Hill & Smith Holdings
(HILS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
17/01/2025
|
1,840.00p
|
1,906.00p
|
1,840.00p
|
1,890.00p
|
258,024
|
|
16/01/2025
|
1,862.00p
|
1,890.00p
|
1,842.00p
|
1,852.00p
|
216,915
|
|
15/01/2025
|
1,802.00p
|
1,876.00p
|
1,802.00p
|
1,852.00p
|
64,575
|
|
14/01/2025
|
1,818.00p
|
1,818.00p
|
1,776.00p
|
1,790.00p
|
84,430
|
|
13/01/2025
|
1,770.00p
|
1,785.08p
|
1,758.00p
|
1,774.00p
|
95,389
|
|
10/01/2025
|
1,832.00p
|
1,840.00p
|
1,776.00p
|
1,792.00p
|
59,110
|
|
09/01/2025
|
1,770.00p
|
1,844.00p
|
1,770.00p
|
1,832.00p
|
168,855
|
|
08/01/2025
|
1,802.00p
|
1,822.00p
|
1,774.05p
|
1,800.00p
|
125,220
|
|
07/01/2025
|
1,826.00p
|
1,856.00p
|
1,762.00p
|
1,790.00p
|
132,652
|
|
06/01/2025
|
1,858.00p
|
1,914.00p
|
1,834.92p
|
1,854.00p
|
68,420
|
|
03/01/2025
|
1,850.00p
|
1,860.00p
|
1,830.00p
|
1,844.00p
|
319,233
|
|
02/01/2025
|
1,890.00p
|
1,890.00p
|
1,830.00p
|
1,856.00p
|
47,148
|
|
01/01/2025
|
1,870.00p
|
1,870.00p
|
1,836.02p
|
1,868.00p
|
21,662
|
|
31/12/2024
|
1,870.00p
|
1,870.00p
|
1,836.02p
|
1,868.00p
|
21,662
|
|
30/12/2024
|
1,870.00p
|
1,870.00p
|
1,838.00p
|
1,850.00p
|
54,953
|
|
27/12/2024
|
1,934.00p
|
1,934.00p
|
1,872.00p
|
1,884.00p
|
54,824
|
|
26/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
25/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
24/12/2024
|
1,874.00p
|
1,891.60p
|
1,871.14p
|
1,888.00p
|
14,060
|
|
23/12/2024
|
1,878.00p
|
1,886.34p
|
1,860.00p
|
1,876.00p
|
60,890
|
|
20/12/2024
|
1,922.00p
|
1,922.00p
|
1,846.00p
|
1,880.00p
|
307,454
|
|
19/12/2024
|
1,862.00p
|
1,896.00p
|
1,850.00p
|
1,882.00p
|
275,966
|
|
18/12/2024
|
1,920.00p
|
1,938.00p
|
1,879.28p
|
1,912.00p
|
72,072
|
|
17/12/2024
|
1,934.00p
|
1,984.00p
|
1,896.00p
|
1,944.00p
|
59,236
|
|
16/12/2024
|
1,980.00p
|
1,980.00p
|
1,935.98p
|
1,944.00p
|
85,518
|
|
13/12/2024
|
1,998.00p
|
2,000.00p
|
1,952.00p
|
1,960.00p
|
57,202
|
|
12/12/2024
|
2,000.00p
|
2,025.00p
|
1,994.00p
|
1,996.00p
|
279,909
|
|
11/12/2024
|
1,984.00p
|
2,020.00p
|
1,982.00p
|
2,000.00p
|
83,188
|
|
10/12/2024
|
2,085.00p
|
2,105.00p
|
2,000.00p
|
2,010.00p
|
113,297
|
|
09/12/2024
|
2,050.00p
|
2,115.00p
|
2,050.00p
|
2,100.00p
|
52,255
|
|
06/12/2024
|
2,050.00p
|
2,105.00p
|
2,045.00p
|
2,095.00p
|
130,302
|
|
05/12/2024
|
2,120.00p
|
2,120.00p
|
2,070.00p
|
2,085.00p
|
70,696
|
|
04/12/2024
|
2,095.00p
|
2,095.00p
|
2,055.00p
|
2,080.00p
|
89,677
|
|
03/12/2024
|
2,070.00p
|
2,085.00p
|
2,061.61p
|
2,065.00p
|
49,701
|
|
02/12/2024
|
2,105.00p
|
2,105.00p
|
2,053.08p
|
2,065.00p
|
48,364
|
|
29/11/2024
|
2,075.00p
|
2,090.00p
|
2,055.00p
|
2,065.00p
|
46,648
|
|
28/11/2024
|
2,075.00p
|
2,110.00p
|
2,075.00p
|
2,080.00p
|
29,096
|
|
27/11/2024
|
2,165.00p
|
2,165.00p
|
2,055.00p
|
2,105.00p
|
46,608
|
|
26/11/2024
|
2,205.00p
|
2,205.00p
|
2,110.00p
|
2,115.00p
|
88,030
|
|
25/11/2024
|
2,145.00p
|
2,170.00p
|
2,121.41p
|
2,155.00p
|
119,551
|
|
22/11/2024
|
2,125.00p
|
2,145.00p
|
2,110.00p
|
2,125.00p
|
68,135
|
|
21/11/2024
|
2,115.00p
|
2,130.00p
|
2,086.04p
|
2,125.00p
|
74,587
|
|
20/11/2024
|
2,120.00p
|
2,150.00p
|
2,075.00p
|
2,095.00p
|
348,340
|
|
19/11/2024
|
2,085.00p
|
2,110.00p
|
2,062.82p
|
2,080.00p
|
85,181
|
|
18/11/2024
|
2,125.00p
|
2,157.09p
|
2,090.00p
|
2,110.00p
|
120,640
|
|
15/11/2024
|
2,160.00p
|
2,175.00p
|
2,150.00p
|
2,155.00p
|
50,634
|
|
14/11/2024
|
2,120.00p
|
2,155.00p
|
2,090.00p
|
2,155.00p
|
298,523
|
|
13/11/2024
|
2,120.00p
|
2,135.00p
|
2,090.00p
|
2,110.00p
|
165,263
|
|
12/11/2024
|
2,110.00p
|
2,155.00p
|
2,110.00p
|
2,120.00p
|
148,165
|
|
11/11/2024
|
2,135.00p
|
2,182.37p
|
2,115.00p
|
2,150.00p
|
86,404
|
|
08/11/2024
|
2,120.00p
|
2,145.00p
|
2,110.00p
|
2,115.00p
|
54,603
|
|
07/11/2024
|
2,115.00p
|
2,140.00p
|
2,090.00p
|
2,130.00p
|
101,658
|
|
06/11/2024
|
2,130.00p
|
2,142.58p
|
2,065.00p
|
2,100.00p
|
179,755
|
|
05/11/2024
|
2,035.00p
|
2,080.00p
|
2,035.00p
|
2,045.00p
|
161,263
|
|
04/11/2024
|
2,035.00p
|
2,085.00p
|
2,035.00p
|
2,065.00p
|
54,689
|
|
01/11/2024
|
2,055.00p
|
2,075.00p
|
2,025.00p
|
2,060.00p
|
109,792
|
|
31/10/2024
|
2,055.00p
|
2,075.00p
|
1,986.00p
|
2,035.00p
|
123,133
|
|
30/10/2024
|
2,090.00p
|
2,090.00p
|
2,010.00p
|
2,075.00p
|
192,215
|
|
29/10/2024
|
2,020.00p
|
2,055.00p
|
1,978.00p
|
2,030.00p
|
265,499
|
|
28/10/2024
|
1,996.00p
|
2,035.00p
|
1,996.00p
|
2,015.00p
|
306,438
|
|
25/10/2024
|
1,996.00p
|
2,025.00p
|
1,996.00p
|
2,010.00p
|
130,924
|
|
24/10/2024
|
2,050.00p
|
2,050.00p
|
1,990.00p
|
2,005.00p
|
102,239
|
|
23/10/2024
|
2,025.00p
|
2,025.00p
|
1,990.00p
|
2,005.00p
|
180,324
|
|
22/10/2024
|
2,015.00p
|
2,040.00p
|
2,005.00p
|
2,040.00p
|
109,429
|
|
21/10/2024
|
2,000.00p
|
2,060.00p
|
2,000.00p
|
2,015.00p
|
141,927
|
|
18/10/2024
|
1,998.00p
|
2,055.00p
|
1,998.00p
|
2,050.00p
|
146,323
|
|
17/10/2024
|
1,996.00p
|
2,025.02p
|
1,985.52p
|
2,025.00p
|
77,057
|
|
16/10/2024
|
1,970.00p
|
2,025.00p
|
1,964.00p
|
2,005.00p
|
275,638
|
|
15/10/2024
|
1,966.00p
|
1,977.08p
|
1,952.00p
|
1,958.00p
|
180,845
|
|
14/10/2024
|
2,015.00p
|
2,015.00p
|
1,956.00p
|
1,976.00p
|
60,739
|
|
11/10/2024
|
1,984.00p
|
1,986.00p
|
1,968.00p
|
1,986.00p
|
95,838
|
|
10/10/2024
|
2,045.00p
|
2,045.00p
|
1,958.00p
|
1,966.00p
|
86,452
|
|
09/10/2024
|
2,000.00p
|
2,005.00p
|
1,982.00p
|
2,000.00p
|
178,714
|
|
08/10/2024
|
1,984.00p
|
2,010.00p
|
1,968.00p
|
1,984.00p
|
192,598
|
|
07/10/2024
|
2,065.00p
|
2,065.00p
|
1,982.00p
|
2,005.00p
|
95,905
|
|
04/10/2024
|
1,978.00p
|
2,030.00p
|
1,966.00p
|
2,015.00p
|
226,918
|
|
03/10/2024
|
1,980.00p
|
1,994.00p
|
1,970.00p
|
1,986.00p
|
80,687
|
|
02/10/2024
|
2,045.00p
|
2,045.00p
|
1,990.00p
|
1,994.00p
|
63,379
|
|
01/10/2024
|
2,100.00p
|
2,100.00p
|
2,010.00p
|
2,020.00p
|
57,871
|
|
30/09/2024
|
2,130.00p
|
2,130.00p
|
2,043.22p
|
2,050.00p
|
119,711
|
|
27/09/2024
|
2,125.00p
|
2,125.00p
|
2,070.00p
|
2,075.00p
|
88,375
|
|
26/09/2024
|
2,070.00p
|
2,095.00p
|
2,020.00p
|
2,075.00p
|
56,209
|
|
25/09/2024
|
2,015.00p
|
2,060.00p
|
2,005.00p
|
2,005.00p
|
113,655
|
|
24/09/2024
|
2,040.00p
|
2,050.00p
|
2,020.00p
|
2,045.00p
|
57,352
|
|
23/09/2024
|
2,040.00p
|
2,045.00p
|
2,020.00p
|
2,025.00p
|
38,902
|
|
20/09/2024
|
2,050.00p
|
2,102.29p
|
2,035.00p
|
2,035.00p
|
254,453
|
|
19/09/2024
|
2,050.00p
|
2,100.00p
|
2,040.00p
|
2,095.00p
|
201,048
|
|
18/09/2024
|
2,025.00p
|
2,055.00p
|
2,015.00p
|
2,025.00p
|
38,537
|
|
17/09/2024
|
2,065.00p
|
2,081.36p
|
2,050.00p
|
2,050.00p
|
100,327
|
|
16/09/2024
|
2,030.00p
|
2,065.00p
|
2,007.50p
|
2,065.00p
|
60,693
|
|
13/09/2024
|
2,030.00p
|
2,050.00p
|
2,020.00p
|
2,030.00p
|
64,846
|
|
12/09/2024
|
2,010.00p
|
2,050.00p
|
2,010.00p
|
1,996.00p
|
53,189
|
|
11/09/2024
|
2,005.00p
|
2,025.00p
|
1,996.00p
|
2,015.00p
|
38,490
|
|
10/09/2024
|
2,010.00p
|
2,058.20p
|
1,997.40p
|
2,015.00p
|
82,582
|
|
09/09/2024
|
1,966.00p
|
2,015.00p
|
1,966.00p
|
2,005.00p
|
94,705
|
|
06/09/2024
|
2,045.00p
|
2,054.37p
|
1,994.00p
|
1,994.00p
|
61,236
|
|
05/09/2024
|
2,065.00p
|
2,075.00p
|
2,045.00p
|
2,050.00p
|
65,126
|
|
04/09/2024
|
2,140.00p
|
2,140.00p
|
2,050.00p
|
2,075.00p
|
155,620
|
|
03/09/2024
|
2,140.00p
|
2,145.00p
|
2,075.00p
|
2,085.00p
|
63,930
|
|
02/09/2024
|
2,120.00p
|
2,160.00p
|
2,110.00p
|
2,145.00p
|
63,768
|
|
30/08/2024
|
2,180.00p
|
2,180.00p
|
2,130.00p
|
2,145.00p
|
143,606
|
|
29/08/2024
|
2,115.00p
|
2,157.59p
|
2,100.00p
|
2,140.00p
|
142,473
|
|
28/08/2024
|
2,110.00p
|
2,135.00p
|
2,100.00p
|
2,105.00p
|
177,976
|
|
27/08/2024
|
2,090.00p
|
2,115.00p
|
2,080.00p
|
2,110.00p
|
105,592
|
|
26/08/2024
|
2,045.00p
|
2,105.00p
|
2,045.00p
|
2,090.00p
|
67,143
|
|
23/08/2024
|
2,045.00p
|
2,105.00p
|
2,045.00p
|
2,090.00p
|
67,143
|
|
22/08/2024
|
2,045.00p
|
2,105.00p
|
2,045.00p
|
2,090.00p
|
67,143
|
|
21/08/2024
|
2,045.00p
|
2,105.00p
|
2,045.00p
|
2,100.00p
|
105,932
|
|
20/08/2024
|
2,110.00p
|
2,110.00p
|
2,075.00p
|
2,075.00p
|
57,581
|
|
19/08/2024
|
2,080.00p
|
2,090.23p
|
2,070.00p
|
2,085.00p
|
39,427
|
|
16/08/2024
|
2,080.00p
|
2,094.23p
|
2,070.00p
|
2,090.00p
|
280,941
|
|
15/08/2024
|
2,050.00p
|
2,100.00p
|
2,005.00p
|
2,090.00p
|
56,703
|
|
14/08/2024
|
2,025.00p
|
2,060.00p
|
1,994.00p
|
2,060.00p
|
188,477
|
|
13/08/2024
|
1,988.00p
|
2,025.00p
|
1,950.00p
|
2,010.00p
|
143,984
|
|
12/08/2024
|
2,065.00p
|
2,070.00p
|
1,988.00p
|
1,988.00p
|
360,878
|
|
09/08/2024
|
2,125.00p
|
2,155.00p
|
2,025.00p
|
2,040.00p
|
231,666
|
|
08/08/2024
|
2,100.00p
|
2,165.00p
|
1,972.00p
|
2,130.00p
|
185,992
|
|
07/08/2024
|
2,100.00p
|
2,195.00p
|
2,100.00p
|
2,160.00p
|
129,649
|
|
06/08/2024
|
2,140.00p
|
2,156.80p
|
2,120.00p
|
2,145.00p
|
402,427
|
|
05/08/2024
|
2,150.00p
|
2,175.00p
|
2,060.00p
|
2,110.00p
|
309,507
|
|
02/08/2024
|
2,230.00p
|
2,270.00p
|
2,174.50p
|
2,180.00p
|
264,873
|
|
01/08/2024
|
2,315.00p
|
2,325.00p
|
2,240.00p
|
2,265.00p
|
96,727
|
|
31/07/2024
|
2,260.00p
|
2,300.00p
|
2,245.00p
|
2,300.00p
|
172,750
|
|
30/07/2024
|
2,240.00p
|
2,330.00p
|
2,230.00p
|
2,255.00p
|
140,298
|
|
29/07/2024
|
2,255.00p
|
2,305.00p
|
2,230.00p
|
2,260.00p
|
72,236
|
|
26/07/2024
|
2,195.00p
|
2,295.00p
|
2,191.75p
|
2,195.00p
|
139,410
|
|
25/07/2024
|
2,170.00p
|
2,205.00p
|
2,169.00p
|
2,195.00p
|
206,328
|
|
24/07/2024
|
2,170.00p
|
2,200.00p
|
2,170.00p
|
2,195.00p
|
80,052
|
|
23/07/2024
|
2,195.00p
|
2,212.92p
|
2,180.00p
|
2,185.00p
|
140,077
|
|
22/07/2024
|
2,180.00p
|
2,190.00p
|
2,150.00p
|
2,175.00p
|
88,715
|
|
19/07/2024
|
2,190.00p
|
2,190.00p
|
2,150.00p
|
2,165.00p
|
108,505
|
|
18/07/2024
|
2,120.00p
|
2,235.00p
|
2,117.89p
|
2,190.00p
|
202,630
|