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 |
| 28 Sep 2022 |
GBX |
908 |
925 |
885.7027 |
916 |
916 |
-1 (-0.11%)
|
222,231 |
| 27 Sep 2022 |
GBX |
935 |
955 |
903 |
917 |
917 |
-25 (-2.65%)
|
164,279 |
| 26 Sep 2022 |
GBX |
939 |
953 |
911 |
942 |
942 |
-22 (-2.28%)
|
139,116 |
| 23 Sep 2022 |
GBX |
973 |
998.7264 |
946 |
964 |
964 |
-22 (-2.23%)
|
65,083 |
| 22 Sep 2022 |
GBX |
1,008 |
1,034 |
986 |
986 |
986 |
-50 (-4.83%)
|
59,643 |
| 21 Sep 2022 |
GBX |
1,022 |
1,042 |
1,012 |
1,036 |
1,036 |
+10 (+0.97%)
|
56,855 |
| 20 Sep 2022 |
GBX |
1,030 |
1,036 |
1,002 |
1,026 |
1,026 |
-2 (-0.19%)
|
291,248 |
| 16 Sep 2022 |
GBX |
1,024 |
1,040 |
1,010 |
1,028 |
1,028 |
+2 (+0.19%)
|
152,954 |
| 15 Sep 2022 |
GBX |
1,034 |
1,034 |
1,012 |
1,026 |
1,026 |
+22 (+2.19%)
|
88,409 |
| 14 Sep 2022 |
GBX |
1,010 |
1,044.9312 |
990 |
1,004 |
1,004 |
-16 (-1.57%)
|
62,058 |
| 13 Sep 2022 |
GBX |
1,088 |
1,088 |
1,020 |
1,020 |
1,020 |
-44 (-4.14%)
|
77,884 |
| 12 Sep 2022 |
GBX |
1,056 |
1,072 |
1,032.9999 |
1,064 |
1,064 |
+38 (+3.70%)
|
61,031 |
| 9 Sep 2022 |
GBX |
1,028 |
1,036 |
1,017.5906 |
1,026 |
1,026 |
+20 (+1.99%)
|
59,491 |
| 8 Sep 2022 |
GBX |
1,016 |
1,016 |
985 |
1,006 |
1,006 |
+14 (+1.41%)
|
97,802 |
| 7 Sep 2022 |
GBX |
991 |
999.0336 |
982 |
992 |
992 |
-7 (-0.70%)
|
58,019 |
| 6 Sep 2022 |
GBX |
996 |
1,010 |
972 |
999 |
999 |
+6 (+0.60%)
|
38,192 |
| 5 Sep 2022 |
GBX |
1,008 |
1,034 |
971 |
993 |
993 |
-25 (-2.46%)
|
79,844 |
| 2 Sep 2022 |
GBX |
966 |
1,022 |
964 |
1,018 |
1,018 |
+58 (+6.04%)
|
90,976 |
| 1 Sep 2022 |
GBX |
1,026 |
1,032 |
956 |
960 |
960 |
-82 (-7.87%)
|
56,049 |
| 31 Aug 2022 |
GBX |
1,036 |
1,059.6777 |
1,016 |
1,042 |
1,042 |
+4 (+0.39%)
|
89,773 |
| 30 Aug 2022 |
GBX |
1,060 |
1,078 |
1,032 |
1,038 |
1,038 |
-22 (-2.08%)
|
58,472 |
| 26 Aug 2022 |
GBX |
1,100 |
1,114 |
1,054 |
1,060 |
1,060 |
-32 (-2.93%)
|
50,662 |
| 25 Aug 2022 |
GBX |
1,062 |
1,104 |
1,062 |
1,092 |
1,092 |
+20 (+1.87%)
|
88,370 |
| 24 Aug 2022 |
GBX |
1,100 |
1,106 |
1,060 |
1,072 |
1,072 |
-34 (-3.07%)
|
82,044 |
| 23 Aug 2022 |
GBX |
1,110 |
1,110 |
1,086 |
1,106 |
1,106 |
-2 (-0.18%)
|
89,458 |
| 22 Aug 2022 |
GBX |
1,134 |
1,142.1173 |
1,104 |
1,108 |
1,108 |
-22 (-1.95%)
|
68,392 |
| 19 Aug 2022 |
GBX |
1,164 |
1,186 |
1,130 |
1,130 |
1,130 |
-54 (-4.56%)
|
81,798 |
| 18 Aug 2022 |
GBX |
1,188 |
1,188 |
1,164 |
1,184 |
1,184 |
+18 (+1.54%)
|
72,601 |
| 17 Aug 2022 |
GBX |
1,198 |
1,203.9999 |
1,160 |
1,166 |
1,166 |
-36 (-3.00%)
|
163,681 |
| 16 Aug 2022 |
GBX |
1,272 |
1,272 |
1,200 |
1,202 |
1,202 |
-30 (-2.44%)
|
41,620 |
