Premium
Hill & Smith Plc (HILS)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42 | -2.1694214876 | 1936 | 2000 | 1734 | 215215 | 1828.64086611 | DE |
| 4 | -100 | -5.01504513541 | 1994 | 2000 | 1734 | 155797 | 1885.44638735 | DE |
| 12 | -28 | -1.45681581686 | 1922 | 2030 | 1734 | 130648 | 1893.06262999 | DE |
| 26 | -136 | -6.69950738916 | 2030 | 2205 | 1734 | 125398 | 1973.24740251 | DE |
| 52 | -8 | -0.420609884332 | 1902 | 2330 | 1734 | 121778 | 1997.45280384 | DE |
| 156 | 458 | 31.8941504178 | 1436 | 2330 | 859 | 118922 | 1631.04036802 | DE |
| 260 | 607 | 47.1639471639 | 1287 | 2330 | 844 | 117933 | 1549.96427741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1894 | 32 | 1.72 | 1800 | 1900 | 1800 | 188139 |
| 1741887000 | 1862 | -10 | -0.53 | 1860 | 1898 | 1836 | 237436 |
| 1741800600 | 1872 | 138 | 7.96 | 2000 | 2000 | 1848 | 341388 |
| 1741714200 | 1734 | -58 | -3.24 | 1780 | 1802 | 1734 | 244086 |
| 1741627800 | 1792 | -114 | -5.98 | 1892 | 1894 | 1792 | 168483 |
| 1741368600 | 1906 | 18 | 0.95 | 1936 | 1936 | 1862 | 84682 |
| 1741282200 | 1888 | 16 | 0.85 | 1918 | 1918 | 1860 | 172681 |
| 1741195800 | 1872 | 26 | 1.41 | 1856 | 1908 | 1856 | 209495 |
| 1741109400 | 1846 | -82 | -4.25 | 1884 | 1916 | 1832 | 130683 |
| 1741023000 | 1928 | 16 | 0.84 | 1918 | 1948 | 1906 | 91103 |
| 1740763800 | 1912 | 2 | 0.10 | 1898 | 1918 | 1884 | 206444 |
| 1740677400 | 1910 | -40 | -2.05 | 1946 | 1948 | 1900 | 53892 |
| 1740591000 | 1950 | 30 | 1.56 | 1926 | 1962 | 1926 | 384436 |
| 1740504600 | 1920 | 0 | 0.00 | 1902 | 1942 | 1902 | 168592 |
| 1740418200 | 1920 | -28 | -1.44 | 1946 | 1956 | 1902 | 183839 |
| 1740159000 | 1948 | 24 | 1.25 | 1876 | 1972 | 1876 | 108830 |
| 1740072600 | 1924 | 2 | 0.10 | 1924 | 1944 | 1914 | 73977 |
| 1739986200 | 1922 | -14 | -0.72 | 1938 | 1938 | 1908 | 110387 |
| 1739899800 | 1936 | -4 | -0.21 | 1942 | 1944 | 1918 | 63833 |
| 1739813400 | 1940 | 10 | 0.52 | 1976 | 1976 | 1920 | 42080 |
| 1739554200 | 1930 | -10 | -0.52 | 1994 | 1994 | 1928 | 39597 |
| 1739467800 | 1940 | -6 | -0.31 | 1930 | 1952 | 1930 | 81972 |
| 1739381400 | 1946 | 8 | 0.41 | 1986 | 1986 | 1930 | 75034 |
| 1739295000 | 1938 | -16 | -0.82 | 1986 | 1986 | 1924 | 44798 |
| 1739208600 | 1954 | 16 | 0.83 | 1974 | 1974 | 1924 | 82160 |
| 1738949400 | 1938 | 12 | 0.62 | 1922 | 1944 | 1904 | 130772 |
| 1738863000 | 1926 | -36 | -1.83 | 1970 | 1976 | 1924 | 83464 |
| 1738776600 | 1962 | -16 | -0.81 | 2030 | 2030 | 1962 | 398808 |
| 1738690200 | 1978 | -14 | -0.70 | 1984 | 2005 | 1970 | 68801 |
| 1738603800 | 1992 | -2 | -0.10 | 1962 | 1998 | 1954 | 87374 |
| 1738344600 | 1994 | 12 | 0.61 | 1996 | 2000 | 1978 | 117735 |
| 1738258200 | 1982 | 38 | 1.95 | 1944 | 1986 | 1942 | 76167 |
| 1738171800 | 1944 | 0 | 0.00 | 1942 | 1954 | 1936 | 55425 |
| 1738085400 | 1944 | 26 | 1.36 | 1916 | 1946 | 1916 | 126635 |
| 1737999000 | 1918 | -36 | -1.84 | 1910 | 1954 | 1910 | 157324 |
| 1737739800 | 1954 | -6 | -0.31 | 1908 | 1968 | 1908 | 99375 |
| 1737653400 | 1960 | 16 | 0.82 | 1924 | 1960 | 1920 | 80579 |
| 1737567000 | 1944 | 34 | 1.78 | 1940 | 1948 | 1910 | 149564 |
| 1737480600 | 1910 | 2 | 0.10 | 1900 | 1926 | 1896 | 67970 |
| 1737394200 | 1908 | 18 | 0.95 | 1932 | 1932 | 1890 | 185159 |
| 1737135000 | 1890 | 6 | 0.32 | 1840 | 1906 | 1840 | 258024 |
| 1737048600 | 1884 | 32 | 1.73 | 1862 | 1888 | 1842 | 216915 |
| 1736962200 | 1852 | 62 | 3.46 | 1802 | 1876 | 1802 | 64575 |
| 1736875800 | 1790 | 16 | 0.90 | 1818 | 1818 | 1776 | 90430 |
| 1736789400 | 1774 | -18 | -1.00 | 1770 | 1784 | 1758 | 97447 |
| 1736530200 | 1792 | -40 | -2.18 | 1832 | 1840 | 1776 | 59110 |
| 1736443800 | 1832 | 32 | 1.78 | 1770 | 1844 | 1770 | 168855 |
| 1736357400 | 1800 | 10 | 0.56 | 1802 | 1822 | 1778 | 125220 |
| 1736271000 | 1790 | -64 | -3.45 | 1826 | 1856 | 1762 | 132652 |
| 1736184600 | 1854 | 10 | 0.54 | 1858 | 1882 | 1836 | 68415 |
| 1735925400 | 1844 | -12 | -0.65 | 1850 | 1860 | 1830 | 319233 |
| 1735839000 | 1856 | -12 | -0.64 | 1890 | 1890 | 1850 | 47148 |
| 1735666200 | 1868 | 18 | 0.97 | 1870 | 1870 | 1844 | 21662 |
| 1735579800 | 1850 | -34 | -1.80 | 1870 | 1870 | 1838 | 54953 |
| 1735320600 | 1884 | -4 | -0.21 | 1934 | 1934 | 1872 | 54824 |
| 1735061400 | 1888 | 12 | 0.64 | 1874 | 1888 | 1874 | 14060 |
| 1734975000 | 1876 | -4 | -0.21 | 1878 | 1886 | 1860 | 60890 |
| 1734715800 | 1880 | -2 | -0.11 | 1922 | 1922 | 1848 | 307454 |
| 1734629400 | 1882 | -30 | -1.57 | 1862 | 1896 | 1858 | 275966 |
| 1734543000 | 1912 | -4 | -0.21 | 1920 | 1938 | 1904 | 72072 |
| 1734456600 | 1916 | -28 | -1.44 | 1934 | 1934 | 1896 | 59236 |
| 1734370200 | 1944 | -16 | -0.82 | 1980 | 1980 | 1938 | 85518 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
