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 |
| 21 Dec 2022 |
GBX |
1,182 |
1,208 |
1,182 |
1,202 |
1,202 |
+32 (+2.74%)
|
65,592 |
| 20 Dec 2022 |
GBX |
1,184 |
1,200 |
1,158 |
1,170 |
1,170 |
-10 (-0.85%)
|
476,843 |
| 19 Dec 2022 |
GBX |
1,168 |
1,194 |
1,155.0001 |
1,180 |
1,180 |
+8 (+0.68%)
|
58,594 |
| 16 Dec 2022 |
GBX |
1,170 |
1,180 |
1,160 |
1,172 |
1,172 |
-6 (-0.51%)
|
212,892 |
| 15 Dec 2022 |
GBX |
1,164 |
1,196.3199 |
1,159.6001 |
1,178 |
1,178 |
-2 (-0.17%)
|
59,778 |
| 14 Dec 2022 |
GBX |
1,176 |
1,190 |
1,164 |
1,180 |
1,180 |
-6 (-0.51%)
|
66,478 |
| 13 Dec 2022 |
GBX |
1,156 |
1,202 |
1,148 |
1,186 |
1,186 |
+30 (+2.60%)
|
167,328 |
| 12 Dec 2022 |
GBX |
1,152 |
1,176 |
1,150 |
1,156 |
1,156 |
-4 (-0.34%)
|
33,378 |
| 9 Dec 2022 |
GBX |
1,150 |
1,170 |
1,128 |
1,160 |
1,160 |
+20 (+1.75%)
|
53,089 |
| 8 Dec 2022 |
GBX |
1,132 |
1,164 |
1,124 |
1,140 |
1,140 |
+8 (+0.71%)
|
51,238 |
| 7 Dec 2022 |
GBX |
1,180 |
1,180 |
1,118 |
1,132 |
1,132 |
-30 (-2.58%)
|
108,236 |
| 6 Dec 2022 |
GBX |
1,240 |
1,240 |
1,162 |
1,162 |
1,162 |
-44 (-3.65%)
|
60,766 |
| 5 Dec 2022 |
GBX |
1,212 |
1,218 |
1,185.88 |
1,206 |
1,206 |
+12 (+1.01%)
|
216,599 |
| 2 Dec 2022 |
GBX |
1,184 |
1,206 |
1,174 |
1,194 |
1,194 |
+8 (+0.67%)
|
228,810 |
| 1 Dec 2022 |
GBX |
1,180 |
1,214 |
1,180 |
1,186 |
1,186 |
-8 (-0.67%)
|
79,313 |
| 30 Nov 2022 |
GBX |
1,198 |
1,208 |
1,182 |
1,194 |
1,194 |
+2 (+0.17%)
|
172,051 |
| 29 Nov 2022 |
GBX |
1,190 |
1,206 |
1,182 |
1,192 |
1,192 |
+14 (+1.19%)
|
69,083 |
| 28 Nov 2022 |
GBX |
1,196 |
1,206 |
1,170 |
1,178 |
1,178 |
-18 (-1.51%)
|
57,395 |
| 25 Nov 2022 |
GBX |
1,212 |
1,212 |
1,170 |
1,196 |
1,196 |
-14 (-1.16%)
|
65,507 |
| 24 Nov 2022 |
GBX |
1,224 |
1,227.92 |
1,192 |
1,210 |
1,210 |
+20 (+1.68%)
|
301,402 |
| 23 Nov 2022 |
GBX |
1,156 |
1,196 |
1,156 |
1,190 |
1,190 |
+14 (+1.19%)
|
119,511 |
| 22 Nov 2022 |
GBX |
1,158 |
1,180.4048 |
1,142 |
1,176 |
1,176 |
+30 (+2.62%)
|
64,854 |
| 21 Nov 2022 |
GBX |
1,142 |
1,170 |
1,130 |
1,146 |
1,146 |
-14 (-1.21%)
|
57,607 |
| 18 Nov 2022 |
GBX |
1,140 |
1,162 |
1,130 |
1,160 |
1,160 |
+22 (+1.93%)
|
61,127 |
| 17 Nov 2022 |
GBX |
1,126 |
1,172 |
1,120 |
1,138 |
1,138 |
-12 (-1.04%)
|
139,290 |
| 16 Nov 2022 |
GBX |
1,130 |
1,194 |
1,120 |
1,150 |
1,150 |
+58 (+5.31%)
|
131,122 |
| 15 Nov 2022 |
GBX |
1,138 |
1,140 |
1,088 |
1,092 |
1,092 |
-36 (-3.19%)
|
82,712 |
| 14 Nov 2022 |
GBX |
1,158 |
1,160 |
1,086 |
1,128 |
1,128 |
-10 (-0.88%)
|
92,236 |
| 11 Nov 2022 |
GBX |
1,088 |
1,144 |
1,088 |
1,138 |
1,138 |
+36 (+3.27%)
|
95,804 |
| 10 Nov 2022 |
GBX |
1,028 |
1,104 |
1,018.08 |
1,102 |
1,102 |
+68 (+6.58%)
|
67,722 |
