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 |
| 16 May 2024 |
GBX |
1,974 |
1,974 |
1,943.96 |
1,968 |
1,968 |
+16 (+0.82%)
|
44,452 |
| 15 May 2024 |
GBX |
1,884 |
1,964 |
1,884 |
1,952 |
1,952 |
+10 (+0.51%)
|
56,098 |
| 14 May 2024 |
GBX |
1,882 |
1,942 |
1,882 |
1,942 |
1,942 |
+14 (+0.73%)
|
110,049 |
| 13 May 2024 |
GBX |
1,950 |
1,960 |
1,924 |
1,928 |
1,928 |
-30 (-1.53%)
|
80,695 |
| 10 May 2024 |
GBX |
1,974 |
1,978 |
1,942 |
1,958 |
1,958 |
0.0 (0.0%)
|
53,954 |
| 9 May 2024 |
GBX |
1,950 |
1,958 |
1,922 |
1,958 |
1,958 |
+28 (+1.45%)
|
65,310 |
| 8 May 2024 |
GBX |
1,892 |
1,930 |
1,845.56 |
1,930 |
1,930 |
+52 (+2.77%)
|
182,473 |
| 7 May 2024 |
GBX |
1,908 |
1,930 |
1,878 |
1,878 |
1,878 |
-24 (-1.26%)
|
111,376 |
| 3 May 2024 |
GBX |
1,860 |
1,932 |
1,844.5 |
1,902 |
1,902 |
+12 (+0.63%)
|
107,806 |
| 2 May 2024 |
GBX |
1,916 |
1,916 |
1,874 |
1,890 |
1,890 |
-2 (-0.11%)
|
134,826 |
| 1 May 2024 |
GBX |
1,870 |
1,916 |
1,868.75 |
1,892 |
1,892 |
+2 (+0.11%)
|
30,524 |
| 30 Apr 2024 |
GBX |
1,946 |
1,960 |
1,890 |
1,890 |
1,890 |
-36 (-1.87%)
|
68,261 |
| 29 Apr 2024 |
GBX |
1,920 |
1,990 |
1,886 |
1,926 |
1,926 |
+24 (+1.26%)
|
163,834 |
| 26 Apr 2024 |
GBX |
1,896 |
1,928 |
1,888 |
1,902 |
1,902 |
+6 (+0.32%)
|
49,465 |
| 25 Apr 2024 |
GBX |
1,904 |
1,944 |
1,872 |
1,896 |
1,896 |
-20 (-1.04%)
|
76,861 |
| 24 Apr 2024 |
GBX |
1,900 |
1,950 |
1,900 |
1,916 |
1,916 |
-2 (-0.10%)
|
188,440 |
| 23 Apr 2024 |
GBX |
1,852 |
1,928 |
1,852 |
1,918 |
1,918 |
+36 (+1.91%)
|
137,298 |
| 22 Apr 2024 |
GBX |
1,864 |
1,892 |
1,816 |
1,882 |
1,882 |
+14 (+0.75%)
|
54,509 |
| 19 Apr 2024 |
GBX |
1,850 |
1,876 |
1,848.9218 |
1,868 |
1,868 |
-12 (-0.64%)
|
50,948 |
| 18 Apr 2024 |
GBX |
1,860 |
1,890 |
1,860 |
1,880 |
1,880 |
+14 (+0.75%)
|
54,112 |
| 17 Apr 2024 |
GBX |
1,898 |
1,914 |
1,865.986 |
1,866 |
1,866 |
-22 (-1.17%)
|
74,702 |
| 16 Apr 2024 |
GBX |
1,930 |
1,930 |
1,887.905 |
1,888 |
1,888 |
-70 (-3.58%)
|
101,786 |
| 15 Apr 2024 |
GBX |
1,940 |
1,968 |
1,931.64 |
1,958 |
1,958 |
+20 (+1.03%)
|
66,485 |
| 12 Apr 2024 |
GBX |
1,968 |
1,984 |
1,934 |
1,938 |
1,938 |
-18 (-0.92%)
|
103,981 |
| 11 Apr 2024 |
GBX |
1,938 |
1,966 |
1,918.495 |
1,956 |
1,956 |
-2 (-0.10%)
|
61,600 |
| 10 Apr 2024 |
GBX |
1,948 |
1,966 |
1,924 |
1,958 |
1,958 |
+14 (+0.72%)
|
135,740 |
| 9 Apr 2024 |
GBX |
1,906 |
1,968 |
1,906 |
1,944 |
1,944 |
-2 (-0.10%)
|
145,084 |
| 8 Apr 2024 |
GBX |
1,906 |
1,954 |
1,895.9 |
1,946 |
1,946 |
+16 (+0.83%)
|
122,123 |
| 5 Apr 2024 |
GBX |
1,898 |
1,952 |
1,888 |
1,930 |
1,930 |
0.0 (0.0%)
|
93,867 |
| 4 Apr 2024 |
GBX |
1,966 |
1,970 |
1,920 |
1,930 |
1,930 |
-36 (-1.83%)
|
72,607 |
