Hill & Smith Holdings
(HILS)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
2,170.00p
|
2,170.00p
|
2,104.50p
|
2,130.00p
|
44,350
|
|
16/07/2024
|
2,140.00p
|
2,161.68p
|
2,106.26p
|
2,150.00p
|
198,172
|
|
15/07/2024
|
2,125.00p
|
2,150.00p
|
2,110.00p
|
2,150.00p
|
108,672
|
|
12/07/2024
|
2,145.00p
|
2,160.00p
|
2,100.00p
|
2,125.00p
|
72,517
|
|
11/07/2024
|
2,115.00p
|
2,150.00p
|
2,095.00p
|
2,130.00p
|
116,488
|
|
10/07/2024
|
2,070.00p
|
2,115.00p
|
2,070.00p
|
2,110.00p
|
94,651
|
|
09/07/2024
|
2,090.00p
|
2,125.00p
|
2,070.00p
|
2,090.00p
|
229,267
|
|
08/07/2024
|
2,005.00p
|
2,075.00p
|
1,990.87p
|
2,075.00p
|
71,608
|
|
05/07/2024
|
2,020.00p
|
2,070.00p
|
1,990.00p
|
2,015.00p
|
111,102
|
|
04/07/2024
|
1,958.00p
|
2,000.00p
|
1,958.00p
|
1,998.00p
|
35,966
|
|
03/07/2024
|
1,962.00p
|
1,988.00p
|
1,950.00p
|
1,972.00p
|
75,831
|
|
02/07/2024
|
1,946.00p
|
1,964.00p
|
1,912.00p
|
1,952.00p
|
39,232
|
|
01/07/2024
|
1,912.00p
|
1,974.60p
|
1,912.00p
|
1,938.00p
|
93,054
|
|
28/06/2024
|
1,944.00p
|
1,972.00p
|
1,920.00p
|
1,966.00p
|
66,961
|
|
27/06/2024
|
1,900.00p
|
1,978.00p
|
1,900.00p
|
1,960.00p
|
84,125
|
|
26/06/2024
|
1,944.00p
|
1,944.00p
|
1,906.00p
|
1,936.00p
|
126,410
|
|
25/06/2024
|
1,958.00p
|
1,982.00p
|
1,904.00p
|
1,904.00p
|
100,983
|
|
24/06/2024
|
1,922.00p
|
1,962.00p
|
1,918.87p
|
1,954.00p
|
80,539
|
|
21/06/2024
|
1,952.00p
|
1,962.00p
|
1,930.00p
|
1,938.00p
|
161,044
|
|
20/06/2024
|
1,940.00p
|
1,974.00p
|
1,940.00p
|
1,954.00p
|
62,456
|
|
19/06/2024
|
1,950.00p
|
1,980.00p
|
1,948.00p
|
1,948.00p
|
98,517
|
|
18/06/2024
|
1,940.00p
|
1,972.00p
|
1,932.00p
|
1,962.00p
|
86,789
|
|
17/06/2024
|
1,980.00p
|
1,980.00p
|
1,905.88p
|
1,942.00p
|
47,928
|
|
14/06/2024
|
1,946.00p
|
1,979.00p
|
1,918.00p
|
1,924.00p
|
68,727
|
|
13/06/2024
|
1,976.00p
|
1,980.50p
|
1,938.00p
|
1,956.00p
|
367,697
|
|
12/06/2024
|
1,902.00p
|
1,990.00p
|
1,902.00p
|
1,974.00p
|
122,344
|
|
11/06/2024
|
1,950.00p
|
1,968.00p
|
1,900.00p
|
1,962.00p
|
239,459
|
|
10/06/2024
|
1,968.00p
|
1,970.00p
|
1,945.54p
|
1,966.00p
|
109,150
|
|
07/06/2024
|
2,025.00p
|
2,025.00p
|
1,962.00p
|
1,970.00p
|
51,650
|
|
06/06/2024
|
1,940.00p
|
2,000.00p
|
1,940.00p
|
1,988.00p
|
82,485
|
|
05/06/2024
|
2,065.00p
|
2,065.00p
|
1,966.00p
|
1,972.00p
|
70,455
|
|
04/06/2024
|
2,040.00p
|
2,046.59p
|
1,964.00p
|
1,986.00p
|
137,403
|
|
03/06/2024
|
2,035.00p
|
2,060.00p
|
2,020.00p
|
2,045.00p
|
57,513
|
|
31/05/2024
|
1,968.00p
|
2,040.00p
|
1,968.00p
|
2,040.00p
|
214,577
|
|
30/05/2024
|
2,060.00p
|
2,060.00p
|
1,979.83p
|
2,000.00p
|
99,180
|
|
29/05/2024
|
2,155.00p
|
2,155.00p
|
2,005.00p
|
2,015.00p
|
72,209
|
|
28/05/2024
|
2,120.00p
|
2,140.00p
|
2,075.00p
|
2,090.00p
|
74,578
|
|
27/05/2024
|
2,050.00p
|
2,105.00p
|
2,045.00p
|
2,100.00p
|
65,933
|