Hill Smith PLC (HILS) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 14:16:32 | 2,891.51p | 620 | £17,927.35 | Off-book | Sell | SI |
| 25/08/2026 | 14:12:35 | 2,935.50p | 7 | £205.49 | Exchange | Sell | OFF |
| 25/08/2026 | 14:12:35 | 2,940.00p | 1 | £29.40 | Exchange | Buy | OFF |
| 25/08/2026 | 14:11:20 | 2,935.00p | 163 | £4,784.05 | Exchange | Buy | AT |
| 25/08/2026 | 14:11:20 | 2,935.00p | 103 | £3,023.05 | Exchange | Buy | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 212 | £6,201.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 15 | £438.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 96 | £2,808.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 73 | £2,135.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 124 | £3,627.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 47 | £1,374.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 181 | £5,294.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 149 | £4,358.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 232 | £6,786.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 111 | £3,246.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 83 | £2,427.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:00:38 | 2,920.00p | 136 | £3,971.20 | Exchange | Buy | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 300 | £8,775.00 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 100 | £2,925.00 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 490 | £14,332.50 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 63 | £1,842.75 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 69 | £2,018.25 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 167 | £4,884.75 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 54 | £1,579.50 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 121 | £3,539.25 | Exchange | Sell | AT |
| 25/08/2026 | 13:58:54 | 2,930.00p | 115 | £3,369.50 | Exchange | Buy | AT |
| 25/08/2026 | 13:56:40 | 2,930.00p | 111 | £3,252.30 | Exchange | Buy | AT |
| 25/08/2026 | 13:56:32 | 2,930.00p | 34 | £996.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:55:24 | 2,930.00p | 68 | £1,992.40 | Off-book | Buy | SI |
| 25/08/2026 | 13:55:02 | 2,930.00p | 38 | £1,113.40 | Off-book | Buy | SI |
| 25/08/2026 | 13:52:07 | 2,925.00p | 132 | £3,861.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 252 | £7,371.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 3 | £87.75 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 117 | £3,422.25 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 54 | £1,579.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 118 | £3,457.40 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 112 | £3,281.60 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 104 | £3,047.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 70 | £2,051.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 274 | £8,028.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 104 | £3,047.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 21 | £615.30 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 274 | £8,028.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 107 | £3,135.10 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 144 | £4,219.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 252 | £7,371.00 | Exchange | Unknown | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 252 | £7,371.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 114 | £3,334.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 122 | £3,568.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 4 | £117.00 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 25/08/2026 | 14:16:32 | 2,891.51p | 620 | £17,927.35 | Off-book | Sell | SI |
| 25/08/2026 | 14:12:35 | 2,935.50p | 7 | £205.49 | Exchange | Sell | OFF |
| 25/08/2026 | 14:12:35 | 2,940.00p | 1 | £29.40 | Exchange | Buy | OFF |
| 25/08/2026 | 14:11:20 | 2,935.00p | 163 | £4,784.05 | Exchange | Buy | AT |
| 25/08/2026 | 14:11:20 | 2,935.00p | 103 | £3,023.05 | Exchange | Buy | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 212 | £6,201.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 15 | £438.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:05:37 | 2,925.00p | 96 | £2,808.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 73 | £2,135.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 124 | £3,627.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 47 | £1,374.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:04:04 | 2,925.00p | 181 | £5,294.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 149 | £4,358.25 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 232 | £6,786.00 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 111 | £3,246.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:01:06 | 2,925.00p | 83 | £2,427.75 | Exchange | Unknown | AT |
| 25/08/2026 | 14:00:38 | 2,920.00p | 136 | £3,971.20 | Exchange | Buy | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 300 | £8,775.00 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 100 | £2,925.00 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 490 | £14,332.50 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 63 | £1,842.75 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 69 | £2,018.25 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 167 | £4,884.75 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 54 | £1,579.50 | Exchange | Sell | AT |
| 25/08/2026 | 14:00:28 | 2,925.00p | 121 | £3,539.25 | Exchange | Sell | AT |
| 25/08/2026 | 13:58:54 | 2,930.00p | 115 | £3,369.50 | Exchange | Buy | AT |
| 25/08/2026 | 13:56:40 | 2,930.00p | 111 | £3,252.30 | Exchange | Buy | AT |
| 25/08/2026 | 13:56:32 | 2,930.00p | 34 | £996.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:55:24 | 2,930.00p | 68 | £1,992.40 | Off-book | Buy | SI |
| 25/08/2026 | 13:55:02 | 2,930.00p | 38 | £1,113.40 | Off-book | Buy | SI |
| 25/08/2026 | 13:52:07 | 2,925.00p | 132 | £3,861.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 252 | £7,371.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 3 | £87.75 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 117 | £3,422.25 | Exchange | Sell | AT |
| 25/08/2026 | 13:52:07 | 2,925.00p | 54 | £1,579.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 118 | £3,457.40 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 112 | £3,281.60 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 104 | £3,047.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 70 | £2,051.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 274 | £8,028.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:46:03 | 2,930.00p | 104 | £3,047.20 | Exchange | Sell | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 21 | £615.30 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 274 | £8,028.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 107 | £3,135.10 | Exchange | Buy | AT |
| 25/08/2026 | 13:45:08 | 2,930.00p | 144 | £4,219.20 | Exchange | Buy | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 252 | £7,371.00 | Exchange | Unknown | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 252 | £7,371.00 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 114 | £3,334.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 122 | £3,568.50 | Exchange | Sell | AT |
| 25/08/2026 | 13:42:54 | 2,925.00p | 4 | £117.00 | Exchange | Sell | AT |
