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 |
| 9 Nov 2022 |
GBX |
1,056 |
1,070 |
1,024 |
1,034 |
1,034 |
-20 (-1.90%)
|
111,745 |
| 8 Nov 2022 |
GBX |
1,016 |
1,054 |
1,006 |
1,054 |
1,054 |
+28 (+2.73%)
|
138,300 |
| 7 Nov 2022 |
GBX |
1,016 |
1,044 |
998.02 |
1,026 |
1,026 |
+16 (+1.58%)
|
217,631 |
| 4 Nov 2022 |
GBX |
967 |
1,018 |
967 |
1,010 |
1,010 |
+46 (+4.77%)
|
58,037 |
| 3 Nov 2022 |
GBX |
973 |
988 |
959 |
964 |
964 |
-10 (-1.03%)
|
63,401 |
| 2 Nov 2022 |
GBX |
1,022 |
1,022 |
974 |
974 |
974 |
-28 (-2.79%)
|
80,811 |
| 1 Nov 2022 |
GBX |
1,018 |
1,026 |
993 |
1,002 |
1,002 |
+14 (+1.42%)
|
41,276 |
| 31 Oct 2022 |
GBX |
998 |
1,024 |
982 |
988 |
988 |
-16 (-1.59%)
|
30,577 |
| 28 Oct 2022 |
GBX |
1,014 |
1,038 |
999 |
1,004 |
1,004 |
-28 (-2.71%)
|
51,439 |
| 27 Oct 2022 |
GBX |
1,048 |
1,060.8 |
1,022 |
1,032 |
1,032 |
-16 (-1.53%)
|
35,489 |
| 26 Oct 2022 |
GBX |
1,008 |
1,060 |
1,008 |
1,048 |
1,048 |
+32 (+3.15%)
|
93,829 |
| 25 Oct 2022 |
GBX |
983 |
1,020 |
967 |
1,016 |
1,016 |
+41 (+4.21%)
|
27,119 |
| 24 Oct 2022 |
GBX |
987 |
987 |
963 |
975 |
975 |
+13 (+1.35%)
|
42,174 |
| 21 Oct 2022 |
GBX |
970 |
1,006 |
958 |
962 |
962 |
-27 (-2.73%)
|
78,489 |
| 20 Oct 2022 |
GBX |
949 |
990 |
949 |
989 |
989 |
+18 (+1.85%)
|
52,923 |
| 19 Oct 2022 |
GBX |
1,010 |
1,010 |
960 |
971 |
971 |
-24 (-2.41%)
|
67,557 |
| 18 Oct 2022 |
GBX |
1,006 |
1,024 |
994 |
995 |
995 |
-1 (-0.10%)
|
92,119 |
| 17 Oct 2022 |
GBX |
954 |
1,006 |
939.14 |
996 |
996 |
+43 (+4.51%)
|
70,489 |
| 14 Oct 2022 |
GBX |
980 |
996.0432 |
949 |
953 |
953 |
-3 (-0.31%)
|
76,909 |
| 13 Oct 2022 |
GBX |
926 |
968 |
919 |
956 |
956 |
+16 (+1.70%)
|
80,584 |
| 12 Oct 2022 |
GBX |
962 |
975.6896 |
937 |
940 |
940 |
-32 (-3.29%)
|
53,734 |
| 11 Oct 2022 |
GBX |
995 |
995 |
951.2672 |
972 |
972 |
+1 (+0.10%)
|
48,345 |
| 10 Oct 2022 |
GBX |
983 |
992 |
964.0128 |
971 |
971 |
-10 (-1.02%)
|
34,142 |
| 7 Oct 2022 |
GBX |
1,046 |
1,046 |
981 |
981 |
981 |
-47 (-4.57%)
|
56,182 |
| 6 Oct 2022 |
GBX |
1,014 |
1,036 |
1,012 |
1,028 |
1,028 |
+14 (+1.38%)
|
101,673 |
| 5 Oct 2022 |
GBX |
990 |
1,036 |
973.56 |
1,014 |
1,014 |
+43 (+4.43%)
|
137,556 |
| 4 Oct 2022 |
GBX |
925 |
975 |
913 |
971 |
971 |
+47 (+5.09%)
|
318,058 |
| 3 Oct 2022 |
GBX |
893 |
932 |
893 |
924 |
924 |
+13 (+1.43%)
|
95,765 |
| 30 Sep 2022 |
GBX |
889 |
917 |
882 |
911 |
911 |
+18 (+2.02%)
|
168,963 |
| 29 Sep 2022 |
GBX |
917 |
931 |
859 |
893 |
893 |
-23 (-2.51%)
|
148,061 |
