EODData

MEMBERSHIP REGISTER LOG IN

LSE, HSM: Heath [Samuel] & Sons Plc

13 Aug 2026
LAST:

245.0

CHANGE:
 30.00		OPEN:
229.0		HIGH:
260.0		ASK:
277.8		VOLUME:
8.5K
CHG(%):
13.95		PREV:
215.0		LOW:
215.4		BID:
277.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Aug 26229.0260.0215.4245.08.5K
12 Aug 26260.0250.0230.0215.0366
11 Aug 26260.0280.0260.0260.0162
10 Aug 26270.0270.0255.0255.0100
07 Aug 26269.9269.9255.0269.9400
06 Aug 26255.0255.0255.0255.0108
05 Aug 26261.0261.0255.0255.0108
04 Aug 26255.0255.0255.0255.04
03 Aug 26270.0270.0270.0270.0100
31 Jul 26261.0261.0255.0261.0100

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:7.50 
Price to Book:0.61 
EPS Ratio:0.40 
Shares:2.53M 
Market Cap:620.91M 

TECHNICAL INDICATORS

MA5:248.971.6%
MA10:254.093.7%
MA20:270.2910.3%
MA50:297.3221.4%
MA100:311.6627.2%
MA200:329.4134.5%
STO9:46.15
STO14:26.09
RSI14:43.58
WPR14:-60.00
MTM14:-45.00
ROC14:-0.16 
ATR:20.06 
Week High:280.0014.3%
Week Low:215.4413.7%
Month High:330.0034.7%
Month Low:215.4434.5%
Year High:400.0063.3%
Year Low:215.4413.7%
Volatility:44.19