Hill & Smith PLC HILS
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 3.255,00-65,00 (-1,96 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.260,00 | -1,81 % | GBp 3.295,00 | GBp 3.323,50 | GBp 3.250,00 | 62,31K |
| 2026-09-30 | GBp 3.320,00 | +1,37 % | GBp 3.285,00 | GBp 3.330,00 | GBp 3.285,00 | 285,23K |
| 2026-09-29 | GBp 3.275,00 | +0,46 % | GBp 3.205,00 | GBp 3.330,00 | GBp 3.205,00 | 120,10K |
| 2026-09-28 | GBp 3.260,00 | +0,31 % | GBp 3.330,00 | GBp 3.330,00 | GBp 3.245,41 | 128,67K |
| 2026-09-25 | GBp 3.250,00 | +3,50 % | GBp 3.200,00 | GBp 3.330,00 | GBp 3.173,08 | 281,08K |
| 2026-09-24 | GBp 3.140,00 | -0,48 % | GBp 3.145,00 | GBp 3.195,00 | GBp 3.115,00 | 177,22K |
| 2026-09-23 | GBp 3.155,00 | +0,48 % | GBp 3.130,00 | GBp 3.180,00 | GBp 3.110,00 | 114,47K |
| 2026-09-22 | GBp 3.140,00 | +1,29 % | GBp 3.100,00 | GBp 3.172,50 | GBp 3.085,00 | 169,69K |
| 2026-09-21 | GBp 3.100,00 | +2,48 % | GBp 2.910,00 | GBp 3.145,00 | GBp 2.910,00 | 152,53K |
| 2026-09-18 | GBp 3.025,00 | +3,95 % | GBp 2.845,00 | GBp 3.045,00 | GBp 2.845,00 | 423,98K |
| 2026-09-17 | GBp 2.910,00 | +1,22 % | GBp 2.815,00 | GBp 2.935,00 | GBp 2.815,00 | 118,01K |
| 2026-09-16 | GBp 2.875,00 | +0,88 % | GBp 2.795,00 | GBp 2.890,00 | GBp 2.795,00 | 280,69K |
| 2026-09-15 | GBp 2.850,00 | +1,24 % | GBp 2.840,00 | GBp 2.865,00 | GBp 2.795,00 | 188,69K |
| 2026-09-14 | GBp 2.815,00 | -0,88 % | GBp 2.800,00 | GBp 2.835,00 | GBp 2.795,00 | 209,13K |
| 2026-09-11 | GBp 2.840,00 | +0,53 % | GBp 2.860,00 | GBp 2.870,00 | GBp 2.820,00 | 358,71K |
| 2026-09-10 | GBp 2.825,00 | -1,57 % | GBp 2.940,00 | GBp 2.940,00 | GBp 2.820,00 | 82,65K |
| 2026-09-09 | GBp 2.870,00 | -0,69 % | GBp 2.875,00 | GBp 2.900,00 | GBp 2.845,00 | 118,38K |
| 2026-09-08 | GBp 2.890,00 | -1,70 % | GBp 2.865,00 | GBp 2.950,00 | GBp 2.865,00 | 116,28K |
| 2026-09-07 | GBp 2.940,00 | +0,68 % | GBp 2.995,00 | GBp 2.995,00 | GBp 2.900,00 | 53,67K |
| 2026-09-04 | GBp 2.920,00 | +1,39 % | GBp 2.865,00 | GBp 2.925,00 | GBp 2.865,00 | 116,30K |
| 2026-09-03 | GBp 2.880,00 | 0,00 % | GBp 2.835,00 | GBp 2.915,00 | GBp 2.835,00 | 96,10K |
| 2026-09-02 | GBp 2.880,00 | -0,69 % | GBp 2.900,00 | GBp 2.910,00 | GBp 2.865,00 | 136,10K |
| 2026-09-01 | GBp 2.900,00 | -3,17 % | GBp 2.995,00 | GBp 3.005,00 | GBp 2.900,00 | 548,98K |
| 2026-08-28 | GBp 2.995,00 | +1,70 % | GBp 2.945,00 | GBp 3.014,75 | GBp 2.945,00 | 367,97K |
| 2026-08-27 | GBp 2.945,00 | +0,34 % | GBp 2.995,00 | GBp 2.995,00 | GBp 2.925,00 | 66,03K |
| 2026-08-26 | GBp 2.935,00 | +0,69 % | GBp 2.905,00 | GBp 2.960,00 | GBp 2.905,00 | 226,41K |
| 2026-08-25 | GBp 2.915,00 | +1,04 % | GBp 2.805,00 | GBp 2.940,00 | GBp 2.805,00 | 143,54K |
| 2026-08-24 | GBp 2.885,00 | -0,52 % | GBp 2.880,00 | GBp 2.925,00 | GBp 2.865,00 | 103,91K |
| 2026-08-21 | GBp 2.900,00 | +0,69 % | GBp 2.925,00 | GBp 2.925,00 | GBp 2.880,00 | 104,64K |
| 2026-08-20 | GBp 2.880,00 | -2,21 % | GBp 2.880,00 | GBp 2.945,25 | GBp 2.860,00 | 113,24K |
| 2026-08-19 | GBp 2.945,00 | +0,34 % | GBp 2.880,00 | GBp 2.985,00 | GBp 2.880,00 | 292,29K |
| 2026-08-18 | GBp 2.935,00 | -3,45 % | GBp 3.130,00 | GBp 3.130,00 | GBp 2.915,00 | 256,99K |
| 2026-08-17 | GBp 3.040,00 | +3,75 % | GBp 2.960,00 | GBp 3.080,00 | GBp 2.945,00 | 254,92K |
| 2026-08-14 | GBp 2.930,00 | 0,00 % | GBp 2.865,00 | GBp 2.935,00 | GBp 2.865,00 | 154,28K |
| 2026-08-13 | GBp 2.930,00 | -0,17 % | GBp 2.965,00 | GBp 2.975,00 | GBp 2.865,00 | 212,83K |
| 2026-08-12 | GBp 2.935,00 | -4,86 % | GBp 3.125,00 | GBp 3.220,00 | GBp 2.890,00 | 617,11K |
| 2026-08-11 | GBp 3.085,00 | +0,82 % | GBp 3.055,00 | GBp 3.100,00 | GBp 3.005,15 | 194,51K |
| 2026-08-10 | GBp 3.060,00 | -1,13 % | GBp 3.100,00 | GBp 3.150,00 | GBp 3.060,00 | 143,81K |
| 2026-08-07 | GBp 3.095,00 | +0,16 % | GBp 3.045,00 | GBp 3.125,00 | GBp 3.045,00 | 86,35K |
| 2026-08-06 | GBp 3.090,00 | +2,66 % | GBp 3.010,00 | GBp 3.110,00 | GBp 3.010,00 | 265,98K |
| 2026-08-05 | GBp 3.010,00 | +2,91 % | GBp 2.970,00 | GBp 3.015,00 | GBp 2.938,33 | 193,92K |
| 2026-08-04 | GBp 2.925,00 | +0,52 % | GBp 2.925,00 | GBp 2.960,00 | GBp 2.910,00 | 181,77K |
| 2026-08-03 | GBp 2.910,00 | +2,11 % | GBp 2.890,00 | GBp 2.925,00 | GBp 2.835,00 | 110,43K |
| 2026-07-31 | GBp 2.850,00 | -1,04 % | GBp 2.825,00 | GBp 2.935,00 | GBp 2.825,00 | 133,49K |
| 2026-07-30 | GBp 2.880,00 | +0,88 % | GBp 2.850,00 | GBp 2.905,00 | GBp 2.828,68 | 309,58K |
| 2026-07-29 | GBp 2.855,00 | -4,03 % | GBp 2.975,00 | GBp 3.000,00 | GBp 2.843,54 | 213,28K |
| 2026-07-28 | GBp 2.975,00 | -0,50 % | GBp 2.980,00 | GBp 3.010,00 | GBp 2.945,00 | 176,22K |
| 2026-07-27 | GBp 2.990,00 | -1,32 % | GBp 3.080,00 | GBp 3.080,00 | GBp 2.985,00 | 109,72K |
| 2026-07-24 | GBp 3.030,00 | -0,49 % | GBp 3.060,00 | GBp 3.105,00 | GBp 3.017,50 | 487,80K |
| 2026-07-23 | GBp 3.045,00 | +0,66 % | GBp 3.005,00 | GBp 3.145,00 | GBp 2.935,00 | 263,96K |
| 2026-07-22 | GBp 3.025,00 | +0,33 % | GBp 3.020,00 | GBp 3.050,00 | GBp 2.970,00 | 388,07K |
| 2026-07-21 | GBp 3.015,00 | +2,03 % | GBp 2.900,00 | GBp 3.020,00 | GBp 2.900,00 | 112,80K |
| 2026-07-20 | GBp 2.955,00 | -1,34 % | GBp 2.965,00 | GBp 3.010,00 | GBp 2.930,00 | 194,92K |
| 2026-07-17 | GBp 2.995,00 | +0,17 % | GBp 2.985,00 | GBp 2.995,00 | GBp 2.953,65 | 132,20K |
| 2026-07-16 | GBp 2.990,00 | +1,18 % | GBp 3.030,00 | GBp 3.030,00 | GBp 2.955,00 | 186,44K |
| 2026-07-15 | GBp 2.955,00 | +0,68 % | GBp 2.890,00 | GBp 2.975,00 | GBp 2.890,00 | 188,45K |
| 2026-07-14 | GBp 2.935,00 | +1,21 % | GBp 2.910,00 | GBp 2.940,00 | GBp 2.880,00 | 133,26K |
| 2026-07-13 | GBp 2.900,00 | -0,85 % | GBp 2.925,00 | GBp 2.930,00 | GBp 2.860,00 | 268,25K |
| 2026-07-10 | GBp 2.925,00 | +1,39 % | GBp 2.890,00 | GBp 2.925,00 | GBp 2.860,00 | 184,70K |
| 2026-07-09 | GBp 2.885,00 | +2,49 % | GBp 2.735,00 | GBp 2.885,00 | GBp 2.735,00 | 158,29K |
| 2026-07-08 | GBp 2.815,00 | -0,71 % | GBp 2.820,00 | GBp 2.822,86 | GBp 2.750,00 | 221,34K |
| 2026-07-07 | GBp 2.835,00 | -0,18 % | GBp 2.825,00 | GBp 2.860,00 | GBp 2.810,00 | 125,42K |
| 2026-07-06 | GBp 2.840,00 | -0,53 % | GBp 2.845,00 | GBp 2.860,00 | GBp 2.790,00 | 94,82K |
| 2026-07-03 | GBp 2.855,00 | +1,78 % | GBp 2.825,00 | GBp 2.860,00 | GBp 2.800,00 | 105,63K |
| 2026-07-02 | GBp 2.805,00 | +0,36 % | GBp 2.780,00 | GBp 2.830,00 | GBp 2.755,00 | 180,90K |
| 2026-07-01 | GBp 2.795,00 | +1,82 % | GBp 2.740,00 | GBp 2.800,00 | GBp 2.720,00 | 187,20K |
| 2026-06-30 | GBp 2.745,00 | 0,00 % | GBp 2.780,00 | GBp 2.780,44 | GBp 2.740,00 | 296,04K |
| 2026-06-29 | GBp 2.745,00 | -0,54 % | GBp 2.750,00 | GBp 2.805,00 | GBp 2.735,00 | 209,72K |
| 2026-06-26 | GBp 2.760,00 | 0,00 % | GBp 2.750,00 | GBp 2.785,00 | GBp 2.710,00 | 117,34K |
| 2026-06-25 | GBp 2.760,00 | -1,08 % | GBp 2.800,00 | GBp 2.830,00 | GBp 2.725,00 | 313,78K |
| 2026-06-24 | GBp 2.790,00 | -0,53 % | GBp 2.795,00 | GBp 2.830,00 | GBp 2.765,00 | 211,23K |
| 2026-06-23 | GBp 2.805,00 | -2,09 % | GBp 2.800,00 | GBp 2.840,00 | GBp 2.755,00 | 137,81K |
| 2026-06-22 | GBp 2.865,00 | 0,00 % | GBp 2.860,00 | GBp 2.875,00 | GBp 2.840,00 | 86,28K |
| 2026-06-19 | GBp 2.865,00 | -0,35 % | GBp 2.875,00 | GBp 2.895,00 | GBp 2.845,00 | 235,81K |
| 2026-06-18 | GBp 2.875,00 | +1,05 % | GBp 2.845,00 | GBp 2.892,50 | GBp 2.820,00 | 146,51K |
| 2026-06-17 | GBp 2.845,00 | -0,18 % | GBp 2.855,00 | GBp 2.865,00 | GBp 2.795,00 | 151,73K |
| 2026-06-16 | GBp 2.850,00 | +0,88 % | GBp 2.825,00 | GBp 2.850,00 | GBp 2.815,00 | 231,01K |
| 2026-06-15 | GBp 2.825,00 | -0,70 % | GBp 2.880,00 | GBp 2.910,58 | GBp 2.815,00 | 239,24K |
| 2026-06-12 | GBp 2.845,00 | +2,71 % | GBp 2.800,00 | GBp 2.875,00 | GBp 2.763,91 | 183,21K |
| 2026-06-11 | GBp 2.770,00 | +0,36 % | GBp 2.720,00 | GBp 2.805,00 | GBp 2.720,00 | 263,03K |
| 2026-06-10 | GBp 2.760,00 | +0,18 % | GBp 2.755,00 | GBp 2.800,00 | GBp 2.720,00 | 171,15K |
| 2026-06-09 | GBp 2.755,00 | -0,90 % | GBp 2.775,00 | GBp 2.840,00 | GBp 2.755,00 | 131,76K |
| 2026-06-08 | GBp 2.780,00 | -0,54 % | GBp 2.760,00 | GBp 2.805,00 | GBp 2.735,00 | 264,83K |
| 2026-06-05 | GBp 2.795,00 | +0,72 % | GBp 2.715,00 | GBp 2.835,00 | GBp 2.715,00 | 130,08K |
| 2026-06-04 | GBp 2.775,00 | +1,28 % | GBp 2.755,00 | GBp 2.780,00 | GBp 2.725,00 | 136,34K |
| 2026-06-03 | GBp 2.740,00 | +0,74 % | GBp 2.720,00 | GBp 2.760,00 | GBp 2.700,00 | 110,61K |
| 2026-06-02 | GBp 2.720,00 | +1,12 % | GBp 2.740,00 | GBp 2.770,00 | GBp 2.720,00 | 152,79K |
| 2026-06-01 | GBp 2.690,00 | -2,89 % | GBp 2.770,00 | GBp 2.770,00 | GBp 2.675,00 | 205,92K |
| 2026-05-29 | GBp 2.770,00 | +0,36 % | GBp 2.795,00 | GBp 2.795,00 | GBp 2.745,00 | 562,73K |
| 2026-05-28 | GBp 2.760,00 | -1,25 % | GBp 2.790,00 | GBp 2.805,00 | GBp 2.754,58 | 203,32K |