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 |
| 17 Mar 2023 |
GBX |
1,330 |
1,342 |
1,252 |
1,274 |
1,274 |
-38 (-2.90%)
|
174,040 |
| 16 Mar 2023 |
GBX |
1,310 |
1,314 |
1,266 |
1,312 |
1,312 |
+14 (+1.08%)
|
147,881 |
| 15 Mar 2023 |
GBX |
1,358 |
1,364 |
1,290 |
1,298 |
1,298 |
-76 (-5.53%)
|
262,311 |
| 14 Mar 2023 |
GBX |
1,308 |
1,374 |
1,304 |
1,374 |
1,374 |
+62 (+4.73%)
|
119,139 |
| 13 Mar 2023 |
GBX |
1,380 |
1,380 |
1,284 |
1,312 |
1,312 |
-48 (-3.53%)
|
238,131 |
| 10 Mar 2023 |
GBX |
1,340 |
1,364.7728 |
1,334 |
1,360 |
1,360 |
-18 (-1.31%)
|
102,735 |
| 9 Mar 2023 |
GBX |
1,326 |
1,386 |
1,322 |
1,378 |
1,378 |
+58 (+4.39%)
|
106,662 |
| 8 Mar 2023 |
GBX |
1,410 |
1,410 |
1,306 |
1,320 |
1,320 |
-94 (-6.65%)
|
464,437 |
| 7 Mar 2023 |
GBX |
1,400 |
1,416 |
1,388 |
1,414 |
1,414 |
+14 (+1%)
|
187,186 |
| 6 Mar 2023 |
GBX |
1,380 |
1,411.8 |
1,380 |
1,400 |
1,400 |
+2 (+0.14%)
|
135,748 |
| 3 Mar 2023 |
GBX |
1,396 |
1,408 |
1,388 |
1,398 |
1,398 |
+2 (+0.14%)
|
128,651 |
| 2 Mar 2023 |
GBX |
1,396 |
1,398 |
1,380 |
1,396 |
1,396 |
+2 (+0.14%)
|
108,562 |
| 1 Mar 2023 |
GBX |
1,398 |
1,406 |
1,382 |
1,394 |
1,394 |
+12 (+0.87%)
|
123,872 |
| 28 Feb 2023 |
GBX |
1,354 |
1,384 |
1,342 |
1,382 |
1,382 |
+22 (+1.62%)
|
188,808 |
| 27 Feb 2023 |
GBX |
1,342 |
1,368 |
1,330 |
1,360 |
1,360 |
+22 (+1.64%)
|
41,033 |
| 24 Feb 2023 |
GBX |
1,348 |
1,364.3199 |
1,333.802 |
1,338 |
1,338 |
-12 (-0.89%)
|
61,231 |
| 23 Feb 2023 |
GBX |
1,322 |
1,362 |
1,318 |
1,350 |
1,350 |
+14 (+1.05%)
|
82,251 |
| 22 Feb 2023 |
GBX |
1,350 |
1,352 |
1,320 |
1,336 |
1,336 |
-24 (-1.76%)
|
76,473 |
| 21 Feb 2023 |
GBX |
1,358 |
1,366 |
1,348 |
1,360 |
1,360 |
-10 (-0.73%)
|
67,888 |
| 20 Feb 2023 |
GBX |
1,356 |
1,380 |
1,353.1999 |
1,370 |
1,370 |
+20 (+1.48%)
|
152,923 |
| 17 Feb 2023 |
GBX |
1,360 |
1,360 |
1,330 |
1,350 |
1,350 |
+6 (+0.45%)
|
49,783 |
| 16 Feb 2023 |
GBX |
1,372 |
1,372 |
1,335 |
1,344 |
1,344 |
0.0 (0.0%)
|
49,234 |
| 15 Feb 2023 |
GBX |
1,346 |
1,348 |
1,331.72 |
1,344 |
1,344 |
+6 (+0.45%)
|
97,265 |
| 14 Feb 2023 |
GBX |
1,362 |
1,370 |
1,334 |
1,338 |
1,338 |
0.0 (0.0%)
|
84,812 |
| 13 Feb 2023 |
GBX |
1,338 |
1,350 |
1,322 |
1,338 |
1,338 |
0.0 (0.0%)
|
92,000 |
| 10 Feb 2023 |
GBX |
1,342 |
1,355.46 |
1,320 |
1,338 |
1,338 |
-30 (-2.19%)
|
81,704 |
| 9 Feb 2023 |
GBX |
1,384 |
1,384 |
1,356 |
1,368 |
1,368 |
+2 (+0.15%)
|
92,550 |
| 8 Feb 2023 |
GBX |
1,358 |
1,388 |
1,358 |
1,366 |
1,366 |
+2 (+0.15%)
|
119,952 |
| 7 Feb 2023 |
GBX |
1,400 |
1,400 |
1,354 |
1,364 |
1,364 |
-10 (-0.73%)
|
84,828 |
| 6 Feb 2023 |
GBX |
1,402 |
1,402 |
1,360 |
1,374 |
1,374 |
0.0 (0.0%)
|
76,778 |
