Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/11/2014 189.25p 191.00p 183.75p 184.00p 43081
03/11/2014 197.75p 197.75p 191.56p 191.75p 7456
31/10/2014 193.50p 193.50p 188.00p 193.50p 30174
30/10/2014 191.00p 191.25p 190.00p 190.00p 148077
29/10/2014 191.25p 194.25p 191.00p 191.25p 21508
28/10/2014 191.25p 197.20p 191.00p 191.00p 7387
27/10/2014 195.00p 197.29p 191.00p 191.00p 869947
24/10/2014 189.00p 195.00p 187.00p 195.00p 43302
23/10/2014 188.00p 188.06p 185.25p 188.00p 14436
22/10/2014 185.25p 185.25p 182.00p 182.00p 8045
21/10/2014 189.00p 189.00p 188.29p 189.00p 4016
20/10/2014 185.25p 186.98p 183.50p 183.50p 52822
17/10/2014 182.00p 184.63p 182.00p 183.25p 9272
16/10/2014 185.75p 185.75p 181.75p 185.00p 32690
15/10/2014 181.75p 185.00p 180.00p 185.00p 138367
14/10/2014 184.75p 185.00p 179.06p 181.00p 425811
13/10/2014 183.00p 187.00p 180.25p 183.00p 22737
10/10/2014 185.00p 185.00p 181.25p 183.50p 40025
09/10/2014 188.25p 189.50p 186.25p 186.25p 19003
08/10/2014 193.00p 195.00p 188.50p 188.75p 48974
07/10/2014 190.50p 192.51p 188.50p 190.00p 12051
06/10/2014 190.75p 192.75p 189.00p 192.75p 17212
03/10/2014 189.50p 193.00p 186.44p 193.00p 9150
02/10/2014 183.25p 188.27p 183.00p 183.00p 17706
01/10/2014 191.25p 191.73p 185.00p 185.00p 17091
30/09/2014 194.00p 194.00p 192.00p 192.00p 483
29/09/2014 191.00p 196.00p 191.00p 196.00p 15726
26/09/2014 190.00p 193.00p 189.50p 193.00p 27928
25/09/2014 188.75p 191.75p 188.75p 191.75p 38758
24/09/2014 187.75p 189.19p 187.50p 188.50p 9679
23/09/2014 195.00p 195.00p 185.00p 191.75p 427319
22/09/2014 196.75p 197.25p 193.50p 193.50p 22157
19/09/2014 194.00p 197.06p 191.00p 191.00p 74233
18/09/2014 194.00p 195.25p 192.55p 194.00p 6003
17/09/2014 197.25p 197.85p 194.69p 195.25p 14319
16/09/2014 196.00p 201.08p 192.00p 197.50p 34510
15/09/2014 197.50p 204.75p 196.25p 201.75p 20280
12/09/2014 196.75p 204.50p 196.75p 200.00p 28013
11/09/2014 204.25p 205.00p 199.25p 203.25p 6409
10/09/2014 200.25p 203.13p 196.25p 197.50p 58184
09/09/2014 210.00p 210.00p 201.35p 204.00p 14361
08/09/2014 207.75p 209.61p 202.01p 202.50p 27425
05/09/2014 206.50p 209.75p 202.46p 208.75p 13120
04/09/2014 206.75p 208.75p 202.50p 202.50p 25879
03/09/2014 202.25p 207.50p 202.25p 207.00p 6632
02/09/2014 205.00p 208.00p 200.25p 200.25p 18393
01/09/2014 205.00p 206.75p 201.25p 204.50p 17242
29/08/2014 201.50p 206.75p 201.00p 201.25p 15822
28/08/2014 205.25p 209.75p 204.00p 206.00p 170417
27/08/2014 208.00p 208.50p 204.00p 208.50p 69842
26/08/2014 201.00p 209.75p 201.00p 203.75p 128847
22/08/2014 193.00p 208.00p 193.00p 202.00p 497028
21/08/2014 187.75p 188.00p 184.69p 187.50p 98144
20/08/2014 177.75p 187.00p 175.13p 185.00p 259093
19/08/2014 177.50p 177.75p 176.00p 176.50p 69001
18/08/2014 176.25p 179.00p 174.25p 175.50p 84355
15/08/2014 175.25p 177.28p 173.25p 173.25p 14869
14/08/2014 174.00p 177.25p 174.00p 175.50p 8507
13/08/2014 172.75p 176.50p 172.00p 174.00p 279273
12/08/2014 178.50p 177.75p 176.50p 177.75p 0
11/08/2014 178.50p 179.40p 176.25p 176.50p 26006
08/08/2014 177.50p 180.00p 172.00p 179.00p 111336
07/08/2014 181.00p 181.00p 179.88p 179.88p 5000
06/08/2014 181.50p 182.00p 177.00p 177.00p 8829
05/08/2014 182.00p 185.00p 176.25p 177.50p 27871
04/08/2014 183.00p 185.98p 183.00p 185.00p 90686
01/08/2014 183.75p 186.00p 183.75p 183.75p 76337
31/07/2014 184.25p 185.00p 182.55p 185.00p 24218
30/07/2014 181.00p 185.25p 181.00p 185.00p 224419
29/07/2014 184.75p 184.75p 181.00p 181.25p 22804
28/07/2014 179.75p 181.38p 178.55p 180.00p 156784
25/07/2014 179.75p 181.88p 179.75p 181.38p 10500
24/07/2014 182.00p 182.00p 179.88p 180.00p 10822
23/07/2014 181.00p 182.00p 179.25p 181.00p 191307
22/07/2014 179.00p 180.77p 178.50p 179.25p 24093
21/07/2014 180.00p 180.50p 178.00p 178.00p 6671
18/07/2014 181.25p 184.45p 178.00p 178.00p 20733
17/07/2014 183.00p 183.00p 181.25p 181.25p 11934
16/07/2014 184.25p 187.00p 181.00p 181.00p 39390
15/07/2014 187.75p 188.12p 185.00p 185.00p 37710
14/07/2014 186.00p 189.33p 184.00p 184.00p 9507
11/07/2014 186.25p 190.50p 184.00p 184.00p 86111
10/07/2014 186.00p 191.06p 186.00p 186.00p 307
09/07/2014 191.75p 192.48p 186.25p 188.75p 64552
08/07/2014 188.25p 189.00p 186.25p 186.25p 16430
07/07/2014 188.00p 188.13p 185.00p 188.13p 83678
04/07/2014 185.00p 188.00p 183.86p 185.00p 65283
03/07/2014 180.00p 185.00p 180.00p 185.00p 34832
02/07/2014 182.00p 182.50p 178.00p 182.00p 11851
01/07/2014 181.25p 183.00p 178.00p 178.00p 47431
30/06/2014 182.50p 183.00p 179.46p 183.00p 18922
27/06/2014 179.50p 183.00p 179.50p 183.00p 25822
26/06/2014 182.00p 185.63p 178.50p 180.00p 189526
25/06/2014 179.75p 180.71p 173.00p 179.00p 37060
24/06/2014 181.50p 181.50p 173.00p 173.00p 9986
23/06/2014 180.25p 187.00p 180.00p 181.25p 42098
20/06/2014 189.75p 189.75p 180.00p 180.00p 101701
19/06/2014 192.00p 192.00p 185.75p 185.75p 15121
18/06/2014 193.75p 194.14p 190.00p 190.00p 13132
17/06/2014 197.00p 198.50p 193.00p 193.00p 43261
16/06/2014 203.00p 203.00p 196.25p 197.50p 20910
13/06/2014 197.00p 200.00p 196.00p 198.00p 39678
12/06/2014 198.75p 203.00p 198.19p 200.00p 88910
11/06/2014 198.50p 203.75p 197.25p 203.00p 52091
10/06/2014 199.75p 205.00p 197.00p 201.00p 62165
09/06/2014 199.75p 199.75p 197.00p 197.00p 13576
06/06/2014 199.50p 200.00p 195.25p 197.50p 47742
05/06/2014 199.50p 200.76p 197.00p 197.00p 10083
04/06/2014 199.75p 200.00p 196.00p 200.00p 15805
03/06/2014 201.50p 201.50p 196.75p 199.50p 9562
02/06/2014 197.00p 200.00p 195.75p 200.00p 9749
30/05/2014 198.50p 201.00p 198.00p 199.50p 38287
29/05/2014 198.25p 201.25p 190.25p 198.25p 162292
28/05/2014 198.25p 200.25p 190.25p 190.25p 57795
27/05/2014 198.00p 200.81p 197.95p 198.00p 56848
23/05/2014 197.75p 201.50p 197.70p 200.00p 23195
22/05/2014 199.00p 200.00p 197.00p 200.00p 3243
21/05/2014 197.00p 200.00p 194.50p 197.00p 42182
20/05/2014 203.00p 206.00p 196.10p 196.50p 33236
19/05/2014 206.25p 213.50p 203.25p 206.00p 33692
16/05/2014 212.50p 213.50p 208.53p 213.50p 6741
15/05/2014 213.25p 214.00p 207.00p 210.00p 32492
14/05/2014 211.25p 215.15p 210.00p 214.00p 321869
13/05/2014 209.00p 215.15p 206.30p 211.00p 344051
12/05/2014 208.00p 208.25p 205.30p 208.00p 15794
09/05/2014 204.38p 206.50p 204.38p 205.50p 2085
08/05/2014 206.50p 208.17p 205.00p 206.50p 52165
07/05/2014 200.00p 207.00p 200.00p 204.00p 39650
06/05/2014 210.00p 212.37p 201.00p 205.00p 87339
02/05/2014 214.00p 217.87p 212.37p 212.37p 11750
01/05/2014 217.87p 218.00p 214.50p 214.50p 2185
30/04/2014 218.25p 218.50p 212.63p 218.00p 5191
29/04/2014 218.50p 218.75p 216.30p 218.50p 8769
28/04/2014 217.50p 219.00p 213.80p 216.75p 17071
25/04/2014 213.00p 217.25p 211.03p 216.00p 42324
24/04/2014 220.75p 220.91p 216.25p 216.25p 251021
23/04/2014 220.00p 220.00p 216.50p 220.00p 2287
22/04/2014 215.00p 218.50p 215.00p 218.50p 99556
17/04/2014 220.00p 220.94p 213.25p 218.25p 29261
16/04/2014 213.25p 220.55p 213.25p 215.75p 194801
15/04/2014 221.75p 221.75p 215.00p 217.00p 10319
14/04/2014 215.50p 219.75p 215.00p 215.00p 16446
11/04/2014 220.00p 223.00p 215.25p 219.75p 103122
10/04/2014 220.00p 220.00p 215.00p 215.00p 16641
09/04/2014 219.25p 219.50p 215.00p 215.00p 205023
08/04/2014 220.00p 223.50p 215.00p 215.00p 31011
07/04/2014 212.75p 224.00p 212.75p 223.50p 59780
04/04/2014 211.75p 215.00p 211.75p 213.25p 162379
03/04/2014 211.00p 213.21p 211.00p 212.50p 273279
02/04/2014 211.00p 213.00p 210.52p 213.00p 290155
01/04/2014 210.50p 212.75p 209.67p 210.00p 82609
31/03/2014 210.00p 212.00p 206.25p 210.00p 44255
28/03/2014 210.00p 210.00p 206.00p 206.25p 107002
27/03/2014 212.00p 220.00p 208.12p 210.00p 468094
26/03/2014 210.00p 211.96p 208.25p 208.25p 190449
25/03/2014 208.00p 212.59p 207.00p 210.00p 30353
24/03/2014 215.00p 215.00p 208.00p 210.00p 17607
21/03/2014 212.00p 216.00p 208.00p 208.00p 82143
20/03/2014 215.00p 218.88p 212.00p 212.00p 26681
19/03/2014 216.50p 219.70p 216.50p 218.88p 9829
18/03/2014 216.88p 220.78p 216.50p 218.13p 14697
17/03/2014 217.00p 219.25p 215.00p 215.00p 30752
14/03/2014 220.00p 222.00p 214.25p 218.00p 14915
13/03/2014 219.00p 224.49p 218.16p 219.50p 30422
12/03/2014 217.75p 221.46p 215.00p 215.00p 32181
11/03/2014 221.00p 226.00p 217.50p 217.50p 45777
10/03/2014 220.75p 226.97p 220.75p 220.75p 12993
07/03/2014 223.75p 227.50p 222.00p 227.00p 12396
06/03/2014 223.75p 224.00p 221.00p 224.00p 19350
05/03/2014 222.75p 224.00p 221.00p 221.00p 3819
04/03/2014 223.00p 223.00p 217.50p 223.00p 5414
03/03/2014 223.75p 225.00p 217.50p 217.50p 20142
28/02/2014 226.00p 226.00p 224.00p 225.00p 741
27/02/2014 228.75p 228.75p 222.75p 224.00p 13561
26/02/2014 222.75p 229.00p 220.50p 226.75p 20035
25/02/2014 224.00p 224.50p 220.00p 220.50p 41933
24/02/2014 225.00p 225.00p 221.50p 224.50p 16848
21/02/2014 224.75p 224.75p 220.25p 224.00p 40591
20/02/2014 223.00p 223.00p 219.75p 222.00p 10928
19/02/2014 224.75p 225.00p 217.50p 225.00p 20616
18/02/2014 222.50p 222.75p 215.00p 222.75p 12443
17/02/2014 215.25p 220.43p 215.00p 215.00p 8289
14/02/2014 220.00p 221.00p 216.50p 220.00p 3471
13/02/2014 222.25p 222.25p 217.50p 220.00p 7193
12/02/2014 220.00p 223.75p 219.00p 219.00p 25151
11/02/2014 220.00p 220.42p 220.00p 220.00p 9898
10/02/2014 220.00p 222.80p 220.00p 220.00p 7027
07/02/2014 220.00p 223.75p 218.50p 220.00p 12713
06/02/2014 216.25p 219.62p 215.00p 218.50p 24781
05/02/2014 220.50p 222.00p 215.00p 216.75p 21726
04/02/2014 223.00p 223.00p 218.00p 221.37p 16609
03/02/2014 220.75p 224.00p 216.50p 222.62p 27440
31/01/2014 219.00p 219.00p 215.00p 216.50p 27478
30/01/2014 215.00p 222.06p 212.25p 216.25p 46964
29/01/2014 224.00p 224.00p 215.00p 215.00p 61835
28/01/2014 220.00p 226.75p 217.86p 224.00p 55022
27/01/2014 220.25p 222.19p 217.00p 218.50p 48315
24/01/2014 226.25p 228.25p 219.44p 225.00p 52326
23/01/2014 240.25p 249.00p 227.00p 227.00p 159376
22/01/2014 236.00p 236.50p 230.00p 230.00p 17666

*Close Price adjusted for both dividends and splits