 | 34 | 1.78 | 1940 | 1948 | 1910 | 149564 |
| 1737480600 | 1910 | 2 | 0.10 | 1900 | 1926 | 1896 | 67970 |
| 1737394200 | 1908 | 18 | 0.95 | 1932 | 1932 | 1890 | 185159 |
| 1737135000 | 1890 | 6 | 0.32 | 1840 | 1906 | 1840 | 258024 |
| 1737048600 | 1884 | 32 | 1.73 | 1862 | 1888 | 1842 | 216915 |
| 1736962200 | 1852 | 62 | 3.46 | 1802 | 1876 | 1802 | 64575 |
| 1736875800 | 1790 | 16 | 0.90 | 1818 | 1818 | 1776 | 90430 |
| 1736789400 | 1774 | -18 | -1.00 | 1770 | 1784 | 1758 | 97447 |
| 1736530200 | 1792 | -40 | -2.18 | 1832 | 1840 | 1776 | 59110 |
| 1736443800 | 1832 | 32 | 1.78 | 1770 | 1844 | 1770 | 168855 |
| 1736357400 | 1800 | 10 | 0.56 | 1802 | 1822 | 1778 | 125220 |
| 1736271000 | 1790 | -64 | -3.45 | 1826 | 1856 | 1762 | 132652 |
| 1736184600 | 1854 | 10 | 0.54 | 1858 | 1882 | 1836 | 68415 |
| 1735925400 | 1844 | -12 | -0.65 | 1850 | 1860 | 1830 | 319233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
