£19,210
1,75%
Echtzeit-Aktienkurs Hill & Smith Holdings PLC
Bid:
Ask:
Aktienkurse zur Hill & Smith Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,94 | 19,30 | 18,94 | 19,02 | 0,74% | 7.352,00 |
| 02.05.2024 | 18,86 | 18,98 | 18,77 | 18,88 | 0,16% | 7.009,00 |
| 01.05.2024 | 18,96 | 19,03 | 18,81 | 18,85 | -0,58% | 6.372,00 |
| 30.04.2024 | 19,43 | 19,43 | 18,96 | 18,96 | -0,73% | 5.222,00 |
| 29.04.2024 | 19,20 | 19,20 | 18,92 | 19,10 | 0,42% | 35.017,00 |
| 26.04.2024 | 18,96 | 19,24 | 18,96 | 19,02 | 0,85% | 2.467,00 |
| 25.04.2024 | 19,25 | 19,25 | 18,72 | 18,86 | -1,87% | 16.091,00 |
| 24.04.2024 | 19,28 | 19,48 | 19,16 | 19,22 | -0,16% | 6.009,00 |
| 23.04.2024 | 18,78 | 19,30 | 18,78 | 19,25 | 2,01% | 46.181,00 |
| 22.04.2024 | 18,74 | 18,90 | 18,72 | 18,87 | 1,02% | 2.365,00 |
| 19.04.2024 | 18,66 | 18,72 | 18,54 | 18,68 | -0,85% | 11.204,00 |
| 18.04.2024 | 18,70 | 18,88 | 18,70 | 18,84 | 0,43% | 3.290,00 |
| 17.04.2024 | 19,06 | 19,12 | 18,70 | 18,76 | -1,26% | 3.199,00 |
| 16.04.2024 | 19,20 | 19,20 | 18,92 | 19,00 | -3,06% | 12.363,00 |
| 15.04.2024 | 19,40 | 19,68 | 19,40 | 19,60 | 0,82% | 3.763,00 |
| 12.04.2024 | 19,63 | 19,84 | 19,36 | 19,44 | -0,72% | 9.026,00 |
| 11.04.2024 | 19,18 | 19,66 | 19,18 | 19,58 | 0,62% | 6.911,00 |
| 10.04.2024 | 19,41 | 19,63 | 19,31 | 19,46 | -0,21% | 7.112,00 |
| 09.04.2024 | 19,50 | 19,66 | 19,44 | 19,50 | -0,10% | 11.556,00 |
| 08.04.2024 | 19,22 | 19,54 | 19,22 | 19,52 | 1,46% | 5.563,00 |
| 05.04.2024 | 19,08 | 19,26 | 18,90 | 19,24 | -0,62% | 4.081,00 |
| 04.04.2024 | 19,59 | 19,64 | 19,22 | 19,36 | -1,53% | 3.410,00 |
| 03.04.2024 | 19,56 | 19,70 | 19,46 | 19,66 | 0,41% | 2.715,00 |
| 02.04.2024 | 19,67 | 20,10 | 19,58 | 19,58 | 0,20% | 15.881,00 |
| 28.03.2024 | 19,34 | 19,64 | 19,19 | 19,54 | 1,77% | 12.569,00 |
| 27.03.2024 | 19,37 | 19,52 | 19,14 | 19,20 | -1,64% | 8.536,00 |
| 26.03.2024 | 19,46 | 19,84 | 19,30 | 19,52 | 0,62% | 7.462,00 |
| 25.03.2024 | 19,22 | 19,43 | 19,00 | 19,40 | 1,84% | 15.974,00 |
| 22.03.2024 | 19,20 | 19,28 | 19,02 | 19,05 | -1,19% | 6.072,00 |
| 21.03.2024 | 18,83 | 19,28 | 18,81 | 19,28 | 2,99% | 14.715,00 |
| 20.03.2024 | 18,56 | 18,78 | 18,56 | 18,72 | 0,11% | 18.752,00 |
| 19.03.2024 | 18,79 | 18,80 | 18,70 | 18,70 | -1,27% | 18.930,00 |
| 18.03.2024 | 18,90 | 19,04 | 18,78 | 18,94 | 0,05% | 11.449,00 |
| 15.03.2024 | 18,84 | 19,14 | 18,79 | 18,93 | 0,48% | 6.747,00 |
| 14.03.2024 | 18,92 | 19,07 | 18,80 | 18,84 | -0,32% | 4.766,00 |
| 13.03.2024 | 18,76 | 19,12 | 18,72 | 18,90 | 0,21% | 17.531,00 |
| 12.03.2024 | 18,60 | 19,22 | 18,54 | 18,86 | 1,84% | 8.364,00 |
| 11.03.2024 | 18,49 | 18,54 | 18,20 | 18,52 | 0,00% | 3.326,00 |
| 08.03.2024 | 18,56 | 18,56 | 18,37 | 18,52 | -1,80% | 550,00 |
| 07.03.2024 | 18,52 | 18,91 | 18,44 | 18,86 | 1,62% | 1.818,00 |
| 06.03.2024 | 18,43 | 18,78 | 18,42 | 18,56 | 1,53% | 1.829,00 |
| 05.03.2024 | 18,30 | 18,46 | 18,20 | 18,28 | -1,08% | 6.021,00 |
| 04.03.2024 | 18,36 | 18,56 | 18,28 | 18,48 | 0,76% | 1.530,00 |
| 01.03.2024 | 18,40 | 18,40 | 18,04 | 18,34 | 0,99% | 5.927,00 |
| 29.02.2024 | 17,92 | 18,20 | 17,92 | 18,16 | 0,89% | 21.891,00 |
| 28.02.2024 | 18,22 | 18,24 | 17,94 | 18,00 | -1,10% | 8.522,00 |
| 27.02.2024 | 18,19 | 18,46 | 18,05 | 18,20 | 0,05% | 10.415,00 |
| 26.02.2024 | 18,04 | 18,32 | 18,04 | 18,19 | 0,17% | 6.975,00 |
| 23.02.2024 | 18,08 | 18,26 | 18,08 | 18,16 | -0,44% | 4.403,00 |
| 22.02.2024 | 18,30 | 18,30 | 18,05 | 18,24 | 0,39% | 5.129,00 |
| 21.02.2024 | 17,64 | 18,20 | 17,64 | 18,17 | 1,28% | 5.982,00 |
| 20.02.2024 | 18,14 | 18,22 | 17,92 | 17,94 | -2,07% | 9.534,00 |
| 19.02.2024 | 18,28 | 18,40 | 18,20 | 18,32 | -0,81% | 1.125,00 |
| 16.02.2024 | 18,38 | 18,64 | 18,28 | 18,47 | 1,82% | 9.903,00 |
| 15.02.2024 | 18,32 | 18,36 | 18,03 | 18,14 | -0,66% | 7.315,00 |
| 14.02.2024 | 18,30 | 18,47 | 18,25 | 18,26 | 0,44% | 5.159,00 |
| 13.02.2024 | 18,72 | 18,86 | 18,07 | 18,18 | -2,99% | 7.125,00 |
| 12.02.2024 | 18,70 | 18,85 | 18,60 | 18,74 | 0,75% | 2.655,00 |
| 09.02.2024 | 18,60 | 18,73 | 18,52 | 18,60 | -1,12% | 10.307,00 |
| 08.02.2024 | 18,68 | 19,04 | 18,68 | 18,81 | -0,58% | 7.985,00 |
| 07.02.2024 | 18,74 | 18,92 | 18,71 | 18,92 | -0,16% | 10.911,00 |
| 06.02.2024 | 18,80 | 18,95 | 18,62 | 18,95 | 1,88% | 4.854,00 |
| 05.02.2024 | 18,86 | 19,00 | 18,56 | 18,60 | -1,64% | 6.222,00 |
| 02.02.2024 | 19,06 | 19,12 | 18,91 | 18,91 | 0,32% | 4.997,00 |
| 01.02.2024 | 18,78 | 19,23 | 18,76 | 18,85 | 0,80% | 13.413,00 |
| 31.01.2024 | 18,52 | 18,96 | 18,52 | 18,70 | 1,08% | 8.049,00 |
| 30.01.2024 | 18,04 | 18,68 | 18,04 | 18,50 | 1,20% | 4.706,00 |
| 29.01.2024 | 18,38 | 18,66 | 18,26 | 18,28 | -1,51% | 1.699,00 |
| 26.01.2024 | 18,22 | 18,72 | 18,22 | 18,56 | 1,98% | 4.935,00 |
| 25.01.2024 | 17,90 | 18,28 | 17,90 | 18,20 | 0,22% | 7.313,00 |
| 24.01.2024 | 18,48 | 18,48 | 18,08 | 18,16 | -0,22% | 3.683,00 |
| 23.01.2024 | 18,42 | 18,86 | 18,20 | 18,20 | -1,19% | 5.680,00 |
| 22.01.2024 | 18,20 | 18,46 | 18,18 | 18,42 | 0,66% | 3.088,00 |
| 19.01.2024 | 18,34 | 18,46 | 18,18 | 18,30 | -0,54% | 5.424,00 |
| 18.01.2024 | 18,10 | 18,52 | 18,10 | 18,40 | 1,32% | 4.435,00 |
| 17.01.2024 | 18,32 | 18,42 | 18,04 | 18,16 | -2,16% | 3.681,00 |
| 16.01.2024 | 18,34 | 18,60 | 18,34 | 18,56 | 1,31% | 4.094,00 |
| 15.01.2024 | 18,37 | 18,37 | 18,10 | 18,32 | -1,08% | 9.948,00 |
| 12.01.2024 | 18,62 | 18,68 | 18,50 | 18,52 | 0,76% | 2.571,00 |
| 11.01.2024 | 18,45 | 18,58 | 18,36 | 18,38 | 0,22% | 5.847,00 |
| 10.01.2024 | 18,00 | 18,36 | 18,00 | 18,34 | 2,17% | 7.200,00 |
| 09.01.2024 | 18,34 | 18,34 | 17,90 | 17,95 | -1,05% | 5.874,00 |
| 08.01.2024 | 18,04 | 18,18 | 17,88 | 18,14 | 0,11% | 4.113,00 |
| 05.01.2024 | 18,12 | 18,28 | 17,74 | 18,12 | -0,22% | 2.032,00 |
| 04.01.2024 | 18,26 | 18,42 | 18,06 | 18,16 | 0,22% | 4.912,00 |
| 03.01.2024 | 18,88 | 18,88 | 18,04 | 18,12 | -3,67% | 4.001,00 |
| 02.01.2024 | 19,16 | 19,16 | 18,81 | 18,81 | -2,13% | 4.515,00 |
| 29.12.2023 | 19,22 | 19,42 | 19,22 | 19,22 | 0,00% | 6.959,00 |
| 28.12.2023 | 19,08 | 19,24 | 18,98 | 19,22 | 0,95% | 4.354,00 |
| 27.12.2023 | 19,16 | 19,16 | 18,94 | 19,04 | 0,00% | 5.565,00 |
| 22.12.2023 | 18,96 | 19,24 | 18,78 | 19,04 | 0,74% | 8.809,00 |
| 21.12.2023 | 18,62 | 18,92 | 18,60 | 18,90 | 0,32% | 7.128,00 |
| 20.12.2023 | 18,77 | 18,84 | 18,68 | 18,84 | 0,75% | 15.708,00 |
| 19.12.2023 | 18,78 | 18,80 | 18,50 | 18,70 | 0,65% | 17.991,00 |
| 18.12.2023 | 18,30 | 18,66 | 18,30 | 18,58 | 0,00% | 8.584,00 |
| 15.12.2023 | 18,38 | 18,66 | 18,08 | 18,58 | 1,09% | 7.172,00 |
| 14.12.2023 | 18,00 | 18,56 | 18,00 | 18,38 | 3,14% | 9.214,00 |
| 13.12.2023 | 18,04 | 18,04 | 17,72 | 17,82 | -0,17% | 6.770,00 |
| 12.12.2023 | 18,32 | 18,32 | 17,82 | 17,85 | -1,16% | 11.378,00 |
| 11.12.2023 | 17,98 | 18,10 | 17,88 | 18,06 | 0,44% | 6.249,00 |