EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath (Samuel) & Sons PLC

27 Jan 2026
LAST:

390.0

CHANGE:
 35.00		OPEN:
400.0		HIGH:
400.0		ASK:
277.8		VOLUME:
723
CHG(%):
9.86		PREV:
355.0		LOW:
360.0		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Jan 26400.0400.0360.0390.0723
26 Jan 26355.0355.0355.0355.0132
23 Jan 26389.7390.0355.0390.0131
22 Jan 26355.0355.0355.0355.070
21 Jan 26355.0355.0355.0355.070
20 Jan 26390.0390.0355.0355.0100
19 Jan 26355.0355.0355.0355.01.6K
16 Jan 26369.0369.0340.0369.01.6K
15 Jan 26340.0340.0340.0340.091
14 Jan 26340.0340.0340.0340.091

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.50 
Price to Book:68.84 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:988.39M 

TECHNICAL INDICATORS

MA5:369.005.7%
MA10:360.408.2%
MA20:351.6510.9%
MA50:344.1013.3%
MA100:340.4714.5%
MA200:329.2818.4%
STO9:83.33 
STO14:83.33 
RSI14:62.14 
MTM14:50.00
ROC14:0.15 
ATR:19.94 
Week High:400.002.6%
Week Low:355.009.9%
Month High:400.002.6%
Month Low:311.8018.4%
Volatility:38.55