EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath [Samuel] & Sons Plc

31 Jul 2026
LAST:

261.0

CHANGE:
 6.00		OPEN:
261.0		HIGH:
261.0		ASK:
277.8		VOLUME:
100
CHG(%):
2.35		PREV:
255.0		LOW:
255.0		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 26261.0261.0255.0261.0100
30 Jul 26261.0261.0255.0255.0100
29 Jul 26280.0280.0225.0255.01.0K
28 Jul 26310.0310.0280.0280.01.3K
27 Jul 26270.5330.0270.5290.01.7K
24 Jul 26270.0300.0270.0270.0100
23 Jul 26300.0300.0300.0300.0190
22 Jul 26314.8314.8300.0300.0188
21 Jul 26300.0300.0300.0300.01
20 Jul 26270.0330.0270.0300.01

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:7.50 
Price to Book:0.61 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:661.46M 

TECHNICAL INDICATORS

MA5:268.202.8%
MA10:281.107.7%
MA20:292.7912.2%
MA50:309.9218.7%
MA100:318.7122.1%
MA200:333.2427.7%
STO9:8.00 
STO14:8.00 
RSI14:28.57 
WPR14:-86.67 
MTM14:-39.00
ROC14:-0.13 
ATR:27.27 
Week High:330.0026.4%
Week Low:225.0016.0%
Month High:330.0026.4%
Month Low:225.0027.7%
Year High:400.0053.3%
Year Low:225.0016.0%
Volatility:40.78