EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath [Samuel] & Sons Plc

10 Apr 2026
LAST:

340.0

CHANGE:
 15.00		OPEN:
340.0		HIGH:
340.0		ASK:
277.8		VOLUME:
100
CHG(%):
4.62		PREV:
325.0		LOW:
325.0		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Apr 26340.0340.0325.0340.0100
09 Apr 26325.0325.0325.0325.011
08 Apr 26340.0340.0310.0325.0100
07 Apr 26325.0325.0325.0325.0551
06 Apr 26330.0340.0320.0325.0551
03 Apr 26330.0340.0320.0325.0551
02 Apr 26320.0340.0320.0325.0551
01 Apr 26330.0330.0330.0330.02
31 Mar 26330.0330.0330.0330.02
30 Mar 26340.0340.0330.0330.0100

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:8.13 
Price to Book:65.80 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:861.67M 

TECHNICAL INDICATORS

MA5:328.003.7%
MA10:328.003.7%
MA20:330.502.9%
MA50:344.441.3%
MA100:345.871.7%
MA200:339.140.3%
STO9:100.00 
STO14:100.00 
RSI14:75.00 
MTM14:10.00
ROC14:0.03 
ATR:9.64 
Week High:340.000.0%
Week Low:310.009.7%
Month High:340.000.0%
Month Low:310.000.3%
Year High:400.0017.6%
Year Low:290.0017.2%
Volatility:5.67