Heath (Samuel) & Sons
(HSM)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
03/04/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
02/04/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
01/04/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
31/03/2025
|
310.00p
|
330.00p
|
310.00p
|
310.00p
|
75
|
|
28/03/2025
|
300.00p
|
320.00p
|
300.00p
|
310.00p
|
0
|
|
27/03/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
26/03/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
25/03/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
24/03/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
21/03/2025
|
310.00p
|
328.00p
|
310.00p
|
310.00p
|
93
|
|
20/03/2025
|
310.00p
|
310.00p
|
310.00p
|
310.00p
|
0
|
|
19/03/2025
|
300.00p
|
319.00p
|
300.00p
|
310.00p
|
1,500
|
|
18/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
17/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
14/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
13/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
12/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
11/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
10/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
07/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
06/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
05/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
04/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
03/03/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
28/02/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
27/02/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
26/02/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
25/02/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
24/02/2025
|
300.00p
|
300.00p
|
280.00p
|
300.00p
|
21
|
|
21/02/2025
|
300.00p
|
300.00p
|
300.00p
|
300.00p
|
0
|
|
20/02/2025
|
320.00p
|
320.00p
|
285.00p
|
300.00p
|
352
|
|
19/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
18/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
17/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
14/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
13/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
12/02/2025
|
320.00p
|
334.00p
|
320.00p
|
320.00p
|
9
|
|
11/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
10/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
07/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
06/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
05/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
04/02/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
03/02/2025
|
320.00p
|
334.00p
|
320.00p
|
320.00p
|
60
|
|
31/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
30/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
29/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
28/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
27/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
24/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
23/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
22/01/2025
|
320.00p
|
320.00p
|
313.33p
|
320.00p
|
0
|
|
21/01/2025
|
340.00p
|
340.00p
|
310.00p
|
320.00p
|
150
|
|
20/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
17/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
16/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
15/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
14/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
13/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
10/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
09/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
08/01/2025
|
340.00p
|
340.00p
|
310.00p
|
340.00p
|
60
|
|
07/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
06/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
03/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
02/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
01/01/2025
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
31/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
30/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
27/12/2024
|
350.00p
|
355.00p
|
340.00p
|
340.00p
|
0
|
|
26/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
25/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
24/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
23/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
20/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
19/12/2024
|
340.00p
|
340.00p
|
340.00p
|
340.00p
|
0
|
|
18/12/2024
|
360.00p
|
360.00p
|
310.00p
|
340.00p
|
392
|
|
17/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
16/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
13/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
12/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
11/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
10/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
09/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
06/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
05/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
04/12/2024
|
360.00p
|
364.50p
|
360.00p
|
360.00p
|
400
|
|
03/12/2024
|
360.00p
|
360.00p
|
360.00p
|
360.00p
|
0
|
|
02/12/2024
|
360.00p
|
364.50p
|
360.00p
|
360.00p
|
21
|
|
29/11/2024
|
360.00p
|
370.00p
|
360.00p
|
360.00p
|
0
|
|
28/11/2024
|
360.00p
|
370.00p
|
360.00p
|
360.00p
|
0
|
|
27/11/2024
|
385.00p
|
385.00p
|
365.00p
|
365.00p
|
150
|
|
26/11/2024
|
385.00p
|
410.00p
|
376.25p
|
385.00p
|
0
|
|
25/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
22/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
21/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
20/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
19/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
18/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
15/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
14/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
13/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
12/11/2024
|
410.00p
|
440.00p
|
391.82p
|
410.00p
|
0
|
|
11/11/2024
|
410.00p
|
440.00p
|
410.00p
|
440.00p
|
34
|
|
08/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
07/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
06/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
05/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
04/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
01/11/2024
|
410.00p
|
410.00p
|
391.82p
|
410.00p
|
0
|
|
31/10/2024
|
415.00p
|
415.00p
|
380.00p
|
410.00p
|
300
|
|
30/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
29/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
28/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
25/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
24/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
23/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
22/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
21/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
18/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
17/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
16/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
15/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
14/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
11/10/2024
|
415.00p
|
415.00p
|
406.25p
|
415.00p
|
0
|
|
10/10/2024
|
430.00p
|
430.00p
|
350.00p
|
415.00p
|
4,000
|
|
09/10/2024
|
430.00p
|
430.00p
|
425.00p
|
430.00p
|
0
|
|
08/10/2024
|
430.00p
|
430.00p
|
415.00p
|
430.00p
|
337
|
|
07/10/2024
|
430.00p
|
430.00p
|
425.00p
|
430.00p
|
0
|
|
04/10/2024
|
430.00p
|
430.00p
|
425.00p
|
430.00p
|
0
|
|
03/10/2024
|
430.00p
|
430.00p
|
425.00p
|
430.00p
|
0
|