Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/08/2015 235.00p 235.00p 228.55p 235.00p 6782
19/08/2015 234.75p 234.75p 227.00p 228.00p 13695
18/08/2015 235.00p 235.00p 227.00p 227.00p 8478
17/08/2015 232.25p 232.50p 230.00p 230.87p 201001
14/08/2015 231.00p 231.25p 227.00p 231.25p 18397
13/08/2015 231.00p 233.06p 231.00p 232.00p 5556
12/08/2015 232.00p 232.53p 232.00p 232.25p 11587
11/08/2015 232.68p 240.00p 232.68p 234.38p 3556
10/08/2015 233.00p 240.00p 233.00p 240.00p 30344
07/08/2015 240.00p 240.00p 235.80p 238.00p 25535
06/08/2015 234.00p 237.00p 233.00p 234.88p 507997
05/08/2015 235.50p 237.00p 233.94p 237.00p 29165
04/08/2015 238.00p 238.00p 235.00p 235.00p 12469
03/08/2015 236.75p 237.50p 236.50p 236.50p 23743
31/07/2015 240.00p 240.00p 236.75p 238.00p 31848
30/07/2015 240.00p 240.00p 235.00p 235.25p 20851
29/07/2015 236.00p 238.50p 236.00p 236.00p 36526
28/07/2015 236.00p 240.00p 236.00p 236.00p 46611
27/07/2015 243.00p 243.00p 238.12p 242.75p 5500
24/07/2015 243.00p 243.00p 239.50p 239.50p 0
23/07/2015 243.00p 243.00p 237.75p 243.00p 38914
22/07/2015 238.00p 241.06p 236.15p 240.00p 28214
21/07/2015 243.75p 244.19p 240.10p 243.50p 6173
20/07/2015 242.50p 245.00p 236.58p 245.00p 705032
17/07/2015 237.93p 240.50p 237.37p 239.50p 13423
16/07/2015 236.00p 241.00p 236.00p 239.75p 27913
15/07/2015 239.00p 240.00p 232.50p 240.00p 12747
14/07/2015 235.00p 239.00p 229.00p 239.00p 21175
13/07/2015 235.00p 235.00p 228.75p 229.00p 308703
10/07/2015 235.00p 235.00p 229.50p 229.50p 40426
09/07/2015 231.73p 235.00p 230.87p 230.87p 6749
08/07/2015 227.00p 235.00p 227.00p 235.00p 33241
07/07/2015 234.75p 234.75p 226.10p 227.25p 10303
06/07/2015 234.75p 234.75p 225.50p 234.75p 13009
03/07/2015 235.00p 235.00p 227.40p 235.00p 450
02/07/2015 227.25p 234.25p 225.00p 234.25p 6149
01/07/2015 225.00p 231.00p 225.00p 225.00p 5041
30/06/2015 226.00p 230.00p 226.00p 230.00p 13475
29/06/2015 221.00p 230.00p 216.70p 228.75p 38607
26/06/2015 230.00p 230.00p 226.50p 230.00p 185025
25/06/2015 230.00p 230.00p 226.10p 230.00p 12305
24/06/2015 230.00p 230.00p 227.00p 230.00p 210202
23/06/2015 228.50p 228.50p 225.00p 227.00p 2769
22/06/2015 228.00p 229.50p 225.00p 225.00p 12096
19/06/2015 225.00p 230.00p 225.00p 225.50p 776189
18/06/2015 228.00p 228.40p 225.00p 225.00p 36801
17/06/2015 230.00p 232.00p 227.00p 232.00p 34883
16/06/2015 230.00p 232.25p 226.50p 229.00p 41724
15/06/2015 233.00p 234.50p 230.00p 230.00p 22458
12/06/2015 232.25p 235.00p 230.00p 234.50p 13506
11/06/2015 235.50p 236.00p 230.25p 234.75p 42328
10/06/2015 232.75p 236.00p 228.00p 228.00p 14108
09/06/2015 231.00p 232.22p 229.01p 231.75p 9604
08/06/2015 229.50p 232.55p 229.50p 231.50p 3409
05/06/2015 230.00p 233.97p 228.00p 228.50p 18765
04/06/2015 236.00p 236.00p 230.00p 230.00p 45053
03/06/2015 234.00p 235.00p 231.00p 232.00p 58242
02/06/2015 234.00p 234.00p 228.05p 234.00p 24471
01/06/2015 228.00p 234.00p 228.00p 234.00p 97489
29/05/2015 224.50p 231.58p 224.50p 230.00p 2806
28/05/2015 225.00p 228.93p 225.00p 225.25p 295661
27/05/2015 230.00p 230.50p 227.50p 230.50p 21750
26/05/2015 228.00p 232.00p 227.34p 227.62p 27403
22/05/2015 232.00p 234.00p 223.00p 234.00p 64702
21/05/2015 226.00p 230.00p 224.75p 228.00p 28726
20/05/2015 227.00p 228.00p 224.46p 227.50p 50468
19/05/2015 227.00p 227.00p 220.00p 224.00p 25074
18/05/2015 225.00p 225.00p 221.00p 225.00p 10488
15/05/2015 221.00p 222.99p 220.00p 221.00p 826005
14/05/2015 223.00p 223.00p 218.00p 222.50p 24056
13/05/2015 220.00p 226.00p 219.75p 223.00p 41496
12/05/2015 222.00p 222.00p 217.50p 217.62p 9704
11/05/2015 225.00p 225.00p 216.00p 217.50p 49059
08/05/2015 218.00p 227.96p 217.55p 220.00p 72313
07/05/2015 214.75p 217.10p 214.50p 214.50p 23355
06/05/2015 215.00p 218.65p 212.25p 213.00p 71921
05/05/2015 212.25p 218.50p 212.00p 212.00p 43837
01/05/2015 214.75p 221.39p 214.00p 215.00p 26305
30/04/2015 217.00p 220.00p 213.31p 215.00p 29006
29/04/2015 225.00p 225.00p 217.50p 221.00p 28742
28/04/2015 225.00p 225.00p 217.80p 221.13p 10549
27/04/2015 217.00p 225.00p 217.00p 225.00p 27984
24/04/2015 219.50p 219.50p 217.25p 219.00p 38454
23/04/2015 217.25p 222.00p 217.25p 219.00p 39014
22/04/2015 222.00p 222.00p 217.25p 222.00p 11298
21/04/2015 222.00p 222.00p 216.00p 219.00p 22411
20/04/2015 222.00p 222.00p 217.10p 222.00p 13179
17/04/2015 217.00p 220.25p 215.00p 215.00p 9743
16/04/2015 218.00p 225.00p 217.00p 225.00p 25805
15/04/2015 215.25p 225.00p 215.25p 225.00p 15765
14/04/2015 224.75p 224.75p 214.00p 220.00p 26688
13/04/2015 219.00p 224.75p 215.00p 215.00p 25639
10/04/2015 214.50p 224.00p 212.00p 220.00p 33153
09/04/2015 217.00p 220.50p 213.78p 220.50p 26552
08/04/2015 223.75p 227.80p 213.00p 217.00p 69803
07/04/2015 226.00p 227.00p 220.00p 220.25p 68546
02/04/2015 226.50p 227.50p 222.00p 222.00p 42402
01/04/2015 227.25p 229.12p 222.00p 222.00p 43710
31/03/2015 237.00p 237.00p 227.75p 234.00p 39375
30/03/2015 236.75p 236.75p 227.25p 232.00p 31222
27/03/2015 228.90p 233.61p 228.90p 232.00p 34192
26/03/2015 228.25p 237.00p 222.00p 237.00p 176013
25/03/2015 229.25p 237.75p 227.00p 237.00p 64099
24/03/2015 228.00p 237.00p 224.13p 237.00p 55892
23/03/2015 222.75p 230.00p 219.10p 223.00p 49629
20/03/2015 215.75p 223.00p 215.25p 215.25p 20317
19/03/2015 221.00p 223.00p 215.25p 215.25p 44034
18/03/2015 223.22p 223.22p 217.50p 219.88p 10495
17/03/2015 221.50p 221.50p 217.50p 217.50p 15090
16/03/2015 217.00p 224.50p 217.00p 220.00p 56668
13/03/2015 222.00p 226.00p 216.50p 222.25p 26118
12/03/2015 220.25p 223.25p 220.25p 221.25p 6399
11/03/2015 221.75p 224.38p 219.00p 220.00p 30805
10/03/2015 225.25p 226.75p 218.00p 218.00p 48745
09/03/2015 227.50p 229.00p 225.25p 225.25p 6130
06/03/2015 232.25p 232.25p 223.73p 225.50p 62792
05/03/2015 221.50p 228.31p 217.05p 225.00p 434579
04/03/2015 219.75p 220.00p 216.00p 220.00p 30682
03/03/2015 214.00p 220.25p 214.00p 219.00p 46488
02/03/2015 215.00p 222.50p 212.75p 218.50p 81776
27/02/2015 218.00p 223.00p 214.00p 214.00p 37415
26/02/2015 216.25p 222.88p 216.25p 218.75p 1072669
25/02/2015 217.50p 225.75p 216.00p 224.75p 607133
24/02/2015 224.75p 226.75p 221.50p 226.75p 75400
23/02/2015 222.00p 225.75p 219.00p 225.75p 95449
20/02/2015 220.00p 224.25p 215.25p 218.50p 72571
19/02/2015 207.00p 226.10p 205.51p 219.00p 179580
18/02/2015 205.75p 205.75p 202.50p 204.50p 17267
17/02/2015 200.00p 204.15p 200.00p 200.00p 1436
16/02/2015 206.75p 206.75p 199.39p 206.50p 23689
13/02/2015 205.00p 207.00p 200.50p 207.00p 10415
12/02/2015 203.25p 206.00p 199.25p 206.00p 10282
11/02/2015 197.00p 203.50p 196.25p 203.50p 42740
10/02/2015 199.00p 202.00p 195.00p 195.00p 368151
09/02/2015 203.25p 204.75p 198.00p 198.00p 50929
06/02/2015 210.75p 210.75p 203.00p 203.00p 17081
05/02/2015 207.25p 210.50p 205.00p 205.00p 29950
04/02/2015 210.75p 212.00p 206.50p 207.00p 41787
03/02/2015 211.00p 212.25p 205.50p 212.25p 44262
02/02/2015 209.25p 210.75p 206.96p 209.50p 63299
30/01/2015 208.00p 213.81p 206.00p 209.50p 60333
29/01/2015 202.00p 202.75p 200.00p 202.75p 1510
28/01/2015 201.00p 205.00p 198.25p 200.00p 15931
27/01/2015 198.25p 204.75p 198.00p 198.00p 18197
26/01/2015 201.00p 205.00p 201.00p 205.00p 5219
23/01/2015 196.50p 203.50p 195.25p 198.00p 100517
22/01/2015 201.25p 209.00p 195.00p 195.00p 310612
21/01/2015 193.00p 196.00p 192.00p 193.75p 167273
20/01/2015 196.25p 196.25p 190.00p 190.00p 24636
19/01/2015 196.69p 196.69p 194.25p 196.38p 1663
16/01/2015 196.00p 196.00p 191.00p 193.25p 3574
15/01/2015 194.25p 196.00p 194.25p 195.50p 5877
14/01/2015 195.00p 195.75p 190.96p 194.50p 18195
13/01/2015 195.00p 195.00p 188.25p 191.00p 24161
12/01/2015 185.00p 190.69p 182.25p 182.25p 45863
09/01/2015 186.25p 190.00p 185.50p 185.50p 9571
08/01/2015 185.25p 191.00p 185.25p 185.50p 170270
07/01/2015 186.25p 190.00p 185.75p 186.00p 36601
06/01/2015 195.00p 195.00p 186.50p 190.50p 7792
05/01/2015 191.25p 195.00p 186.25p 193.00p 24806
02/01/2015 199.00p 199.00p 192.25p 195.00p 254
31/12/2014 199.00p 199.00p 195.25p 195.25p 0
30/12/2014 199.00p 199.00p 192.00p 199.00p 9739
29/12/2014 191.25p 196.65p 191.25p 194.00p 182737
24/12/2014 195.00p 199.00p 191.30p 199.00p 17115
23/12/2014 194.06p 194.50p 191.07p 193.00p 26612
22/12/2014 195.00p 195.00p 191.03p 195.00p 524610
19/12/2014 199.00p 199.00p 190.25p 197.00p 21948
18/12/2014 192.00p 199.00p 192.00p 195.00p 16792
17/12/2014 190.75p 197.00p 190.00p 190.00p 309255
16/12/2014 195.00p 197.42p 192.00p 192.00p 25326
15/12/2014 195.25p 201.00p 193.75p 193.75p 35801
12/12/2014 195.25p 202.83p 195.00p 195.00p 49605
11/12/2014 196.75p 204.75p 196.00p 198.00p 67097
10/12/2014 200.00p 203.56p 200.00p 200.50p 33838
09/12/2014 189.00p 203.75p 189.00p 198.75p 205400
08/12/2014 187.00p 187.00p 181.10p 183.00p 28414
05/12/2014 182.75p 186.50p 182.00p 183.00p 286068
04/12/2014 182.00p 185.15p 182.00p 182.00p 54844
03/12/2014 183.00p 186.00p 179.25p 180.50p 24079
02/12/2014 187.00p 187.00p 181.00p 187.00p 9124
01/12/2014 187.00p 187.23p 180.75p 181.00p 49607
28/11/2014 186.75p 187.00p 186.31p 187.00p 76447
27/11/2014 187.00p 188.00p 185.00p 186.37p 49720
26/11/2014 181.25p 187.93p 180.00p 180.00p 33287
25/11/2014 185.00p 187.00p 184.70p 185.63p 80562
24/11/2014 180.00p 185.00p 179.93p 182.00p 157528
21/11/2014 175.00p 180.00p 174.75p 174.75p 15544
20/11/2014 180.00p 180.00p 175.75p 178.88p 52552
19/11/2014 176.25p 181.00p 176.00p 176.00p 1143
18/11/2014 181.50p 181.50p 177.50p 178.00p 21812
17/11/2014 180.50p 180.50p 175.25p 180.00p 31609
14/11/2014 175.00p 181.75p 173.25p 181.75p 265801
13/11/2014 183.50p 183.50p 170.00p 177.75p 329315
12/11/2014 183.25p 186.50p 183.00p 184.00p 29262
11/11/2014 185.25p 185.25p 183.00p 183.00p 14366
10/11/2014 185.25p 188.00p 185.25p 186.00p 9570
07/11/2014 185.00p 186.94p 185.00p 185.00p 471
06/11/2014 191.75p 192.00p 186.50p 192.00p 7781
05/11/2014 187.00p 192.00p 183.25p 192.00p 167713

*Close Price adjusted for both dividends and splits