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 |
| 3 Apr 2024 |
GBX |
1,978 |
1,978 |
1,940 |
1,966 |
1,966 |
+6 (+0.31%)
|
100,328 |
| 2 Apr 2024 |
GBX |
1,970 |
2,015 |
1,958 |
1,960 |
1,960 |
+4 (+0.20%)
|
140,735 |
| 28 Mar 2024 |
GBX |
1,950 |
1,964 |
1,916 |
1,956 |
1,956 |
+16 (+0.82%)
|
172,479 |
| 27 Mar 2024 |
GBX |
1,926 |
1,954 |
1,910 |
1,940 |
1,940 |
-16 (-0.82%)
|
118,679 |
| 26 Mar 2024 |
GBX |
1,954 |
1,982 |
1,930 |
1,956 |
1,956 |
+6 (+0.31%)
|
221,423 |
| 25 Mar 2024 |
GBX |
1,924 |
1,950 |
1,900 |
1,950 |
1,950 |
+44 (+2.31%)
|
174,879 |
| 22 Mar 2024 |
GBX |
1,934 |
1,948 |
1,902 |
1,906 |
1,906 |
-8 (-0.42%)
|
54,593 |
| 21 Mar 2024 |
GBX |
1,890 |
1,928 |
1,879.9001 |
1,914 |
1,914 |
+46 (+2.46%)
|
105,141 |
| 20 Mar 2024 |
GBX |
1,852 |
1,894.328 |
1,852 |
1,868 |
1,868 |
+2 (+0.11%)
|
109,977 |
| 19 Mar 2024 |
GBX |
1,890 |
1,894.266 |
1,865.906 |
1,866 |
1,866 |
-18 (-0.96%)
|
60,077 |
| 18 Mar 2024 |
GBX |
1,894 |
1,908 |
1,878 |
1,884 |
1,884 |
-8 (-0.42%)
|
48,234 |
| 15 Mar 2024 |
GBX |
1,918 |
1,918 |
1,874 |
1,892 |
1,892 |
+16 (+0.85%)
|
281,767 |
| 14 Mar 2024 |
GBX |
1,902 |
1,910 |
1,875.906 |
1,876 |
1,876 |
-28 (-1.47%)
|
96,572 |
| 13 Mar 2024 |
GBX |
1,900 |
1,910.0131 |
1,870 |
1,904 |
1,904 |
+18 (+0.95%)
|
389,335 |
| 12 Mar 2024 |
GBX |
1,878 |
1,922 |
1,818 |
1,886 |
1,886 |
+36 (+1.95%)
|
184,487 |
| 11 Mar 2024 |
GBX |
1,858 |
1,858 |
1,824 |
1,850 |
1,850 |
-8 (-0.43%)
|
56,400 |
| 8 Mar 2024 |
GBX |
1,838 |
1,864 |
1,834 |
1,858 |
1,858 |
-14 (-0.75%)
|
46,574 |
| 7 Mar 2024 |
GBX |
1,830 |
1,896.104 |
1,820.352 |
1,872 |
1,872 |
+16 (+0.86%)
|
64,822 |
| 6 Mar 2024 |
GBX |
1,832 |
1,880 |
1,828 |
1,856 |
1,856 |
+26 (+1.42%)
|
41,702 |
| 5 Mar 2024 |
GBX |
1,830 |
1,850 |
1,813.5 |
1,830 |
1,830 |
-8 (-0.44%)
|
70,744 |
| 4 Mar 2024 |
GBX |
1,820 |
1,852.118 |
1,807.538 |
1,838 |
1,838 |
+4 (+0.22%)
|
265,430 |
| 1 Mar 2024 |
GBX |
1,848 |
1,851.232 |
1,804 |
1,834 |
1,834 |
+20 (+1.10%)
|
55,319 |
| 29 Feb 2024 |
GBX |
1,800 |
1,825.414 |
1,800 |
1,814 |
1,814 |
+14 (+0.78%)
|
112,972 |
| 28 Feb 2024 |
GBX |
1,802 |
1,846 |
1,794 |
1,800 |
1,800 |
-20 (-1.10%)
|
78,628 |
| 27 Feb 2024 |
GBX |
1,814 |
1,846 |
1,806 |
1,820 |
1,820 |
-2 (-0.11%)
|
46,813 |
| 26 Feb 2024 |
GBX |
1,804 |
1,844 |
1,799.68 |
1,822 |
1,822 |
-2 (-0.11%)
|
54,995 |
| 23 Feb 2024 |
GBX |
1,814 |
1,826 |
1,813.819 |
1,824 |
1,824 |
-6 (-0.33%)
|
35,712 |
| 22 Feb 2024 |
GBX |
1,820 |
1,836 |
1,800 |
1,830 |
1,830 |
+12 (+0.66%)
|
127,175 |
| 21 Feb 2024 |
GBX |
1,764 |
1,822 |
1,763.1633 |
1,818 |
1,818 |
+32 (+1.79%)
|
136,132 |
| 20 Feb 2024 |
GBX |
1,796 |
1,819.206 |
1,785.844 |
1,786 |
1,786 |
-54 (-2.93%)
|
51,391 |
