HSM.L - Samuel Heath & Sons PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2019265.00265.00265.00265.00265.00-
Nov 18, 2019265.00265.00265.00265.00265.00-
Nov 15, 2019265.00265.00265.00265.00265.00-
Nov 14, 2019265.00265.00265.00265.00265.00-
Nov 13, 2019265.00265.00265.00265.00265.00-
Nov 12, 2019265.00299.00299.00265.00265.00384
Nov 11, 2019265.00250.00250.00265.00265.00125
Nov 08, 2019265.00265.00265.00265.00265.00-
Nov 07, 2019265.00265.00265.00265.00265.00-
Nov 06, 2019265.00265.00265.00265.00265.00-
Nov 05, 2019265.00265.00265.00265.00265.00-
Nov 04, 2019265.00265.00265.00265.00265.00-
Nov 01, 2019265.00286.00286.00265.00265.0030
Oct 31, 2019265.00265.00265.00265.00265.00-
Oct 30, 2019265.00265.00265.00265.00265.00-
Oct 29, 2019265.00300.00300.00265.00265.00400
Oct 28, 2019265.00265.00265.00265.00265.00-
Oct 25, 2019265.00265.00265.00265.00265.00-
Oct 24, 2019265.00265.00265.00265.00265.00-
Oct 23, 2019265.00265.00265.00265.00265.00-
Oct 22, 2019265.00265.00265.00265.00265.00-
Oct 21, 2019265.00265.00265.00265.00265.00-
Oct 18, 2019265.00265.00265.00265.00265.00-
Oct 17, 2019265.00265.00265.00265.00265.00-
Oct 16, 2019265.00265.00265.00265.00265.00-
Oct 15, 2019265.00265.00265.00265.00265.00-
Oct 14, 2019265.00265.00265.00265.00265.00-
Oct 11, 2019265.00265.00265.00265.00265.00-
Oct 10, 2019265.00265.00265.00265.00265.00-
Oct 09, 2019265.00265.00265.00265.00265.00-
Oct 08, 2019265.00265.00265.00265.00265.00-
Oct 07, 2019265.00265.00265.00265.00265.00-
Oct 04, 2019265.00265.00265.00265.00265.00-
Oct 03, 2019265.00265.00265.00265.00265.00-
Oct 02, 2019265.00265.00265.00265.00265.00-
Oct 01, 2019265.00265.00265.00265.00265.00-
Sep 30, 2019265.00265.00265.00265.00265.00-
Sep 27, 2019265.00265.00265.00265.00265.00-
Sep 26, 2019265.00265.00265.00265.00265.00-
Sep 25, 2019265.00265.00265.00265.00265.00-
Sep 24, 2019265.00265.00265.00265.00265.00-
Sep 23, 2019265.00265.00265.00265.00265.00-
Sep 20, 2019265.00265.00265.00265.00265.00-
Sep 19, 2019265.00265.00265.00265.00265.00-
Sep 18, 2019265.00265.00265.00265.00265.00-
Sep 17, 2019265.00265.00265.00265.00265.00-
Sep 16, 2019265.00265.00265.00265.00265.00-
Sep 13, 2019265.00265.00265.00265.00265.00-
Sep 12, 2019265.00265.00265.00265.00265.00-
Sep 11, 2019265.00299.00299.00265.00265.00500
Sep 10, 2019265.00265.00265.00265.00265.00-
Sep 09, 2019265.00280.00280.00265.00265.00500
Sep 06, 2019265.00265.00265.00265.00265.00-
Sep 05, 2019265.00265.00265.00265.00265.00-
Sep 04, 2019265.00265.00265.00265.00265.00-
Sep 03, 2019265.00265.00265.00265.00265.00-
Sep 02, 2019265.00265.00265.00265.00265.00-
Aug 30, 2019265.00265.00265.00265.00265.00-
Aug 29, 2019265.00265.00265.00265.00265.00-
Aug 28, 2019265.00295.00285.00265.00265.0013,975
Aug 27, 2019265.00299.00299.00265.00265.002,400
Aug 23, 2019265.00265.00265.00265.00265.00-
Aug 22, 2019265.00295.00295.00265.00265.002,500
Aug 21, 2019265.00290.00290.00265.00265.005,000
Aug 20, 2019265.00265.00265.00265.00265.00-
Aug 19, 2019295.00300.00250.00265.00265.001,501
Aug 16, 2019295.00300.00300.00295.00295.0026
Aug 15, 2019295.00295.00295.00295.00295.00-
Aug 14, 2019295.00295.00295.00295.00295.00-
Aug 13, 2019295.00295.00295.00295.00295.00-
Aug 12, 2019295.00295.00295.00295.00295.00-
Aug 09, 2019295.00295.00295.00295.00295.00-
Aug 08, 2019295.00295.00295.00295.00295.00-
Aug 07, 2019295.00295.00295.00295.00295.00-
Aug 06, 2019295.00295.00295.00295.00295.00-
Aug 05, 2019295.00295.00295.00295.00295.00-
Aug 02, 2019295.00295.00295.00295.00295.00-
Aug 01, 2019295.00295.00295.00295.00295.00-
Jul 31, 2019295.00295.00295.00295.00295.00-
Jul 30, 2019295.00295.00295.00295.00295.00-
Jul 29, 2019295.00295.00295.00295.00295.00-
Jul 26, 2019295.00295.00295.00295.00295.00-
Jul 25, 2019295.00295.00295.00295.00295.00-
Jul 24, 2019295.00295.00295.00295.00295.00-
Jul 23, 2019295.00295.00295.00295.00295.00-
Jul 22, 2019295.00295.00295.00295.00295.00-
Jul 19, 2019295.00295.00295.00295.00295.00-
Jul 18, 2019295.00295.00295.00295.00295.00-
Jul 18, 20196.875 Dividend
Jul 17, 2019300.00300.00300.00295.00288.13331
Jul 16, 2019295.00295.00295.00295.00288.13-
Jul 15, 2019301.00301.00301.00295.00288.13664
Jul 12, 2019295.00295.00295.00295.00288.13-
Jul 11, 2019295.00295.00295.00295.00288.13-
Jul 10, 2019295.00295.00295.00295.00288.13-
Jul 09, 2019295.00295.00295.00295.00288.13-
Jul 08, 2019280.00280.00280.00295.00288.131,000
Jul 05, 2019300.00300.00300.00300.00293.01-
Jul 04, 2019300.00300.00300.00300.00293.01-
Jul 03, 2019300.00300.00300.00300.00293.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...