Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hill & Smith (HILS) Share Price

Intraday
Historical

Price	1,708.00p on 15-04-2025 at 17:35:11
Change	32.00p 1.91%
Buy	1,720.00p
Sell	1,700.00p
Buy / Sell HILS Shares

Last Trade:	Sell 41.00 at 1,708.00p
Day's Volume:	43,441
Last Close:	1,708.00p
Open:	1,666.00p
ISIN:	GB0004270301

Day's Range	1,666.00p - 1,714.00p
52wk Range:	1,464.00p - 2,330.00p
Market Capitalisation:	£1,371m
VWAP:	1,707.13127p
Shares in Issue:	80m

Sector: Industrial Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hill & Smith (HILS) Latest Trades
Sell*	41	1,708.00p	Automatic Execution	16:29:56 - 15-Apr-25
Buy*	124	1,710.00p	Automatic Execution	16:28:24 - 15-Apr-25
Sell*	140	1,710.00p	Automatic Execution	16:28:18 - 15-Apr-25
Sell*	49	1,712.00p	Automatic Execution	16:28:18 - 15-Apr-25
Buy*	20	1,714.00p	Automatic Execution	16:25:53 - 15-Apr-25
Buy*	16	1,712.00p	Automatic Execution	16:22:58 - 15-Apr-25
Buy*	16	1,712.00p	Automatic Execution	16:22:58 - 15-Apr-25
Buy*	1	1,712.00p	Automatic Execution	16:21:11 - 15-Apr-25
Buy*	9	1,712.00p	Automatic Execution	16:21:11 - 15-Apr-25
Buy*	10	1,712.00p	Automatic Execution	16:19:48 - 15-Apr-25

See more Hill & Smith trades

Hill & Smith (HILS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	1,666.00	1,714.00	1,666.00	1,708.00	43,441
14th Apr 2025 (Mon)	1,656.00	1,680.00	1,640.00	1,676.00	78,460
11th Apr 2025 (Fri)	1,622.00	1,666.00	1,608.00	1,614.00	81,826
10th Apr 2025 (Thu)	1,632.00	1,674.00	1,618.00	1,650.00	199,155
9th Apr 2025 (Wed)	1,574.00	1,574.00	1,506.00	1,532.00	72,930
8th Apr 2025 (Tue)	1,552.00	1,606.00	1,540.00	1,590.00	139,944
7th Apr 2025 (Mon)	1,514.00	1,600.00	1,464.00	1,530.00	219,437
4th Apr 2025 (Fri)	1,688.00	1,688.00	1,546.00	1,572.00	228,577
3rd Apr 2025 (Thu)	1,794.00	1,794.00	1,638.00	1,644.00	229,986
2nd Apr 2025 (Wed)	1,730.00	1,760.00	1,690.00	1,760.00	301,290
1st Apr 2025 (Tue)	1,740.00	1,762.00	1,722.00	1,724.00	91,869
31st Mar 2025 (Mon)	1,848.00	1,848.00	1,746.00	1,746.00	150,376
28th Mar 2025 (Fri)	1,844.00	1,850.00	1,800.00	1,816.00	176,761
27th Mar 2025 (Thu)	1,910.00	1,910.00	1,842.00	1,846.00	71,737
26th Mar 2025 (Wed)	1,970.00	1,970.00	1,912.00	1,914.00	128,018
25th Mar 2025 (Tue)	1,866.00	1,926.00	1,866.00	1,918.00	732,889
24th Mar 2025 (Mon)	1,860.00	1,918.00	1,860.00	1,910.00	90,799
21st Mar 2025 (Fri)	1,984.00	1,984.00	1,892.00	1,896.00	467,762
20th Mar 2025 (Thu)	1,970.00	1,970.00	1,922.00	1,940.00	144,948
19th Mar 2025 (Wed)	1,962.00	1,962.00	1,894.00	1,932.00	237,460
18th Mar 2025 (Tue)	1,914.00	1,940.00	1,912.00	1,914.00	124,106
17th Mar 2025 (Mon)	1,934.00	1,938.00	1,896.00	1,920.00	186,897

See more Hill & Smith price history

Date	Source	Headline
Hill & Smith (HILS) Regulatory News
11th Apr 2025 7:00 am	RNS	Notice of AGM
2nd Apr 2025 2:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Total Voting Rights
26th Mar 2025 3:50 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 7:00 am	RNS	Board Appointment
24th Mar 2025 3:58 pm	RNS	Transaction in Own Shares
20th Mar 2025 2:06 pm	RNS	Holding(s) in Company
19th Mar 2025 7:00 am	RNS	Director/PDMR Shareholding
18th Mar 2025 7:00 am	RNS	Transaction in Own Shares
17th Mar 2025 12:56 pm	RNS	Director/PDMR Shareholding

See more Hill & Smith regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00