Hill & Smith Holdings PLC
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
8 Sep 2023 |
GBX |
1,758 |
1,762 |
1,728 |
1,734 |
1,734 |
-12 (-0.69%)
|
92,007 |
7 Sep 2023 |
GBX |
1,796 |
1,796 |
1,741 |
1,746 |
1,746 |
-8 (-0.46%)
|
202,525 |
6 Sep 2023 |
GBX |
1,748 |
1,790 |
1,740 |
1,754 |
1,754 |
+2 (+0.11%)
|
53,006 |
5 Sep 2023 |
GBX |
1,760 |
1,767.018 |
1,742 |
1,752 |
1,752 |
-12 (-0.68%)
|
96,743 |
4 Sep 2023 |
GBX |
1,784 |
1,794 |
1,764 |
1,764 |
1,764 |
-28 (-1.56%)
|
57,408 |
1 Sep 2023 |
GBX |
1,800 |
1,802 |
1,778 |
1,792 |
1,792 |
0.0 (0.0%)
|
33,221 |
31 Aug 2023 |
GBX |
1,790 |
1,812 |
1,766 |
1,792 |
1,792 |
+4 (+0.22%)
|
97,427 |
30 Aug 2023 |
GBX |
1,782 |
1,792 |
1,766 |
1,788 |
1,788 |
+14 (+0.79%)
|
70,989 |
29 Aug 2023 |
GBX |
1,780 |
1,789.8999 |
1,749.7 |
1,774 |
1,774 |
+8 (+0.45%)
|
64,680 |
25 Aug 2023 |
GBX |
1,738 |
1,766 |
1,734 |
1,766 |
1,766 |
+20 (+1.15%)
|
89,490 |
24 Aug 2023 |
GBX |
1,750 |
1,780 |
1,744 |
1,746 |
1,746 |
+8 (+0.46%)
|
49,515 |
23 Aug 2023 |
GBX |
1,720 |
1,740 |
1,704 |
1,738 |
1,738 |
+18 (+1.05%)
|
106,663 |
22 Aug 2023 |
GBX |
1,716 |
1,736 |
1,705.8 |
1,720 |
1,720 |
-24 (-1.38%)
|
82,351 |
21 Aug 2023 |
GBX |
1,790 |
1,790 |
1,728 |
1,744 |
1,744 |
-18 (-1.02%)
|
93,373 |
18 Aug 2023 |
GBX |
1,834 |
1,834 |
1,754 |
1,762 |
1,762 |
-36 (-2.00%)
|
78,755 |
17 Aug 2023 |
GBX |
1,794 |
1,862 |
1,758 |
1,798 |
1,798 |
-12 (-0.66%)
|
211,535 |
16 Aug 2023 |
GBX |
1,772 |
1,834 |
1,765.52 |
1,810 |
1,810 |
+22 (+1.23%)
|
138,426 |
15 Aug 2023 |
GBX |
1,722 |
1,788 |
1,722 |
1,788 |
1,788 |
+64 (+3.71%)
|
117,942 |
14 Aug 2023 |
GBX |
1,726 |
1,748 |
1,706 |
1,724 |
1,724 |
+10 (+0.58%)
|
63,115 |
11 Aug 2023 |
GBX |
1,756 |
1,764 |
1,698 |
1,714 |
1,714 |
-20 (-1.15%)
|
103,901 |
10 Aug 2023 |
GBX |
1,724 |
1,738 |
1,682 |
1,734 |
1,734 |
+54 (+3.21%)
|
70,776 |
9 Aug 2023 |
GBX |
1,600 |
1,730 |
1,585.616 |
1,680 |
1,680 |
+110 (+7.01%)
|
233,694 |
8 Aug 2023 |
GBX |
1,564 |
1,580 |
1,558 |
1,570 |
1,570 |
+6 (+0.38%)
|
84,758 |
7 Aug 2023 |
GBX |
1,568 |
1,576 |
1,556 |
1,564 |
1,564 |
-2 (-0.13%)
|
75,252 |
4 Aug 2023 |
GBX |
1,530 |
1,568 |
1,528 |
1,566 |
1,566 |
+32 (+2.09%)
|
57,671 |
3 Aug 2023 |
GBX |
1,536 |
1,544 |
1,491.858 |
1,534 |
1,534 |
-4 (-0.26%)
|
85,082 |
2 Aug 2023 |
GBX |
1,572 |
1,572 |
1,526 |
1,538 |
1,538 |
-36 (-2.29%)
|
47,448 |
1 Aug 2023 |
GBX |
1,564 |
1,586 |
1,523.5036 |
1,574 |
1,574 |
-4 (-0.25%)
|
38,933 |
31 Jul 2023 |
GBX |
1,550 |
1,584 |
1,540 |
1,578 |
1,578 |
-8 (-0.50%)
|
89,622 |
28 Jul 2023 |
GBX |
1,572 |
1,590 |
1,568.76 |
1,586 |
1,586 |
-4 (-0.25%)
|
67,036 |