Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/06/2016 215.00p 217.50p 215.00p 217.00p 24238
08/06/2016 216.50p 220.00p 212.50p 216.50p 543246
07/06/2016 205.00p 205.00p 202.25p 202.25p 13569
06/06/2016 205.50p 208.50p 205.25p 205.25p 6865
03/06/2016 208.00p 208.52p 205.00p 208.00p 5658
02/06/2016 202.00p 210.00p 202.00p 208.00p 24364
01/06/2016 205.50p 208.83p 205.50p 205.50p 6089
31/05/2016 205.50p 209.00p 205.00p 209.00p 10625
27/05/2016 208.00p 208.02p 207.00p 207.50p 811953
26/05/2016 202.00p 209.00p 199.34p 209.00p 72671
25/05/2016 198.00p 198.85p 195.00p 195.00p 21950
24/05/2016 195.62p 198.50p 197.75p 198.50p 0
23/05/2016 195.62p 198.07p 195.62p 197.75p 4454
20/05/2016 200.00p 200.00p 198.00p 200.00p 9913
19/05/2016 197.50p 199.00p 195.99p 199.00p 30066
18/05/2016 198.50p 199.75p 198.50p 199.75p 9000
17/05/2016 200.00p 200.00p 197.55p 200.00p 16727
16/05/2016 194.50p 200.00p 194.50p 200.00p 19905
13/05/2016 200.00p 200.00p 197.50p 198.50p 2560
12/05/2016 202.00p 202.00p 197.53p 199.75p 15764
11/05/2016 195.25p 198.50p 193.31p 195.25p 149230
10/05/2016 196.00p 198.68p 191.18p 193.50p 35182
09/05/2016 200.00p 203.00p 196.50p 196.50p 60749
06/05/2016 198.00p 201.00p 197.50p 198.00p 18160
05/05/2016 200.00p 202.00p 195.00p 199.00p 35251
04/05/2016 203.00p 204.50p 200.36p 203.00p 118127
03/05/2016 204.00p 204.82p 203.73p 203.75p 37903
29/04/2016 203.75p 204.90p 203.46p 203.75p 5676
28/04/2016 207.00p 207.00p 203.57p 204.00p 12662
27/04/2016 208.00p 209.00p 206.00p 206.00p 81264
26/04/2016 210.50p 211.85p 207.00p 207.00p 1143937
25/04/2016 210.00p 211.06p 205.50p 206.50p 226673
22/04/2016 215.00p 215.00p 211.13p 213.00p 24228
21/04/2016 215.00p 219.00p 211.00p 213.75p 11336
20/04/2016 211.50p 218.00p 211.50p 215.00p 16665
19/04/2016 215.25p 216.10p 211.00p 211.00p 10707
18/04/2016 211.00p 217.50p 211.00p 211.75p 20971
15/04/2016 218.50p 218.50p 211.50p 213.00p 17521
14/04/2016 211.00p 219.00p 211.00p 211.50p 16055
13/04/2016 210.25p 219.00p 210.25p 211.50p 16538
12/04/2016 210.00p 217.50p 210.00p 210.50p 19272
11/04/2016 212.00p 216.50p 212.00p 213.50p 43674
08/04/2016 217.25p 222.00p 213.00p 214.75p 66775
07/04/2016 218.00p 221.00p 215.00p 216.00p 18702
06/04/2016 218.00p 222.00p 217.34p 222.00p 5800
05/04/2016 212.00p 216.50p 212.00p 215.50p 53892
04/04/2016 222.00p 226.85p 214.00p 217.50p 127781
01/04/2016 225.00p 232.00p 225.00p 227.00p 29487
31/03/2016 230.00p 232.00p 225.00p 226.00p 16254
30/03/2016 222.25p 228.75p 222.00p 226.50p 30782
29/03/2016 225.00p 227.50p 222.25p 227.50p 46609
24/03/2016 228.00p 228.00p 221.00p 221.00p 151913
23/03/2016 218.00p 224.00p 215.00p 220.00p 73712
22/03/2016 215.00p 218.00p 211.00p 215.37p 29046
21/03/2016 212.00p 214.50p 211.83p 213.88p 14833
18/03/2016 214.50p 214.50p 210.50p 214.50p 2731
17/03/2016 210.50p 213.00p 210.50p 210.50p 38425
16/03/2016 210.77p 213.00p 210.77p 212.50p 28785
15/03/2016 211.00p 213.00p 211.00p 213.00p 16500
14/03/2016 213.50p 213.50p 210.26p 212.50p 24015
11/03/2016 213.50p 213.50p 213.50p 213.50p 646
10/03/2016 215.00p 218.00p 213.15p 214.00p 19738
09/03/2016 213.50p 217.00p 213.40p 217.00p 14529
08/03/2016 218.00p 218.00p 215.60p 218.00p 11620
07/03/2016 217.00p 217.00p 212.29p 217.00p 3696
04/03/2016 214.00p 218.00p 213.50p 218.00p 11445
03/03/2016 210.00p 214.00p 210.00p 214.00p 9902
02/03/2016 208.00p 212.00p 205.81p 209.50p 149025
01/03/2016 212.00p 212.52p 210.00p 212.50p 14782
29/02/2016 215.00p 215.00p 211.03p 215.00p 6284
26/02/2016 211.50p 215.00p 210.00p 210.00p 25249
25/02/2016 215.00p 215.27p 213.00p 213.00p 3389
24/02/2016 212.00p 217.11p 211.50p 211.50p 20474
23/02/2016 215.00p 215.60p 214.50p 214.50p 131007
22/02/2016 218.00p 218.64p 217.00p 218.50p 22155
19/02/2016 218.81p 219.00p 218.40p 218.50p 25665
18/02/2016 215.00p 219.00p 212.50p 219.00p 46492
17/02/2016 210.25p 213.05p 210.00p 210.00p 17863
16/02/2016 212.50p 212.50p 207.65p 210.00p 1786
15/02/2016 213.00p 213.00p 207.00p 207.00p 27036
12/02/2016 209.50p 214.00p 205.50p 205.50p 52566
11/02/2016 210.00p 211.50p 205.25p 205.25p 64300
10/02/2016 213.00p 219.00p 201.42p 210.00p 61509
09/02/2016 218.00p 223.13p 211.00p 211.00p 25598
08/02/2016 223.00p 226.86p 218.75p 220.00p 49510
05/02/2016 230.00p 230.00p 225.00p 228.50p 32151
04/02/2016 230.00p 230.00p 225.96p 228.87p 27386
03/02/2016 227.75p 228.56p 222.87p 225.00p 45288
02/02/2016 220.50p 225.00p 220.50p 220.50p 23610
01/02/2016 222.50p 228.50p 222.50p 222.50p 22300
29/01/2016 228.50p 228.50p 222.50p 222.50p 5019
28/01/2016 229.00p 229.00p 223.00p 223.75p 22276
27/01/2016 225.00p 228.27p 222.00p 226.00p 17466
26/01/2016 220.00p 223.69p 220.00p 222.62p 7297
25/01/2016 220.00p 223.99p 220.00p 220.25p 10053
22/01/2016 219.50p 225.00p 219.50p 224.50p 8756
21/01/2016 221.25p 223.50p 219.50p 222.00p 13712
20/01/2016 222.00p 222.15p 219.00p 219.50p 46062
19/01/2016 229.75p 229.75p 224.00p 224.00p 8011
18/01/2016 223.75p 228.25p 223.75p 223.75p 29836
15/01/2016 225.00p 228.25p 223.00p 228.25p 55591
14/01/2016 220.00p 225.00p 215.25p 218.00p 87099
13/01/2016 225.00p 225.00p 222.00p 224.00p 81551
12/01/2016 220.50p 225.00p 220.50p 225.00p 602745
11/01/2016 226.00p 226.00p 220.00p 220.00p 11433
08/01/2016 229.00p 229.00p 222.25p 225.00p 309608
07/01/2016 221.25p 226.31p 221.25p 225.25p 2906
06/01/2016 223.00p 228.00p 223.00p 225.00p 376159
05/01/2016 230.00p 230.00p 223.00p 223.00p 4284
04/01/2016 228.00p 228.00p 222.00p 228.00p 7197
31/12/2015 230.00p 230.00p 224.00p 224.00p 11968
30/12/2015 228.75p 228.75p 224.00p 228.75p 5506
29/12/2015 230.00p 230.00p 224.00p 228.00p 7510
24/12/2015 224.00p 226.00p 224.00p 226.00p 2450
23/12/2015 225.75p 229.50p 223.00p 224.00p 12066
22/12/2015 228.00p 228.00p 223.69p 228.00p 5179
21/12/2015 230.00p 230.00p 223.33p 228.50p 8559
18/12/2015 221.00p 225.00p 221.00p 225.00p 13083
17/12/2015 223.50p 224.08p 222.00p 222.00p 7465
16/12/2015 230.00p 230.00p 221.50p 222.25p 22394
15/12/2015 230.00p 230.00p 121.00p 223.25p 36258
14/12/2015 230.00p 230.00p 224.60p 229.50p 4102
11/12/2015 227.68p 230.00p 227.00p 227.00p 4439
10/12/2015 230.00p 230.00p 227.45p 230.00p 2925
09/12/2015 230.00p 230.00p 224.00p 224.00p 4636
08/12/2015 223.00p 229.75p 223.00p 223.25p 22739
07/12/2015 226.00p 229.75p 223.25p 223.25p 531663
04/12/2015 226.00p 230.00p 226.00p 230.00p 2939
03/12/2015 229.00p 229.00p 226.19p 229.00p 5778
02/12/2015 220.00p 232.00p 220.00p 227.25p 96249
01/12/2015 228.00p 229.90p 226.00p 228.00p 11632
30/11/2015 229.75p 229.75p 220.00p 229.75p 7984
27/11/2015 220.00p 229.00p 220.00p 220.00p 24802
26/11/2015 228.00p 228.00p 224.62p 227.00p 31624
25/11/2015 222.50p 229.00p 220.50p 220.50p 218818
24/11/2015 228.00p 228.00p 221.25p 221.25p 16632
23/11/2015 220.00p 230.00p 220.00p 222.50p 42791
20/11/2015 220.00p 227.00p 220.00p 223.50p 25109
19/11/2015 225.00p 225.05p 220.00p 223.00p 596759
18/11/2015 225.00p 230.00p 225.00p 225.00p 23740
17/11/2015 225.00p 230.77p 225.00p 225.00p 30886
16/11/2015 232.00p 232.00p 227.01p 228.63p 12288
13/11/2015 230.75p 231.00p 225.00p 225.00p 43113
12/11/2015 225.00p 229.00p 223.00p 223.00p 98499
11/11/2015 225.00p 230.00p 225.00p 225.00p 2076
10/11/2015 230.00p 230.00p 225.00p 225.00p 3723
09/11/2015 225.00p 232.00p 225.00p 230.00p 1561
06/11/2015 225.00p 230.00p 225.00p 230.00p 5914
05/11/2015 232.00p 232.00p 225.00p 230.00p 6921
04/11/2015 235.00p 235.00p 225.50p 232.00p 32450
03/11/2015 235.00p 235.00p 229.25p 235.00p 3761
02/11/2015 225.00p 229.00p 225.00p 227.00p 31658
30/10/2015 233.00p 233.00p 227.00p 231.00p 11611
29/10/2015 232.00p 232.00p 228.25p 230.00p 4564
28/10/2015 228.75p 230.00p 225.75p 227.13p 33574
27/10/2015 233.00p 233.00p 225.00p 225.00p 728213
26/10/2015 233.00p 233.00p 227.81p 233.00p 25978
23/10/2015 230.00p 231.98p 226.25p 229.00p 13267
22/10/2015 227.25p 230.00p 225.75p 226.00p 728583
21/10/2015 228.00p 228.00p 224.00p 228.00p 14984
20/10/2015 221.00p 224.38p 221.00p 224.38p 11272
19/10/2015 224.75p 224.75p 221.15p 224.75p 1147670
16/10/2015 227.00p 227.00p 223.87p 223.87p 3928
15/10/2015 228.00p 228.00p 224.40p 228.00p 12389
14/10/2015 228.00p 228.00p 224.13p 228.00p 4473
13/10/2015 223.19p 227.50p 223.19p 224.38p 2300
12/10/2015 227.50p 227.50p 222.40p 227.50p 19250
09/10/2015 224.00p 226.40p 224.00p 224.00p 519985
08/10/2015 224.00p 226.80p 224.00p 225.75p 7831
07/10/2015 224.00p 227.75p 222.00p 227.75p 13624
06/10/2015 223.50p 225.75p 223.50p 225.62p 15410
05/10/2015 222.00p 225.00p 222.00p 222.00p 8734
02/10/2015 225.50p 225.87p 221.00p 221.00p 10607
01/10/2015 222.69p 224.25p 222.69p 224.25p 2203
30/09/2015 225.00p 227.00p 220.25p 222.00p 27282
29/09/2015 220.00p 225.06p 220.00p 220.00p 8092
28/09/2015 227.00p 227.00p 222.10p 227.00p 7972
25/09/2015 221.50p 227.00p 220.68p 227.00p 21350
24/09/2015 228.25p 229.50p 222.00p 227.00p 528676
23/09/2015 231.50p 232.00p 229.22p 231.25p 11776
22/09/2015 226.00p 232.00p 226.00p 226.00p 20846
21/09/2015 233.75p 233.75p 228.00p 233.75p 19360
18/09/2015 226.00p 232.50p 226.00p 232.50p 31581
17/09/2015 230.00p 230.00p 226.25p 226.25p 10610
16/09/2015 227.75p 229.00p 226.00p 227.75p 327760
15/09/2015 228.00p 230.25p 228.00p 229.00p 408378
14/09/2015 232.75p 232.75p 231.00p 232.75p 19660
11/09/2015 235.00p 235.00p 230.00p 232.50p 6615
10/09/2015 234.50p 234.90p 233.00p 233.00p 35026
09/09/2015 235.00p 235.00p 232.75p 234.50p 12696
08/09/2015 231.25p 233.25p 230.25p 232.50p 4672
07/09/2015 230.25p 234.49p 230.25p 230.25p 12276
04/09/2015 232.00p 234.00p 232.00p 232.00p 36141
03/09/2015 233.00p 235.50p 231.00p 231.00p 29865
02/09/2015 230.00p 232.25p 228.50p 228.50p 13943
01/09/2015 233.00p 237.98p 228.00p 232.25p 40440
28/08/2015 238.00p 240.00p 233.20p 240.00p 88346
27/08/2015 232.00p 232.00p 229.00p 231.75p 5742
26/08/2015 231.00p 231.00p 225.70p 231.00p 11589
25/08/2015 224.75p 233.00p 221.62p 233.00p 32410

*Close Price adjusted for both dividends and splits