£20,610
-0,67%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,66 | 20,89 | 20,66 | 20,67 | -0,38% | - |
| 04.11.2024 | 20,55 | 20,80 | 20,55 | 20,75 | 0,61% | 8.189,00 |
| 01.11.2024 | 20,53 | 20,75 | 20,30 | 20,63 | 2,10% | 17.291,00 |
| 31.10.2024 | 20,40 | 20,40 | 19,86 | 20,20 | -2,65% | 8.382,00 |
| 30.10.2024 | 20,30 | 20,85 | 20,15 | 20,75 | 2,22% | 23.051,00 |
| 29.10.2024 | 20,03 | 20,55 | 20,03 | 20,30 | 0,50% | 20.037,00 |
| 28.10.2024 | 20,20 | 20,30 | 20,10 | 20,20 | 0,50% | 8.281,00 |
| 25.10.2024 | 19,97 | 20,25 | 19,97 | 20,10 | 0,25% | 17.144,00 |
| 24.10.2024 | 20,00 | 20,10 | 19,92 | 20,05 | 0,55% | 5.394,00 |
| 23.10.2024 | 20,25 | 20,28 | 19,90 | 19,94 | -1,77% | 8.072,00 |
| 22.10.2024 | 20,15 | 20,33 | 20,10 | 20,30 | 0,74% | 9.157,00 |
| 21.10.2024 | 20,40 | 20,45 | 20,10 | 20,15 | -1,47% | 8.028,00 |
| 18.10.2024 | 20,25 | 20,58 | 20,25 | 20,45 | 2,00% | 7.338,00 |
| 17.10.2024 | 20,00 | 20,20 | 19,86 | 20,05 | 0,65% | 7.977,00 |
| 16.10.2024 | 19,70 | 20,23 | 19,68 | 19,92 | 0,76% | 13.063,00 |
| 15.10.2024 | 19,71 | 19,89 | 19,71 | 19,77 | 0,41% | 12.146,00 |
| 14.10.2024 | 19,84 | 19,87 | 19,64 | 19,69 | -0,05% | 4.270,00 |
| 11.10.2024 | 19,80 | 19,83 | 19,68 | 19,70 | 0,20% | 9.810,00 |
| 10.10.2024 | 20,15 | 20,20 | 19,59 | 19,66 | -1,50% | 5.375,00 |
| 09.10.2024 | 19,96 | 20,05 | 19,90 | 19,96 | 1,42% | 16.518,00 |
| 08.10.2024 | 19,86 | 19,91 | 19,68 | 19,68 | -1,11% | 19.036,00 |
| 07.10.2024 | 20,10 | 20,15 | 19,86 | 19,90 | -1,73% | 14.156,00 |
| 04.10.2024 | 19,86 | 20,35 | 19,76 | 20,25 | 2,38% | 6.978,00 |
| 03.10.2024 | 19,82 | 19,90 | 19,74 | 19,78 | -0,70% | 13.007,00 |
| 02.10.2024 | 20,30 | 20,30 | 19,92 | 19,92 | -1,87% | 3.739,00 |
| 01.10.2024 | 20,55 | 20,55 | 20,13 | 20,30 | -0,85% | 5.558,00 |
| 30.09.2024 | 20,78 | 20,80 | 20,45 | 20,48 | -1,33% | 7.694,00 |
| 27.09.2024 | 20,95 | 20,95 | 20,73 | 20,75 | -0,12% | 4.858,00 |
| 26.09.2024 | 20,35 | 20,95 | 20,35 | 20,78 | 3,62% | 6.425,00 |
| 25.09.2024 | 20,40 | 20,45 | 20,05 | 20,05 | -1,96% | 4.735,00 |
| 24.09.2024 | 20,25 | 20,45 | 20,25 | 20,45 | 0,25% | 11.906,00 |
| 23.09.2024 | 20,35 | 20,40 | 20,20 | 20,40 | 0,00% | 2.114,00 |
| 20.09.2024 | 20,83 | 21,05 | 20,40 | 20,40 | -2,63% | 16.452,00 |
| 19.09.2024 | 20,65 | 21,00 | 20,40 | 20,95 | 3,46% | 48.226,00 |
| 18.09.2024 | 20,40 | 20,50 | 20,18 | 20,25 | -1,82% | 3.326,00 |
| 17.09.2024 | 20,60 | 20,80 | 20,55 | 20,63 | 0,61% | 9.628,00 |
| 16.09.2024 | 20,43 | 20,60 | 20,40 | 20,50 | 0,49% | 4.876,00 |
| 13.09.2024 | 20,18 | 20,45 | 20,18 | 20,40 | 0,12% | 24.248,00 |
| 12.09.2024 | 20,20 | 20,45 | 20,10 | 20,38 | 1,37% | 20.881,00 |
| 11.09.2024 | 20,10 | 20,20 | 19,94 | 20,10 | -0,99% | 9.250,00 |
| 10.09.2024 | 20,20 | 20,50 | 20,15 | 20,30 | 1,37% | 16.634,00 |
| 09.09.2024 | 20,00 | 20,03 | 19,88 | 20,03 | 0,33% | 14.263,00 |
| 06.09.2024 | 20,43 | 20,50 | 19,94 | 19,96 | -3,11% | 11.013,00 |
| 05.09.2024 | 20,65 | 20,80 | 20,45 | 20,60 | -0,84% | 21.735,00 |
| 04.09.2024 | 20,65 | 20,90 | 20,55 | 20,78 | -0,84% | 15.633,00 |
| 03.09.2024 | 21,23 | 21,45 | 20,75 | 20,95 | -1,64% | 8.681,00 |
| 02.09.2024 | 21,25 | 21,35 | 21,15 | 21,30 | 0,00% | 4.460,00 |
| 30.08.2024 | 21,40 | 21,50 | 21,30 | 21,30 | -0,58% | 8.401,00 |
| 29.08.2024 | 21,00 | 21,55 | 21,00 | 21,43 | 1,78% | 11.786,00 |
| 28.08.2024 | 21,20 | 21,30 | 21,00 | 21,05 | 0,00% | 13.372,00 |
| 27.08.2024 | 20,95 | 21,13 | 20,95 | 21,05 | 0,35% | 4.376,00 |
| 26.08.2024 | 20,95 | 21,05 | 20,95 | 20,98 | 0,37% | - |
| 23.08.2024 | 20,85 | 20,90 | 20,63 | 20,90 | 0,72% | 2.946,00 |
| 22.08.2024 | 20,70 | 21,00 | 20,70 | 20,75 | -0,72% | 2.300,00 |
| 21.08.2024 | 20,80 | 21,10 | 20,75 | 20,90 | 0,00% | 8.282,00 |
| 20.08.2024 | 20,90 | 20,98 | 20,85 | 20,90 | 0,12% | 7.677,00 |
| 19.08.2024 | 20,80 | 20,90 | 20,75 | 20,88 | 0,48% | 12.474,00 |
| 16.08.2024 | 20,85 | 20,95 | 20,70 | 20,78 | -0,84% | 6.355,00 |
| 15.08.2024 | 20,55 | 21,00 | 20,55 | 20,95 | 2,20% | 4.681,00 |
| 14.08.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 1,49% | 18.864,00 |
| 13.08.2024 | 19,88 | 20,25 | 19,52 | 20,20 | 1,15% | 14.753,00 |
| 12.08.2024 | 20,50 | 20,60 | 19,90 | 19,97 | -1,38% | 7.723,00 |
| 09.08.2024 | 21,18 | 21,50 | 20,25 | 20,25 | -5,15% | 13.152,00 |
| 08.08.2024 | 21,00 | 21,60 | 20,19 | 21,35 | -1,16% | 11.974,00 |
| 07.08.2024 | 21,63 | 21,95 | 21,45 | 21,60 | 0,93% | 9.081,00 |
| 06.08.2024 | 21,45 | 21,58 | 21,20 | 21,40 | 2,39% | 11.341,00 |
| 05.08.2024 | 21,30 | 21,75 | 20,60 | 20,90 | -4,35% | 24.592,00 |
| 02.08.2024 | 22,40 | 22,50 | 21,75 | 21,85 | -2,67% | 10.975,00 |
| 01.08.2024 | 23,15 | 23,25 | 22,45 | 22,45 | -1,97% | 10.625,00 |
| 31.07.2024 | 22,58 | 22,95 | 22,58 | 22,90 | 1,10% | 12.206,00 |
| 30.07.2024 | 22,60 | 23,25 | 22,60 | 22,65 | 1,34% | 21.189,00 |
| 29.07.2024 | 22,55 | 23,05 | 22,35 | 22,35 | -1,97% | 8.209,00 |
| 26.07.2024 | 21,95 | 22,90 | 21,95 | 22,80 | 4,11% | 11.477,00 |
| 25.07.2024 | 21,85 | 22,00 | 21,73 | 21,90 | 0,11% | 8.765,00 |
| 24.07.2024 | 21,80 | 22,00 | 21,75 | 21,88 | 0,11% | 2.862,00 |
| 23.07.2024 | 21,85 | 22,05 | 21,85 | 21,85 | 0,46% | 4.794,00 |
| 22.07.2024 | 21,65 | 21,90 | 21,65 | 21,75 | 0,23% | 19.908,00 |
| 19.07.2024 | 21,50 | 21,90 | 21,50 | 21,70 | -1,25% | 8.522,00 |
| 18.07.2024 | 21,35 | 22,30 | 21,35 | 21,98 | 3,66% | 12.490,00 |
| 17.07.2024 | 21,30 | 21,33 | 21,05 | 21,20 | -1,51% | 2.728,00 |
| 16.07.2024 | 21,40 | 21,53 | 21,15 | 21,53 | 0,35% | 3.983,00 |
| 15.07.2024 | 21,20 | 21,50 | 21,15 | 21,45 | 1,66% | 3.531,00 |
| 12.07.2024 | 21,33 | 21,35 | 21,00 | 21,10 | -0,94% | 6.036,00 |
| 11.07.2024 | 21,00 | 21,45 | 21,00 | 21,30 | 0,95% | 7.148,00 |
| 10.07.2024 | 20,80 | 21,15 | 20,80 | 21,10 | 1,08% | 4.159,00 |
| 09.07.2024 | 20,90 | 21,25 | 20,75 | 20,88 | 1,58% | 10.464,00 |
| 08.07.2024 | 20,05 | 20,60 | 20,05 | 20,55 | 0,98% | 7.314,00 |
| 05.07.2024 | 20,15 | 20,65 | 20,10 | 20,35 | 1,95% | 9.489,00 |
| 04.07.2024 | 19,80 | 19,98 | 19,80 | 19,96 | 0,50% | 4.107,00 |
| 03.07.2024 | 19,67 | 19,88 | 19,52 | 19,86 | 1,27% | 11.270,00 |
| 02.07.2024 | 19,40 | 19,64 | 19,33 | 19,61 | 1,08% | 25.197,00 |
| 01.07.2024 | 19,62 | 19,70 | 19,38 | 19,40 | -1,12% | 5.533,00 |
| 28.06.2024 | 19,47 | 19,64 | 19,45 | 19,62 | -0,30% | 9.177,00 |
| 27.06.2024 | 19,48 | 19,77 | 19,31 | 19,68 | 2,07% | 5.606,00 |
| 26.06.2024 | 19,22 | 19,33 | 19,10 | 19,28 | 0,73% | 12.866,00 |
| 25.06.2024 | 19,54 | 19,54 | 19,06 | 19,14 | -1,64% | 11.925,00 |
| 24.06.2024 | 19,30 | 19,64 | 19,26 | 19,46 | 0,31% | 10.326,00 |
| 21.06.2024 | 19,50 | 19,52 | 19,34 | 19,40 | -1,52% | 2.216,00 |
| 20.06.2024 | 19,58 | 19,74 | 19,56 | 19,70 | 0,61% | 2.925,00 |
| 19.06.2024 | 19,64 | 19,82 | 19,58 | 19,58 | -0,51% | 2.063,00 |