Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hill & Smith (HILS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 71,398 2,550.00p Uncrossing Trade
 16:35:21 - 15-May-26
Unknown* 86 2,555.00p SI Trade
 16:29:51 - 15-May-26
Buy* 14 2,555.00p Automatic Execution
 16:29:43 - 15-May-26
Buy* 52 2,555.00p Automatic Execution
 16:29:43 - 15-May-26
Buy* 61 2,555.00p Automatic Execution
 16:29:43 - 15-May-26
Unknown* 96 2,552.50p OTC Trade
 16:29:24 - 15-May-26
Unknown* 96 2,552.50p SI Trade
 16:29:24 - 15-May-26
Unknown* 96 2,552.50p OTC Trade
 16:29:24 - 15-May-26
Buy* 583 2,555.00p Automatic Execution
 16:28:13 - 15-May-26
Sell* 67 2,555.00p Automatic Execution
 16:28:13 - 15-May-26
Sell* 19 2,555.00p Automatic Execution
 16:28:13 - 15-May-26
Sell* 357 2,555.00p Automatic Execution
 16:28:13 - 15-May-26
Sell* 5 2,555.00p Automatic Execution
 16:28:13 - 15-May-26
Buy* 67 2,555.00p Automatic Execution
 16:24:42 - 15-May-26
Buy* 206 2,555.00p Automatic Execution
 16:24:42 - 15-May-26
Buy* 50 2,555.00p Automatic Execution
 16:23:01 - 15-May-26
Buy* 68 2,555.00p Automatic Execution
 16:23:01 - 15-May-26
Buy* 93 2,555.00p Automatic Execution
 16:23:01 - 15-May-26
Unknown* 0 2,560.00p SI Trade
 16:23:00 - 15-May-26
Unknown* 0 2,550.00p SI Trade
 16:22:26 - 15-May-26
Sell* 27 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Sell* 124 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Sell* 357 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Sell* 92 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Sell* 24 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Sell* 530 2,555.00p Automatic Execution
 16:17:05 - 15-May-26
Buy* 97 2,555.00p Automatic Execution
 16:11:52 - 15-May-26
Buy* 72 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Buy* 57 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Buy* 187 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Buy* 357 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Sell* 1,322 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Sell* 41 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Sell* 35 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Sell* 75 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Sell* 247 2,555.00p Automatic Execution
 16:11:05 - 15-May-26
Buy* 123 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 35 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 19 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 95 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 10 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 183 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 159 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Buy* 249 2,555.00p Automatic Execution
 16:10:54 - 15-May-26
Sell* 1 2,550.00p SI Trade
 16:10:46 - 15-May-26
Sell* 49 2,550.00p Automatic Execution
 16:09:35 - 15-May-26
Sell* 1 2,550.00p Automatic Execution
 16:09:35 - 15-May-26
Unknown* 128 2,550.00p OTC Trade
 16:05:01 - 15-May-26
Unknown* 128 2,550.00p OTC Trade
 16:05:01 - 15-May-26
Sell* 128 2,550.00p SI Trade
 16:05:01 - 15-May-26
Unknown* 95 2,550.00p OTC Trade
 16:04:24 - 15-May-26
Unknown* 95 2,550.00p OTC Trade
 16:04:24 - 15-May-26
Sell* 95 2,550.00p SI Trade
 16:04:24 - 15-May-26
Unknown* 95 2,550.00p OTC Trade
 16:03:37 - 15-May-26
Unknown* 95 2,550.00p OTC Trade
 16:03:37 - 15-May-26
Sell* 95 2,550.00p SI Trade
 16:03:37 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 16:02:51 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 16:02:51 - 15-May-26
Sell* 96 2,550.00p SI Trade
 16:02:51 - 15-May-26
Unknown* 97 2,550.00p OTC Trade
 16:02:02 - 15-May-26
Unknown* 97 2,550.00p OTC Trade
 16:02:02 - 15-May-26
Sell* 97 2,550.00p SI Trade
 16:02:02 - 15-May-26
Buy* 52 2,550.00p Automatic Execution
 15:52:43 - 15-May-26
Buy* 173 2,550.00p Automatic Execution
 15:52:43 - 15-May-26
Buy* 425 2,550.00p Automatic Execution
 15:52:43 - 15-May-26
Sell* 556 2,550.00p Automatic Execution
 15:52:06 - 15-May-26
Sell* 60 2,550.00p Automatic Execution
 15:52:06 - 15-May-26
Sell* 54 2,550.00p Automatic Execution
 15:52:06 - 15-May-26
Sell* 356 2,550.00p Automatic Execution
 15:52:06 - 15-May-26
Buy* 108 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Buy* 126 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Buy* 65 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Buy* 59 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Buy* 98 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Buy* 72 2,555.00p Automatic Execution
 15:51:40 - 15-May-26
Unknown* 1,696 2,568.52005p SI Trade
Negotiated Trade
 15:51:39 - 15-May-26
Sell* 77 2,550.086p Negotiated Trade
 15:48:52 - 15-May-26
Buy* 205 2,555.00p Automatic Execution
 15:47:40 - 15-May-26
Buy* 55 2,555.00p Automatic Execution
 15:47:40 - 15-May-26
Buy* 37 2,555.00p Automatic Execution
 15:47:40 - 15-May-26
Buy* 91 2,555.00p Automatic Execution
 15:47:40 - 15-May-26
Buy* 126 2,555.00p Automatic Execution
 15:47:40 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:47:14 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:47:14 - 15-May-26
Sell* 100 2,550.00p SI Trade
 15:47:14 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:46:17 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:46:17 - 15-May-26
Sell* 100 2,550.00p SI Trade
 15:46:17 - 15-May-26
Unknown* 100 2,552.50p OTC Trade
 15:45:19 - 15-May-26
Unknown* 100 2,552.50p SI Trade
 15:45:19 - 15-May-26
Unknown* 100 2,552.50p OTC Trade
 15:45:19 - 15-May-26
Unknown* 0 2,550.00p SI Trade
 15:44:40 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:44:20 - 15-May-26
Unknown* 100 2,550.00p OTC Trade
 15:44:20 - 15-May-26
Sell* 100 2,550.00p SI Trade
 15:44:20 - 15-May-26
Unknown* 99 2,550.00p OTC Trade
 15:42:40 - 15-May-26
Buy* 72 2,555.00p Automatic Execution
 15:42:40 - 15-May-26
Buy* 50 2,555.00p Automatic Execution
 15:42:40 - 15-May-26
Buy* 39 2,555.00p Automatic Execution
 15:42:40 - 15-May-26
Buy* 357 2,555.00p Automatic Execution
 15:42:40 - 15-May-26
Sell* 99 2,550.00p SI Trade
 15:42:40 - 15-May-26
Unknown* 99 2,550.00p OTC Trade
 15:42:40 - 15-May-26
Unknown* 99 2,550.00p OTC Trade
 15:41:42 - 15-May-26
Unknown* 99 2,550.00p OTC Trade
 15:41:42 - 15-May-26
Sell* 99 2,550.00p SI Trade
 15:41:42 - 15-May-26
Unknown* 174 2,552.50p SI Trade
 15:35:04 - 15-May-26
Sell* 16 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Sell* 341 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 53 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 13 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 52 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 43 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 42 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 21 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 311 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Buy* 184 2,555.00p Automatic Execution
 15:35:03 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:34:12 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:34:12 - 15-May-26
Sell* 96 2,550.00p SI Trade
 15:34:12 - 15-May-26
Sell* 250 2,550.8653p Ordinary
 15:32:56 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:32:46 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:32:46 - 15-May-26
Sell* 96 2,550.00p SI Trade
 15:32:46 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:31:18 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:31:18 - 15-May-26
Sell* 96 2,550.00p SI Trade
 15:31:18 - 15-May-26
Unknown* 98 2,550.00p OTC Trade
 15:30:35 - 15-May-26
Sell* 98 2,550.00p SI Trade
 15:30:35 - 15-May-26
Unknown* 98 2,550.00p OTC Trade
 15:30:35 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:29:54 - 15-May-26
Sell* 96 2,550.00p SI Trade
 15:29:54 - 15-May-26
Unknown* 96 2,550.00p OTC Trade
 15:29:54 - 15-May-26
Unknown* 97 2,550.00p OTC Trade
 15:29:13 - 15-May-26
Sell* 97 2,550.00p SI Trade
 15:29:13 - 15-May-26
Unknown* 97 2,550.00p OTC Trade
 15:29:13 - 15-May-26
Sell* 19 2,550.00p SI Trade
 15:26:07 - 15-May-26
Sell* 556 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 529 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 33 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 38 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 347 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 110 2,555.00p SI Trade
 15:26:03 - 15-May-26
Sell* 27 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 137 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 106 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 29 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 28 2,555.00p Automatic Execution
 15:26:03 - 15-May-26
Sell* 157 2,555.00p SI Trade
 15:26:01 - 15-May-26
Buy* 1 2,560.00p SI Trade
 15:25:57 - 15-May-26
Sell* 150 2,555.00p Automatic Execution
 15:25:57 - 15-May-26
Sell* 25 2,555.00p Automatic Execution
 15:18:41 - 15-May-26
Sell* 19 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Buy* 178 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Buy* 95 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Buy* 285 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Buy* 41 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Buy* 357 2,555.00p Automatic Execution
 15:18:33 - 15-May-26
Sell* 33 2,550.00p Automatic Execution
 15:13:25 - 15-May-26
Buy* 94 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 300 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 22 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 41 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 40 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 180 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 190 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Buy* 271 2,550.00p Automatic Execution
 15:13:21 - 15-May-26
Sell* 1 2,546.6941p Ordinary
 15:12:49 - 15-May-26
Buy* 1 2,548.3059p Ordinary
 15:12:48 - 15-May-26
Sell* 1,900 2,546.2081p Ordinary
 15:07:01 - 15-May-26
Sell* 29 2,545.00p Automatic Execution
 15:04:21 - 15-May-26
Sell* 75 2,545.00p Automatic Execution
 15:04:21 - 15-May-26
Buy* 4 2,550.00p SI Trade
 15:03:43 - 15-May-26
Buy* 85 2,550.00p Automatic Execution
 15:01:46 - 15-May-26
Sell* 55 2,545.00p Automatic Execution
 15:01:01 - 15-May-26
Sell* 17 2,545.00p Automatic Execution
 15:01:01 - 15-May-26
Sell* 39 2,545.00p Automatic Execution
 15:01:01 - 15-May-26
Sell* 222 2,550.00p Automatic Execution
 14:59:02 - 15-May-26
Sell* 9 2,550.00p Automatic Execution
 14:59:02 - 15-May-26
Sell* 214 2,550.00p Automatic Execution
 14:59:02 - 15-May-26
Buy* 7,382 2,555.16p SI Trade
 14:59:02 - 15-May-26
Buy* 176 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Buy* 166 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Buy* 177 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Buy* 402 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Buy* 177 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 599 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 356 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 126 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 47 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 198 2,550.00p Automatic Execution
 14:58:57 - 15-May-26
Sell* 62 2,555.00p Automatic Execution
 14:58:47 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:47 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:47 - 15-May-26
Sell* 77 2,555.00p Automatic Execution
 14:58:47 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:47 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:40 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:40 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:40 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:40 - 15-May-26
Sell* 255 2,555.00p Automatic Execution
 14:58:40 - 15-May-26
FTSE 100 Latest
Value10,195.37
Change-177.56