Hill & Smith plc (HILS) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:21 | 3,055.00p | 53,600 | £1,637,480.00 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:51 | 3,060.00p | 1 | £30.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:30 | 3,065.00p | 94 | £2,881.10 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:23 | 3,065.00p | 52 | £1,593.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:23 | 3,065.00p | 107 | £3,279.55 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:06 | 3,060.00p | 102 | £3,121.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:06 | 3,060.00p | 107 | £3,274.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:26 | 3,056.13p | 150 | £4,584.19 | Exchange | Sell | OFF |
| 14/10/2026 | 15:24:23 | 3,060.00p | 80 | £2,448.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:56 | 3,058.13p | 6 | £183.49 | Exchange | Sell | OFF |
| 14/10/2026 | 15:23:51 | 3,060.00p | 2 | £61.20 | Off-book | Unknown | SI |
| 14/10/2026 | 15:21:46 | 3,060.00p | 75 | £2,295.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 3,060.00p | 115 | £3,519.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 3,060.00p | 132 | £4,039.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:06 | 3,060.00p | 146 | £4,467.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:58 | 3,060.00p | 85 | £2,601.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 26 | £795.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 59 | £1,805.40 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 115 | £3,519.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 114 | £3,488.40 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 42 | £1,285.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 277 | £8,476.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 117 | £3,580.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 150 | £4,590.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 100 | £3,060.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 83 | £2,539.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 123 | £3,763.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 200 | £6,120.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 65 | £1,989.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 12 | £367.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 116 | £3,549.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:36 | 3,055.50p | 600 | £18,333.00 | Exchange | Buy | OFF |
| 14/10/2026 | 15:15:12 | 3,055.00p | 121 | £3,696.55 | Off-book | Sell | SI |
| 14/10/2026 | 15:15:12 | 3,060.00p | 122 | £3,733.20 | Off-book | Buy | SI |
| 14/10/2026 | 15:15:00 | 3,055.00p | 2 | £61.10 | Off-book | Sell | SI |
| 14/10/2026 | 15:14:22 | 3,055.00p | 84 | £2,566.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 91 | £2,780.05 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 49 | £1,496.95 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 86 | £2,627.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 87 | £2,657.85 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 41 | £1,252.55 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 90 | £2,749.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 89 | £2,718.95 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 92 | £2,810.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 85 | £2,596.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 22 | £672.10 | Exchange | Unknown | AT |
| 14/10/2026 | 15:13:57 | 3,055.00p | 13 | £397.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:56 | 3,055.00p | 4 | £122.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:56 | 3,055.00p | 8 | £244.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:41 | 3,055.00p | 90 | £2,749.50 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:21 | 3,055.00p | 53,600 | £1,637,480.00 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:51 | 3,060.00p | 1 | £30.60 | Exchange | Sell | AT |
| 14/10/2026 | 15:28:30 | 3,065.00p | 94 | £2,881.10 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:23 | 3,065.00p | 52 | £1,593.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:28:23 | 3,065.00p | 107 | £3,279.55 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:06 | 3,060.00p | 102 | £3,121.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:06 | 3,060.00p | 107 | £3,274.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:25:26 | 3,056.13p | 150 | £4,584.19 | Exchange | Sell | OFF |
| 14/10/2026 | 15:24:23 | 3,060.00p | 80 | £2,448.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:23:56 | 3,058.13p | 6 | £183.49 | Exchange | Sell | OFF |
| 14/10/2026 | 15:23:51 | 3,060.00p | 2 | £61.20 | Off-book | Unknown | SI |
| 14/10/2026 | 15:21:46 | 3,060.00p | 75 | £2,295.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:46 | 3,060.00p | 115 | £3,519.00 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:46 | 3,060.00p | 132 | £4,039.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:21:06 | 3,060.00p | 146 | £4,467.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:58 | 3,060.00p | 85 | £2,601.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 26 | £795.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 59 | £1,805.40 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 115 | £3,519.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 114 | £3,488.40 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 42 | £1,285.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 277 | £8,476.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 117 | £3,580.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:19:40 | 3,060.00p | 150 | £4,590.00 | Exchange | Unknown | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 100 | £3,060.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 83 | £2,539.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 123 | £3,763.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 200 | £6,120.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 65 | £1,989.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 12 | £367.20 | Exchange | Buy | AT |
| 14/10/2026 | 15:18:58 | 3,060.00p | 116 | £3,549.60 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:36 | 3,055.50p | 600 | £18,333.00 | Exchange | Buy | OFF |
| 14/10/2026 | 15:15:12 | 3,055.00p | 121 | £3,696.55 | Off-book | Sell | SI |
| 14/10/2026 | 15:15:12 | 3,060.00p | 122 | £3,733.20 | Off-book | Buy | SI |
| 14/10/2026 | 15:15:00 | 3,055.00p | 2 | £61.10 | Off-book | Sell | SI |
| 14/10/2026 | 15:14:22 | 3,055.00p | 84 | £2,566.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 91 | £2,780.05 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 49 | £1,496.95 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 86 | £2,627.30 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 87 | £2,657.85 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 41 | £1,252.55 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 90 | £2,749.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 89 | £2,718.95 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 92 | £2,810.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 85 | £2,596.75 | Exchange | Unknown | AT |
| 14/10/2026 | 15:14:22 | 3,055.00p | 22 | £672.10 | Exchange | Unknown | AT |
| 14/10/2026 | 15:13:57 | 3,055.00p | 13 | £397.15 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:56 | 3,055.00p | 4 | £122.20 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:56 | 3,055.00p | 8 | £244.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:13:41 | 3,055.00p | 90 | £2,749.50 | Exchange | Sell | AT |
