Henry Boot (BOOT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henry Boot

Date Open High Low Close* Volume
22/03/2017 230.00p 234.25p 230.00p 234.25p 39917
21/03/2017 234.50p 234.75p 230.00p 233.75p 52954
20/03/2017 230.00p 234.75p 227.00p 232.00p 94462
17/03/2017 228.00p 233.00p 225.58p 226.50p 33786
16/03/2017 225.75p 227.00p 223.51p 225.75p 12067
15/03/2017 228.00p 228.00p 223.00p 223.25p 10838
14/03/2017 229.00p 229.00p 223.00p 225.25p 18926
13/03/2017 228.00p 231.63p 225.00p 225.00p 43781
10/03/2017 225.25p 228.94p 222.50p 225.50p 25770
09/03/2017 230.00p 230.00p 222.50p 223.00p 14685
08/03/2017 229.25p 234.75p 227.52p 234.75p 17421
07/03/2017 228.50p 233.81p 224.72p 228.00p 62317
06/03/2017 232.50p 235.00p 228.43p 235.00p 33226
03/03/2017 232.00p 233.00p 226.82p 231.75p 23818
02/03/2017 233.00p 233.00p 227.00p 230.75p 28967
01/03/2017 229.00p 232.64p 227.75p 231.25p 38809
28/02/2017 227.75p 233.00p 227.75p 227.75p 51423
27/02/2017 232.00p 234.00p 226.02p 232.00p 60854
24/02/2017 229.19p 231.00p 226.55p 227.25p 18964
23/02/2017 229.75p 229.75p 225.25p 227.25p 7965
22/02/2017 230.00p 232.63p 225.25p 225.25p 49284
21/02/2017 229.00p 234.70p 226.90p 234.00p 228512
20/02/2017 234.00p 234.00p 227.18p 231.75p 60114
17/02/2017 229.00p 235.00p 227.30p 234.00p 88346
16/02/2017 230.00p 234.74p 227.00p 229.00p 38064
15/02/2017 227.00p 235.00p 227.00p 232.12p 34665
14/02/2017 231.00p 239.66p 228.36p 232.50p 106969
13/02/2017 229.75p 234.94p 225.00p 234.00p 146056
10/02/2017 222.00p 230.00p 220.94p 229.00p 122526
09/02/2017 220.00p 221.37p 218.50p 220.00p 69980
08/02/2017 217.00p 219.34p 215.30p 219.00p 82794
07/02/2017 217.00p 217.31p 212.00p 213.00p 112801
06/02/2017 214.75p 214.75p 209.31p 214.00p 134653
03/02/2017 209.75p 213.51p 207.00p 210.75p 64775
02/02/2017 207.50p 207.75p 206.00p 207.00p 40508
01/02/2017 209.00p 209.00p 204.92p 208.38p 52447
31/01/2017 207.00p 207.25p 203.00p 207.00p 22258
30/01/2017 209.00p 209.00p 204.26p 207.25p 38061
27/01/2017 205.50p 207.00p 204.00p 204.50p 38471
26/01/2017 209.00p 209.00p 202.25p 203.25p 31959
25/01/2017 205.00p 205.00p 204.25p 204.25p 39052
24/01/2017 202.00p 206.75p 202.00p 204.50p 52839
23/01/2017 202.00p 205.00p 200.00p 204.75p 22946
20/01/2017 204.50p 204.50p 202.81p 204.50p 12079
19/01/2017 205.00p 206.00p 202.00p 202.00p 20080
18/01/2017 202.00p 206.72p 194.00p 202.00p 116874
17/01/2017 195.00p 198.25p 194.00p 198.25p 55419
16/01/2017 199.00p 201.00p 196.50p 197.13p 45805
13/01/2017 199.00p 199.00p 195.35p 196.75p 94597
12/01/2017 197.25p 197.75p 195.00p 197.00p 59603
11/01/2017 197.00p 199.00p 194.49p 199.00p 51831
10/01/2017 194.50p 197.32p 192.50p 195.25p 871877
09/01/2017 193.25p 199.25p 193.25p 199.25p 135874
06/01/2017 199.75p 199.75p 193.50p 193.50p 7633
05/01/2017 195.00p 198.18p 195.00p 195.00p 15904
04/01/2017 196.50p 199.91p 194.96p 199.00p 2453092
03/01/2017 204.00p 204.00p 192.00p 197.50p 592600
30/12/2016 203.06p 203.06p 199.03p 201.50p 8146
29/12/2016 200.25p 204.00p 199.00p 199.00p 30765
28/12/2016 204.50p 204.50p 198.29p 200.75p 16939
23/12/2016 205.00p 205.00p 198.10p 200.00p 40091
22/12/2016 199.50p 202.16p 198.00p 199.50p 3337
21/12/2016 197.50p 202.80p 197.50p 199.00p 6293
20/12/2016 198.75p 203.60p 198.45p 200.75p 7696
19/12/2016 197.00p 200.00p 195.59p 199.50p 41654
16/12/2016 196.00p 204.00p 195.75p 197.00p 50161
15/12/2016 197.75p 204.00p 197.00p 204.00p 2670
14/12/2016 196.00p 197.00p 195.95p 197.00p 10304
13/12/2016 195.25p 195.80p 195.25p 195.25p 5761
12/12/2016 197.00p 199.25p 195.00p 197.00p 19463
09/12/2016 194.75p 196.50p 194.00p 194.25p 106277
08/12/2016 194.75p 197.00p 194.00p 195.00p 4959
07/12/2016 195.00p 196.40p 195.00p 195.75p 43803
06/12/2016 199.50p 199.50p 195.98p 199.00p 3483
05/12/2016 197.00p 200.00p 195.14p 199.75p 31907
02/12/2016 195.00p 197.00p 195.00p 196.00p 17536
01/12/2016 195.25p 197.85p 195.00p 195.25p 38439
30/11/2016 200.00p 200.00p 195.00p 195.00p 69009
29/11/2016 202.00p 202.00p 198.00p 200.00p 24537
28/11/2016 200.25p 204.77p 197.75p 200.00p 77697
25/11/2016 202.25p 205.35p 200.00p 202.00p 17793
24/11/2016 205.75p 206.20p 202.00p 206.00p 35335
23/11/2016 202.00p 202.70p 195.00p 202.00p 622513
22/11/2016 203.00p 203.00p 199.40p 202.75p 11241
21/11/2016 206.50p 206.75p 200.00p 203.00p 15328
18/11/2016 200.00p 206.50p 195.00p 206.50p 33593
17/11/2016 195.50p 199.50p 195.50p 197.75p 2918
16/11/2016 199.23p 199.37p 196.81p 197.50p 8962
15/11/2016 198.00p 200.00p 195.89p 200.00p 62420
14/11/2016 200.00p 200.00p 193.86p 196.38p 16323
11/11/2016 200.00p 200.00p 194.92p 197.75p 140676
10/11/2016 199.00p 199.75p 194.94p 197.25p 8194
09/11/2016 190.00p 199.00p 185.00p 194.00p 80242
08/11/2016 195.00p 195.75p 195.00p 195.38p 195103
07/11/2016 196.00p 196.00p 195.00p 195.50p 638742
04/11/2016 195.00p 196.00p 193.00p 195.00p 471396
03/11/2016 195.00p 195.08p 192.75p 195.00p 47811
02/11/2016 195.25p 197.63p 192.00p 192.00p 17161
01/11/2016 196.00p 198.11p 196.00p 197.25p 911
31/10/2016 196.00p 198.50p 195.75p 196.00p 8643
28/10/2016 195.00p 197.50p 195.00p 196.00p 25461
27/10/2016 195.00p 200.00p 195.00p 200.00p 10473
26/10/2016 199.75p 199.75p 195.25p 195.25p 2598
25/10/2016 196.00p 197.69p 195.00p 196.25p 31075
24/10/2016 202.00p 202.00p 195.94p 196.00p 54222
21/10/2016 198.00p 200.13p 198.00p 198.00p 4693
20/10/2016 200.00p 200.75p 197.75p 197.75p 46177
19/10/2016 198.75p 199.75p 197.50p 198.00p 19304
18/10/2016 198.00p 199.75p 195.23p 196.50p 31538
17/10/2016 200.00p 201.25p 198.00p 198.00p 30020
14/10/2016 195.00p 198.00p 195.00p 197.50p 79322
13/10/2016 197.00p 200.00p 195.50p 195.50p 142949
12/10/2016 197.50p 198.00p 194.25p 197.50p 71994
11/10/2016 198.00p 199.72p 196.00p 198.75p 56247
10/10/2016 200.00p 201.50p 198.00p 198.00p 11993
07/10/2016 197.00p 201.64p 195.25p 198.00p 53426
06/10/2016 201.00p 202.50p 197.00p 197.00p 23821
05/10/2016 200.00p 201.50p 197.00p 197.00p 26741
04/10/2016 201.50p 204.00p 195.25p 195.25p 113916
03/10/2016 199.75p 201.50p 198.33p 201.50p 26250
30/09/2016 200.00p 200.00p 195.28p 197.00p 52537
29/09/2016 199.00p 201.00p 198.00p 199.63p 37333
28/09/2016 199.00p 199.81p 197.50p 199.37p 23681
27/09/2016 201.25p 202.85p 198.65p 202.75p 7691
26/09/2016 200.89p 202.75p 200.89p 202.75p 3000
23/09/2016 198.75p 202.00p 198.75p 200.38p 12510
22/09/2016 203.00p 203.00p 198.33p 200.00p 23290
21/09/2016 201.00p 204.56p 200.29p 202.75p 58669
20/09/2016 200.00p 202.31p 200.00p 200.25p 32334
19/09/2016 205.00p 205.73p 200.50p 201.75p 50061
16/09/2016 204.25p 208.00p 204.00p 206.75p 47722
15/09/2016 204.00p 206.00p 202.50p 205.00p 92138
14/09/2016 204.50p 205.50p 202.50p 203.25p 31861
13/09/2016 204.00p 205.00p 204.00p 204.50p 12080
12/09/2016 204.00p 204.25p 200.99p 203.25p 32887
09/09/2016 204.00p 205.50p 204.00p 205.00p 22579
08/09/2016 206.00p 206.00p 204.50p 204.50p 24640
07/09/2016 205.00p 206.50p 203.50p 205.00p 79591
06/09/2016 207.00p 207.68p 206.00p 206.50p 117219
05/09/2016 208.00p 208.00p 205.20p 205.50p 110575
02/09/2016 206.00p 208.25p 201.25p 201.25p 93901
01/09/2016 206.00p 206.00p 203.00p 205.50p 58302
31/08/2016 207.00p 208.00p 201.50p 203.50p 127432
30/08/2016 208.50p 212.00p 205.00p 205.75p 137878
26/08/2016 206.25p 210.00p 202.75p 202.75p 55916
25/08/2016 210.00p 215.00p 202.50p 205.00p 324886
24/08/2016 199.75p 206.28p 196.00p 205.00p 429681
23/08/2016 195.50p 198.00p 194.25p 194.25p 89713
22/08/2016 194.25p 198.00p 193.12p 197.00p 17546
19/08/2016 191.00p 195.30p 191.00p 194.88p 17077
18/08/2016 189.00p 195.19p 189.00p 194.75p 62134
17/08/2016 183.00p 189.30p 182.50p 189.00p 72039
16/08/2016 180.50p 184.75p 180.00p 184.00p 64502
15/08/2016 180.75p 181.00p 180.06p 180.50p 384493
12/08/2016 180.00p 182.50p 179.00p 179.00p 53790
11/08/2016 181.00p 181.00p 178.00p 179.50p 45770
10/08/2016 181.00p 181.00p 178.50p 181.00p 353411
09/08/2016 175.00p 178.50p 175.00p 177.75p 109179
08/08/2016 178.00p 178.05p 175.00p 175.00p 52519
05/08/2016 178.00p 178.00p 175.75p 178.00p 11717
04/08/2016 175.94p 177.00p 174.85p 176.37p 45793
03/08/2016 177.50p 177.50p 174.75p 177.50p 1884
02/08/2016 178.00p 178.00p 173.87p 178.00p 28775
01/08/2016 177.66p 177.66p 174.96p 176.87p 15087
29/07/2016 175.25p 179.75p 173.75p 179.75p 195187
28/07/2016 180.00p 180.89p 175.50p 175.75p 89918
27/07/2016 177.75p 180.00p 175.75p 176.00p 35850
26/07/2016 182.75p 182.75p 177.00p 178.00p 911
25/07/2016 179.00p 179.00p 172.03p 173.00p 56034
22/07/2016 176.75p 176.75p 170.00p 171.00p 184707
21/07/2016 177.75p 179.08p 175.00p 177.50p 16928
20/07/2016 176.50p 179.56p 175.50p 175.50p 26734
19/07/2016 180.00p 180.00p 175.01p 175.75p 49398
18/07/2016 175.75p 177.86p 175.75p 175.75p 30997
15/07/2016 172.25p 180.00p 171.25p 180.00p 36130
14/07/2016 177.00p 177.00p 171.00p 171.00p 56994
13/07/2016 174.50p 175.73p 168.00p 173.00p 101594
12/07/2016 177.00p 177.68p 173.00p 173.00p 68550
11/07/2016 177.00p 177.00p 172.70p 175.25p 178412
08/07/2016 175.00p 178.50p 171.25p 172.00p 249587
07/07/2016 173.50p 175.00p 168.02p 170.00p 50513
06/07/2016 177.00p 180.00p 161.24p 169.62p 146540
05/07/2016 198.00p 198.00p 176.65p 178.75p 71670
04/07/2016 195.00p 195.76p 193.25p 194.00p 47765
01/07/2016 195.00p 198.00p 194.63p 198.00p 57890
30/06/2016 194.00p 199.00p 187.00p 191.00p 63599
29/06/2016 185.00p 188.75p 180.75p 180.75p 84987
28/06/2016 186.50p 188.65p 177.75p 177.75p 129773
27/06/2016 200.25p 200.25p 176.00p 181.00p 212425
24/06/2016 194.00p 205.00p 187.69p 200.00p 104156
23/06/2016 205.00p 210.00p 203.00p 207.00p 56280
22/06/2016 208.75p 208.75p 203.00p 206.00p 43853
21/06/2016 210.00p 212.00p 207.00p 207.00p 46521
20/06/2016 215.00p 215.00p 210.00p 210.00p 19467
17/06/2016 208.50p 210.00p 207.30p 209.00p 290402
16/06/2016 214.00p 214.00p 209.00p 209.00p 52254
15/06/2016 208.00p 211.00p 207.00p 211.00p 6346
14/06/2016 209.00p 211.49p 204.07p 206.00p 108724
13/06/2016 214.75p 217.00p 210.00p 216.00p 52397
10/06/2016 215.00p 217.32p 215.00p 216.25p 37959

*Close Price adjusted for both dividends and splits