Hill Smith PLC (HILS) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/06/2026 | 07:48:53 | 2815.00p | 100 | £2,815.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:48:30 | 2819.00p | 6 | £169.14 | Exchange | Buy | OFF |
| 24/06/2026 | 07:47:26 | 2815.00p | 127 | £3,575.05 | Exchange | Unknown | AT |
| 24/06/2026 | 07:46:10 | 2813.33p | 125 | £3,516.67 | Exchange | Sell | OFF |
| 24/06/2026 | 07:46:03 | 2810.00p | 24 | £674.40 | Exchange | Sell | AT |
| 24/06/2026 | 07:46:03 | 2810.00p | 4 | £112.40 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 140 | £3,941.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 127 | £3,575.05 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 101 | £2,843.15 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 12 | £337.80 | Exchange | Sell | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 64 | £1,801.60 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 79 | £2,223.85 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 126 | £3,546.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 14 | £394.10 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 29 | £814.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 129 | £3,624.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 144 | £4,046.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:37:17 | 2805.00p | 131 | £3,674.55 | Exchange | Unknown | AT |
| 24/06/2026 | 07:37:17 | 2805.00p | 10 | £280.50 | Exchange | Unknown | AT |
| 24/06/2026 | 07:31:07 | 2815.00p | 1 | £28.15 | Exchange | Buy | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 80 | £2,248.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 105 | £2,950.50 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 109 | £3,062.90 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 118 | £3,315.80 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:35 | 2815.00p | 206 | £5,798.90 | Exchange | Unknown | AT |
| 24/06/2026 | 07:29:42 | 2815.00p | 1,100 | £30,965.00 | Off-book | Unknown | SI |
| 24/06/2026 | 07:28:55 | 2820.00p | 69 | £1,945.80 | Exchange | Buy | AT |
| 24/06/2026 | 07:28:55 | 2820.00p | 32 | £902.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:28:20 | 2820.00p | 44 | £1,240.80 | Exchange | Buy | AT |
| 24/06/2026 | 07:25:40 | 2815.00p | 100 | £2,815.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:22:24 | 2825.00p | 57 | £1,610.25 | Off-book | Buy | SI |
| 24/06/2026 | 07:22:24 | 2820.00p | 156 | £4,399.20 | Exchange | Buy | AT |
| 24/06/2026 | 07:22:24 | 2820.00p | 115 | £3,243.00 | Exchange | Buy | AT |
| 24/06/2026 | 07:21:32 | 2815.00p | 101 | £2,843.15 | Exchange | Sell | AT |
| 24/06/2026 | 07:21:23 | 2815.00p | 105 | £2,955.75 | Exchange | Unknown | AT |
| 24/06/2026 | 07:18:48 | 2810.00p | 12 | £337.20 | Exchange | Sell | AT |
| 24/06/2026 | 07:18:11 | 2815.00p | 39 | £1,097.85 | Exchange | Sell | AT |
| 24/06/2026 | 07:17:06 | 2805.00p | 2 | £56.10 | Off-book | Sell | SI |
| 24/06/2026 | 07:15:12 | 2815.00p | 28 | £788.20 | Exchange | Sell | AT |
| 24/06/2026 | 07:15:12 | 2815.00p | 86 | £2,420.90 | Exchange | Sell | AT |
| 24/06/2026 | 07:10:25 | 2825.00p | 62 | £1,751.50 | Off-book | Buy | SI |
| 24/06/2026 | 07:10:24 | 2820.00p | 192 | £5,414.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:24 | 2820.00p | 115 | £3,243.00 | Exchange | Unknown | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 42 | £1,186.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 30 | £847.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 70 | £1,977.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:06:45 | 2825.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/06/2026 | 07:01:01 | 2830.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/06/2026 | 07:00:32 | 2805.00p | 2 | £56.10 | Off-book | Sell | SI |
| 24/06/2026 | 07:00:32 | 2805.00p | 6 | £168.30 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 24/06/2026 | 07:48:53 | 2815.00p | 100 | £2,815.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:48:30 | 2819.00p | 6 | £169.14 | Exchange | Buy | OFF |
| 24/06/2026 | 07:47:26 | 2815.00p | 127 | £3,575.05 | Exchange | Unknown | AT |
| 24/06/2026 | 07:46:10 | 2813.33p | 125 | £3,516.67 | Exchange | Sell | OFF |
| 24/06/2026 | 07:46:03 | 2810.00p | 24 | £674.40 | Exchange | Sell | AT |
| 24/06/2026 | 07:46:03 | 2810.00p | 4 | £112.40 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 140 | £3,941.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 127 | £3,575.05 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 101 | £2,843.15 | Exchange | Sell | AT |
| 24/06/2026 | 07:43:50 | 2815.00p | 12 | £337.80 | Exchange | Sell | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 64 | £1,801.60 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 79 | £2,223.85 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 126 | £3,546.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:41:33 | 2815.00p | 14 | £394.10 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 29 | £814.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 129 | £3,624.90 | Exchange | Buy | AT |
| 24/06/2026 | 07:38:22 | 2810.00p | 144 | £4,046.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:37:17 | 2805.00p | 131 | £3,674.55 | Exchange | Unknown | AT |
| 24/06/2026 | 07:37:17 | 2805.00p | 10 | £280.50 | Exchange | Unknown | AT |
| 24/06/2026 | 07:31:07 | 2815.00p | 1 | £28.15 | Exchange | Buy | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 80 | £2,248.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 105 | £2,950.50 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 109 | £3,062.90 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:46 | 2810.00p | 118 | £3,315.80 | Exchange | Sell | AT |
| 24/06/2026 | 07:30:35 | 2815.00p | 206 | £5,798.90 | Exchange | Unknown | AT |
| 24/06/2026 | 07:29:42 | 2815.00p | 1,100 | £30,965.00 | Off-book | Unknown | SI |
| 24/06/2026 | 07:28:55 | 2820.00p | 69 | £1,945.80 | Exchange | Buy | AT |
| 24/06/2026 | 07:28:55 | 2820.00p | 32 | £902.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:28:20 | 2820.00p | 44 | £1,240.80 | Exchange | Buy | AT |
| 24/06/2026 | 07:25:40 | 2815.00p | 100 | £2,815.00 | Exchange | Sell | AT |
| 24/06/2026 | 07:22:24 | 2825.00p | 57 | £1,610.25 | Off-book | Buy | SI |
| 24/06/2026 | 07:22:24 | 2820.00p | 156 | £4,399.20 | Exchange | Buy | AT |
| 24/06/2026 | 07:22:24 | 2820.00p | 115 | £3,243.00 | Exchange | Buy | AT |
| 24/06/2026 | 07:21:32 | 2815.00p | 101 | £2,843.15 | Exchange | Sell | AT |
| 24/06/2026 | 07:21:23 | 2815.00p | 105 | £2,955.75 | Exchange | Unknown | AT |
| 24/06/2026 | 07:18:48 | 2810.00p | 12 | £337.20 | Exchange | Sell | AT |
| 24/06/2026 | 07:18:11 | 2815.00p | 39 | £1,097.85 | Exchange | Sell | AT |
| 24/06/2026 | 07:17:06 | 2805.00p | 2 | £56.10 | Off-book | Sell | SI |
| 24/06/2026 | 07:15:12 | 2815.00p | 28 | £788.20 | Exchange | Sell | AT |
| 24/06/2026 | 07:15:12 | 2815.00p | 86 | £2,420.90 | Exchange | Sell | AT |
| 24/06/2026 | 07:10:25 | 2825.00p | 62 | £1,751.50 | Off-book | Buy | SI |
| 24/06/2026 | 07:10:24 | 2820.00p | 192 | £5,414.40 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:24 | 2820.00p | 115 | £3,243.00 | Exchange | Unknown | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 42 | £1,186.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 30 | £847.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:10:10 | 2825.00p | 70 | £1,977.50 | Exchange | Buy | AT |
| 24/06/2026 | 07:06:45 | 2825.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/06/2026 | 07:01:01 | 2830.00p | 0 | £0.00 | Off-book | Buy | SI |
| 24/06/2026 | 07:00:32 | 2805.00p | 2 | £56.10 | Off-book | Sell | SI |
| 24/06/2026 | 07:00:32 | 2805.00p | 6 | £168.30 | Off-book | Sell | SI |
