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 | 105 | 3.77697841727 | 2780 | 2885 | 2735 | 145622 | 2825.01931708 | DE |
| 4 | 165 | 6.06617647059 | 2720 | 2895 | 2715 | 186506 | 2807.29469315 | DE |
| 12 | 535 | 22.7659574468 | 2350 | 2895 | 2350 | 245015 | 2648.57008181 | DE |
| 26 | 605 | 26.5350877193 | 2280 | 2895 | 1996 | 216939 | 2449.78096944 | DE |
| 52 | 1057 | 57.8227571116 | 1828 | 2895 | 1804 | 189371 | 2301.72520639 | DE |
| 156 | 1357 | 88.8089005236 | 1528 | 2895 | 1464 | 148251 | 2058.2913532 | DE |
| 260 | 1371 | 90.5548216645 | 1514 | 2895 | 859 | 134553 | 1835.92622803 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 2815 | -20 | -0.71 | 2820 | 2820 | 2750 | 221342 |
| 1783441800 | 2835 | -5 | -0.18 | 2825 | 2855 | 2810 | 125419 |
| 1783355400 | 2840 | -15 | -0.53 | 2845 | 2855 | 2795 | 94819 |
| 1783096200 | 2855 | 50 | 1.78 | 2825 | 2860 | 2800 | 105633 |
| 1783009800 | 2805 | 10 | 0.36 | 2780 | 2830 | 2755 | 180899 |
| 1782923400 | 2795 | 50 | 1.82 | 2740 | 2800 | 2725 | 187193 |
| 1782837000 | 2745 | 0 | 0.00 | 2780 | 2780 | 2740 | 296042 |
| 1782750600 | 2745 | -15 | -0.54 | 2750 | 2805 | 2735 | 209722 |
| 1782491400 | 2760 | 0 | 0.00 | 2750 | 2785 | 2715 | 117334 |
| 1782405000 | 2760 | -30 | -1.08 | 2800 | 2830 | 2725 | 313779 |
| 1782318600 | 2790 | -15 | -0.53 | 2795 | 2825 | 2765 | 211235 |
| 1782232200 | 2805 | -60 | -2.09 | 2800 | 2815 | 2755 | 137813 |
| 1782145800 | 2865 | 0 | 0.00 | 2860 | 2865 | 2840 | 86281 |
| 1781886600 | 2865 | -10 | -0.35 | 2875 | 2895 | 2845 | 235809 |
| 1781800200 | 2875 | 30 | 1.05 | 2845 | 2890 | 2835 | 146514 |
| 1781713800 | 2845 | -5 | -0.18 | 2855 | 2855 | 2795 | 151724 |
| 1781627400 | 2850 | 25 | 0.88 | 2825 | 2850 | 2815 | 225011 |
| 1781541000 | 2825 | -20 | -0.70 | 2880 | 2885 | 2815 | 239240 |
| 1781281800 | 2845 | 75 | 2.71 | 2800 | 2870 | 2800 | 183209 |
| 1781195400 | 2770 | 10 | 0.36 | 2720 | 2800 | 2720 | 263034 |
| 1781109000 | 2760 | 5 | 0.18 | 2755 | 2800 | 2720 | 171152 |
| 1781022600 | 2755 | -25 | -0.90 | 2775 | 2840 | 2755 | 131758 |
| 1780936200 | 2780 | -15 | -0.54 | 2760 | 2800 | 2755 | 264828 |
| 1780677000 | 2795 | 20 | 0.72 | 2715 | 2830 | 2715 | 130079 |
| 1780590600 | 2775 | 35 | 1.28 | 2755 | 2780 | 2735 | 136340 |
| 1780504200 | 2740 | 20 | 0.74 | 2720 | 2760 | 2705 | 109452 |
| 1780417800 | 2720 | 30 | 1.12 | 2740 | 2770 | 2720 | 152789 |
| 1780331400 | 2690 | -80 | -2.89 | 2770 | 2770 | 2680 | 205923 |
| 1780072200 | 2770 | 10 | 0.36 | 2795 | 2795 | 2745 | 560508 |
| 1779985800 | 2760 | -35 | -1.25 | 2790 | 2805 | 2755 | 203315 |
| 1779899400 | 2795 | 35 | 1.27 | 2765 | 2810 | 2755 | 180785 |
| 1779813000 | 2760 | 0 | 0.00 | 2785 | 2785 | 2745 | 106422 |
| 1779467400 | 2760 | 115 | 4.35 | 2650 | 2775 | 2650 | 200731 |
| 1779381000 | 2645 | 20 | 0.76 | 2600 | 2690 | 2600 | 230130 |
| 1779294600 | 2625 | 45 | 1.74 | 2560 | 2630 | 2555 | 523813 |
| 1779208200 | 2580 | 50 | 1.98 | 2575 | 2595 | 2545 | 240090 |
| 1779121800 | 2530 | -20 | -0.78 | 2545 | 2570 | 2520 | 253439 |
| 1778862600 | 2550 | -65 | -2.49 | 2565 | 2585 | 2545 | 445865 |
| 1778776200 | 2615 | 80 | 3.16 | 2605 | 2630 | 2535 | 305831 |
| 1778689800 | 2535 | 20 | 0.80 | 2525 | 2550 | 2505 | 185970 |
| 1778603400 | 2515 | -60 | -2.33 | 2555 | 2565 | 2510 | 264037 |
| 1778517000 | 2575 | 0 | 0.00 | 2570 | 2585 | 2545 | 476476 |
| 1778257800 | 2575 | -20 | -0.77 | 2595 | 2600 | 2565 | 109348 |
| 1778171400 | 2595 | -15 | -0.57 | 2620 | 2660 | 2595 | 281161 |
| 1778085000 | 2610 | 40 | 1.56 | 2520 | 2670 | 2520 | 227001 |
| 1777998600 | 2570 | 65 | 2.59 | 2500 | 2580 | 2495 | 1072429 |
| 1777653000 | 2505 | -65 | -2.53 | 2530 | 2550 | 2500 | 221691 |
| 1777566600 | 2570 | 25 | 0.98 | 2530 | 2580 | 2510 | 562860 |
| 1777480200 | 2545 | 60 | 2.41 | 2485 | 2545 | 2485 | 382013 |
| 1777393800 | 2485 | 15 | 0.61 | 2490 | 2490 | 2445 | 275627 |
| 1777307400 | 2470 | 60 | 2.49 | 2415 | 2480 | 2405 | 339571 |
| 1777048200 | 2410 | -5 | -0.21 | 2375 | 2430 | 2365 | 367758 |
| 1776961800 | 2415 | -45 | -1.83 | 2465 | 2465 | 2395 | 209334 |
| 1776875400 | 2460 | 5 | 0.20 | 2450 | 2480 | 2450 | 448374 |
| 1776789000 | 2455 | 30 | 1.24 | 2425 | 2460 | 2420 | 128265 |
| 1776702600 | 2425 | -10 | -0.41 | 2420 | 2425 | 2385 | 71627 |
| 1776443400 | 2435 | 60 | 2.53 | 2405 | 2435 | 2350 | 180854 |
| 1776357000 | 2375 | 35 | 1.50 | 2350 | 2385 | 2350 | 123071 |
| 1776270600 | 2340 | -40 | -1.68 | 2325 | 2385 | 2325 | 195923 |
| 1776184200 | 2380 | 50 | 2.15 | 2355 | 2385 | 2355 | 97722 |
| 1776097800 | 2330 | 10 | 0.43 | 2380 | 2380 | 2295 | 60571 |
| 1775838600 | 2320 | 35 | 1.53 | 2285 | 2345 | 2280 | 96556 |
| 1775752200 | 2285 | -10 | -0.44 | 2280 | 2285 | 2250 | 89638 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
