Heath (Samuel) & Sons

(HSM)
Sector: Construction & Materials
410.00p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/10/2024 430.00p 430.00p 425.00p 430.00p 0
01/10/2024 430.00p 430.00p 425.00p 430.00p 0
30/09/2024 430.00p 430.00p 425.00p 430.00p 0
27/09/2024 430.00p 430.00p 425.00p 430.00p 0
26/09/2024 430.00p 430.00p 425.00p 430.00p 0
25/09/2024 430.00p 430.00p 425.00p 430.00p 0
24/09/2024 430.00p 430.00p 425.00p 430.00p 0
23/09/2024 415.00p 430.00p 415.00p 430.00p 151
20/09/2024 370.00p 420.00p 370.00p 415.00p 634
19/09/2024 400.00p 420.00p 400.00p 400.00p 1,000
18/09/2024 400.00p 400.00p 395.00p 400.00p 0
17/09/2024 400.00p 400.00p 395.00p 400.00p 0
16/09/2024 400.00p 400.00p 395.00p 400.00p 0
13/09/2024 400.00p 400.00p 395.00p 400.00p 0
12/09/2024 400.00p 400.00p 395.00p 400.00p 0
11/09/2024 400.00p 400.00p 395.00p 400.00p 0
10/09/2024 400.00p 400.00p 395.00p 400.00p 0
09/09/2024 400.00p 400.00p 395.00p 400.00p 0
06/09/2024 400.00p 400.00p 395.00p 400.00p 0
05/09/2024 400.00p 400.00p 395.00p 400.00p 0
04/09/2024 400.00p 400.00p 395.00p 400.00p 0
03/09/2024 400.00p 400.00p 395.00p 400.00p 0
02/09/2024 400.00p 400.00p 395.00p 400.00p 0
30/08/2024 400.00p 400.00p 395.00p 400.00p 0
29/08/2024 400.00p 400.00p 395.00p 400.00p 0
28/08/2024 400.00p 400.00p 395.00p 400.00p 0
27/08/2024 400.00p 400.00p 395.00p 400.00p 0
26/08/2024 400.00p 400.00p 395.00p 400.00p 0
23/08/2024 400.00p 400.00p 395.00p 400.00p 0
22/08/2024 400.00p 400.00p 395.00p 400.00p 0
21/08/2024 400.00p 400.00p 395.00p 400.00p 0
20/08/2024 400.00p 400.00p 395.00p 400.00p 0
19/08/2024 400.00p 400.00p 395.00p 400.00p 0
16/08/2024 400.00p 400.00p 395.00p 400.00p 0
15/08/2024 400.00p 410.00p 395.00p 400.00p 0
14/08/2024 410.00p 420.00p 410.00p 410.00p 60
13/08/2024 410.00p 410.00p 407.50p 410.00p 0
12/08/2024 410.00p 410.00p 405.00p 410.00p 380
09/08/2024 370.00p 418.00p 366.00p 410.00p 1,026
08/08/2024 325.00p 370.00p 325.00p 370.00p 1,100
07/08/2024 305.00p 345.00p 305.00p 325.00p 5,300
06/08/2024 290.00p 300.00p 290.00p 290.00p 0
05/08/2024 290.00p 300.00p 290.00p 290.00p 0
02/08/2024 290.00p 300.00p 290.00p 290.00p 0
01/08/2024 290.00p 308.00p 290.00p 290.00p 1
31/07/2024 290.00p 300.00p 290.00p 290.00p 0
30/07/2024 290.00p 300.00p 290.00p 290.00p 0
29/07/2024 290.00p 300.00p 290.00p 290.00p 0
26/07/2024 290.00p 300.00p 290.00p 290.00p 0
25/07/2024 290.00p 300.00p 290.00p 290.00p 0
24/07/2024 290.00p 290.00p 250.00p 290.00p 2,500
23/07/2024 290.00p 300.00p 290.00p 290.00p 0
22/07/2024 290.00p 310.00p 290.00p 290.00p 0
19/07/2024 250.00p 310.00p 250.00p 310.00p 250
18/07/2024 290.00p 300.00p 290.00p 290.00p 0
17/07/2024 290.00p 300.00p 290.00p 290.00p 0
16/07/2024 285.00p 310.00p 285.00p 290.00p 1,499
15/07/2024 285.00p 310.00p 285.00p 285.00p 337
12/07/2024 285.00p 293.75p 285.00p 285.00p 0
11/07/2024 275.00p 295.00p 275.00p 285.00p 500
10/07/2024 275.00p 281.25p 275.00p 275.00p 0
09/07/2024 275.00p 281.25p 275.00p 275.00p 0
08/07/2024 275.00p 281.25p 275.00p 275.00p 0
05/07/2024 275.00p 281.25p 275.00p 275.00p 0
04/07/2024 275.00p 281.25p 275.00p 275.00p 0
03/07/2024 275.00p 281.25p 275.00p 275.00p 0
02/07/2024 275.00p 281.25p 275.00p 275.00p 0
01/07/2024 275.00p 281.25p 275.00p 275.00p 0
28/06/2024 275.00p 281.25p 275.00p 275.00p 0
27/06/2024 275.00p 281.25p 275.00p 275.00p 0
26/06/2024 275.00p 281.25p 275.00p 275.00p 0
25/06/2024 275.00p 281.25p 275.00p 275.00p 0
24/06/2024 275.00p 281.25p 275.00p 275.00p 0
21/06/2024 275.00p 281.25p 275.00p 275.00p 0
20/06/2024 275.00p 281.25p 275.00p 275.00p 0
19/06/2024 275.00p 281.25p 275.00p 275.00p 0
18/06/2024 275.00p 281.25p 275.00p 275.00p 0
17/06/2024 275.00p 281.25p 275.00p 275.00p 0
14/06/2024 275.00p 281.25p 275.00p 275.00p 0
13/06/2024 275.00p 281.25p 275.00p 275.00p 0
12/06/2024 275.00p 281.25p 275.00p 275.00p 0
11/06/2024 275.00p 281.25p 275.00p 275.00p 0
10/06/2024 275.00p 281.25p 275.00p 275.00p 0
07/06/2024 275.00p 281.25p 275.00p 275.00p 0
06/06/2024 275.00p 281.25p 275.00p 275.00p 0
05/06/2024 275.00p 275.00p 250.00p 275.00p 250
04/06/2024 275.00p 281.25p 275.00p 275.00p 0
03/06/2024 275.00p 281.25p 275.00p 275.00p 0
31/05/2024 275.00p 281.25p 275.00p 275.00p 0
30/05/2024 275.00p 281.25p 275.00p 275.00p 0
29/05/2024 275.00p 281.25p 275.00p 275.00p 0
28/05/2024 275.00p 281.25p 275.00p 275.00p 0
27/05/2024 275.00p 281.25p 275.00p 275.00p 0
24/05/2024 275.00p 281.25p 275.00p 275.00p 0
23/05/2024 275.00p 281.25p 275.00p 275.00p 0
22/05/2024 275.00p 281.25p 275.00p 275.00p 0
21/05/2024 275.00p 281.25p 275.00p 275.00p 0
20/05/2024 275.00p 281.25p 275.00p 275.00p 0
17/05/2024 275.00p 281.25p 275.00p 275.00p 0
16/05/2024 275.00p 281.25p 275.00p 275.00p 0
15/05/2024 275.00p 299.00p 275.00p 275.00p 48
14/05/2024 275.00p 281.25p 275.00p 275.00p 0
13/05/2024 275.00p 281.25p 275.00p 275.00p 0
10/05/2024 275.00p 281.25p 275.00p 275.00p 0