Hill Smith PLC (HILS) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:26:34 | 2510.00p | 165 | £4,141.50 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:34 | 2510.00p | 128 | £3,212.80 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:34 | 2510.00p | 206 | £5,170.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:43 | 2510.00p | 1 | £25.10 | Off-book | Sell | SI |
| 01/05/2026 | 15:23:39 | 2515.00p | 7 | £176.05 | Exchange | Unknown | AT |
| 01/05/2026 | 15:18:49 | 2515.99p | 199 | £5,006.83 | Exchange | Buy | OFF |
| 01/05/2026 | 15:16:00 | 2515.00p | 1 | £25.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:16:00 | 2515.00p | 165 | £4,149.75 | Exchange | Unknown | AT |
| 01/05/2026 | 15:14:00 | 2515.00p | 52 | £1,307.80 | Off-book | Unknown | SI |
| 01/05/2026 | 15:06:09 | 2515.99p | 197 | £4,956.51 | Exchange | Buy | OFF |
| 01/05/2026 | 15:04:38 | 2515.00p | 182 | £4,577.30 | Off-book | Unknown | SI |
| 01/05/2026 | 15:03:28 | 2520.00p | 2 | £50.40 | Off-book | Buy | SI |
| 01/05/2026 | 15:00:31 | 2515.00p | 139 | £3,495.85 | Exchange | Unknown | AT |
| 01/05/2026 | 14:58:42 | 2515.85p | 490 | £12,327.68 | Off-book | Buy | SI |
| 01/05/2026 | 14:57:50 | 2515.00p | 141 | £3,546.15 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:16 | 2520.00p | 1 | £25.20 | Exchange | Buy | OFF |
| 01/05/2026 | 14:45:28 | 2515.00p | 203 | £5,105.45 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 48 | £1,207.20 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 100 | £2,515.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 130 | £3,269.50 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:17 | 2515.00p | 33 | £829.95 | Off-book | Buy | SI |
| 01/05/2026 | 14:44:10 | 2510.00p | 29 | £727.90 | Exchange | Unknown | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 100 | £2,510.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 14 | £351.40 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 71 | £1,782.10 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 33 | £828.30 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 156 | £3,915.60 | Exchange | Buy | AT |
| 01/05/2026 | 14:34:36 | 2505.00p | 136 | £3,406.80 | Exchange | Sell | AT |
| 01/05/2026 | 14:34:16 | 2510.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:21:23 | 2505.99p | 55 | £1,378.29 | Exchange | Sell | OFF |
| 01/05/2026 | 14:18:16 | 2509.00p | 880 | £22,079.20 | Exchange | Buy | OFF |
| 01/05/2026 | 14:11:24 | 2509.90p | 1 | £25.10 | Exchange | Buy | OFF |
| 01/05/2026 | 14:11:23 | 2503.45p | 1 | £25.03 | Exchange | Sell | OFF |
| 01/05/2026 | 14:10:00 | 2505.00p | 59 | £1,477.95 | Off-book | Sell | SI |
| 01/05/2026 | 13:52:25 | 2510.00p | 22,505 | £564,875.50 | Off-book | Buy | SI |
| 01/05/2026 | 13:37:26 | 2511.63p | 21 | £527.44 | Exchange | Buy | OFF |
| 01/05/2026 | 13:36:00 | 2510.00p | 51 | £1,280.10 | Off-book | Unknown | SI |
| 01/05/2026 | 13:33:56 | 2510.00p | 37 | £928.70 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 170 | £4,267.00 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 21 | £527.10 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 120 | £3,012.00 | Exchange | Buy | AT |
| 01/05/2026 | 13:32:27 | 2510.79p | 807 | £20,262.04 | Off-book | Buy | OFF |
| 01/05/2026 | 13:32:27 | 2505.00p | 170 | £4,258.50 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:27 | 2505.00p | 10 | £250.50 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:21 | 2510.00p | 196 | £4,919.60 | Exchange | Unknown | AT |
| 01/05/2026 | 13:32:21 | 2510.00p | 16 | £401.60 | Exchange | Unknown | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 11 | £275.55 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 35 | £876.75 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 64 | £1,603.20 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 110 | £2,755.50 | Off-book | Sell | OTC |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:26:34 | 2510.00p | 165 | £4,141.50 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:34 | 2510.00p | 128 | £3,212.80 | Exchange | Sell | AT |
| 01/05/2026 | 15:26:34 | 2510.00p | 206 | £5,170.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:43 | 2510.00p | 1 | £25.10 | Off-book | Sell | SI |
| 01/05/2026 | 15:23:39 | 2515.00p | 7 | £176.05 | Exchange | Unknown | AT |
| 01/05/2026 | 15:18:49 | 2515.99p | 199 | £5,006.83 | Exchange | Buy | OFF |
| 01/05/2026 | 15:16:00 | 2515.00p | 1 | £25.15 | Exchange | Unknown | AT |
| 01/05/2026 | 15:16:00 | 2515.00p | 165 | £4,149.75 | Exchange | Unknown | AT |
| 01/05/2026 | 15:14:00 | 2515.00p | 52 | £1,307.80 | Off-book | Unknown | SI |
| 01/05/2026 | 15:06:09 | 2515.99p | 197 | £4,956.51 | Exchange | Buy | OFF |
| 01/05/2026 | 15:04:38 | 2515.00p | 182 | £4,577.30 | Off-book | Unknown | SI |
| 01/05/2026 | 15:03:28 | 2520.00p | 2 | £50.40 | Off-book | Buy | SI |
| 01/05/2026 | 15:00:31 | 2515.00p | 139 | £3,495.85 | Exchange | Unknown | AT |
| 01/05/2026 | 14:58:42 | 2515.85p | 490 | £12,327.68 | Off-book | Buy | SI |
| 01/05/2026 | 14:57:50 | 2515.00p | 141 | £3,546.15 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:16 | 2520.00p | 1 | £25.20 | Exchange | Buy | OFF |
| 01/05/2026 | 14:45:28 | 2515.00p | 203 | £5,105.45 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 48 | £1,207.20 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 100 | £2,515.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:28 | 2515.00p | 130 | £3,269.50 | Exchange | Buy | AT |
| 01/05/2026 | 14:45:17 | 2515.00p | 33 | £829.95 | Off-book | Buy | SI |
| 01/05/2026 | 14:44:10 | 2510.00p | 29 | £727.90 | Exchange | Unknown | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 100 | £2,510.00 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 14 | £351.40 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 71 | £1,782.10 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 33 | £828.30 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:56 | 2510.00p | 156 | £3,915.60 | Exchange | Buy | AT |
| 01/05/2026 | 14:34:36 | 2505.00p | 136 | £3,406.80 | Exchange | Sell | AT |
| 01/05/2026 | 14:34:16 | 2510.00p | 0 | £0.00 | Off-book | Buy | SI |
| 01/05/2026 | 14:21:23 | 2505.99p | 55 | £1,378.29 | Exchange | Sell | OFF |
| 01/05/2026 | 14:18:16 | 2509.00p | 880 | £22,079.20 | Exchange | Buy | OFF |
| 01/05/2026 | 14:11:24 | 2509.90p | 1 | £25.10 | Exchange | Buy | OFF |
| 01/05/2026 | 14:11:23 | 2503.45p | 1 | £25.03 | Exchange | Sell | OFF |
| 01/05/2026 | 14:10:00 | 2505.00p | 59 | £1,477.95 | Off-book | Sell | SI |
| 01/05/2026 | 13:52:25 | 2510.00p | 22,505 | £564,875.50 | Off-book | Buy | SI |
| 01/05/2026 | 13:37:26 | 2511.63p | 21 | £527.44 | Exchange | Buy | OFF |
| 01/05/2026 | 13:36:00 | 2510.00p | 51 | £1,280.10 | Off-book | Unknown | SI |
| 01/05/2026 | 13:33:56 | 2510.00p | 37 | £928.70 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 170 | £4,267.00 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 21 | £527.10 | Exchange | Buy | AT |
| 01/05/2026 | 13:33:56 | 2510.00p | 120 | £3,012.00 | Exchange | Buy | AT |
| 01/05/2026 | 13:32:27 | 2510.79p | 807 | £20,262.04 | Off-book | Buy | OFF |
| 01/05/2026 | 13:32:27 | 2505.00p | 170 | £4,258.50 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:27 | 2505.00p | 10 | £250.50 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:21 | 2510.00p | 196 | £4,919.60 | Exchange | Unknown | AT |
| 01/05/2026 | 13:32:21 | 2510.00p | 16 | £401.60 | Exchange | Unknown | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 11 | £275.55 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 35 | £876.75 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 64 | £1,603.20 | Exchange | Sell | AT |
| 01/05/2026 | 13:32:20 | 2505.00p | 110 | £2,755.50 | Off-book | Sell | OTC |
