Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/01/2014 240.25p 249.00p 227.00p 227.00p 159376
22/01/2014 236.00p 236.50p 230.00p 230.00p 17666
21/01/2014 227.25p 237.00p 227.25p 234.00p 320945
20/01/2014 228.75p 229.50p 222.00p 227.50p 22647
17/01/2014 220.00p 230.50p 220.00p 222.00p 83746
16/01/2014 216.00p 219.49p 215.25p 215.25p 52803
15/01/2014 210.00p 212.00p 207.00p 212.00p 47102
14/01/2014 207.00p 212.00p 207.00p 207.00p 8715
13/01/2014 212.00p 212.00p 208.50p 212.00p 8003
10/01/2014 207.25p 212.00p 207.25p 207.50p 17754
09/01/2014 209.00p 213.00p 207.25p 210.00p 36427
08/01/2014 216.00p 216.00p 209.00p 209.00p 3279
07/01/2014 207.00p 215.48p 203.06p 209.00p 39491
06/01/2014 201.75p 207.00p 198.00p 207.00p 66043
03/01/2014 202.25p 204.47p 198.00p 198.00p 140270
02/01/2014 206.00p 207.50p 200.25p 201.00p 34517
31/12/2013 200.00p 203.00p 200.00p 200.00p 7945
30/12/2013 196.00p 205.63p 196.00p 200.25p 40357
27/12/2013 198.00p 203.75p 196.00p 196.00p 16754
24/12/2013 196.75p 197.00p 196.00p 196.00p 8315
23/12/2013 199.00p 203.50p 197.00p 197.00p 10934
20/12/2013 199.25p 203.30p 194.00p 200.00p 54026
19/12/2013 199.25p 203.26p 199.25p 199.25p 12168
18/12/2013 202.00p 202.17p 200.00p 201.00p 8524
17/12/2013 207.00p 207.00p 200.00p 200.00p 104744
16/12/2013 200.25p 204.75p 199.00p 199.00p 3487
13/12/2013 201.75p 205.00p 200.00p 200.00p 1084
12/12/2013 199.25p 205.00p 199.00p 205.00p 9929
11/12/2013 203.00p 205.24p 199.00p 199.00p 12761
10/12/2013 204.00p 206.00p 201.25p 201.25p 45470
09/12/2013 207.00p 207.00p 200.90p 203.50p 9198
06/12/2013 202.25p 207.00p 202.00p 202.00p 69073
05/12/2013 202.00p 207.00p 202.00p 207.00p 12360
04/12/2013 202.25p 206.36p 200.35p 203.25p 49947
03/12/2013 207.00p 207.00p 202.25p 207.00p 14330
02/12/2013 203.00p 205.50p 199.00p 203.50p 36849
29/11/2013 201.00p 205.00p 199.00p 199.00p 25074
28/11/2013 212.00p 213.00p 204.00p 205.00p 86261
27/11/2013 211.00p 213.00p 207.25p 213.00p 11041
26/11/2013 206.00p 211.50p 204.12p 207.25p 52824
25/11/2013 206.85p 207.00p 204.12p 204.75p 36579
22/11/2013 207.00p 207.00p 203.00p 207.00p 25738
21/11/2013 203.00p 207.00p 203.00p 203.00p 67106
20/11/2013 205.75p 207.00p 203.25p 207.00p 13058
19/11/2013 205.00p 207.00p 201.00p 201.50p 30846
18/11/2013 200.00p 204.58p 198.00p 201.00p 36460
15/11/2013 200.25p 206.00p 197.85p 198.00p 58943
14/11/2013 197.50p 208.00p 194.00p 206.50p 118006
13/11/2013 198.00p 199.50p 193.00p 194.00p 37933
12/11/2013 193.75p 198.00p 188.50p 197.50p 62719
11/11/2013 194.90p 194.90p 188.50p 188.50p 26638
08/11/2013 192.50p 195.25p 189.00p 189.00p 38827
07/11/2013 190.00p 194.19p 187.25p 187.25p 51422
06/11/2013 189.00p 195.00p 187.00p 195.00p 24824
05/11/2013 186.00p 190.00p 180.00p 187.00p 92270
04/11/2013 178.00p 184.54p 178.00p 180.00p 111997
01/11/2013 180.25p 181.00p 178.00p 179.00p 115554
31/10/2013 184.00p 186.75p 180.00p 181.00p 61834
30/10/2013 187.00p 189.00p 184.25p 185.00p 156838
29/10/2013 187.00p 192.00p 185.00p 185.00p 73588
28/10/2013 192.00p 192.00p 187.00p 190.00p 19116
25/10/2013 186.25p 189.75p 184.20p 187.00p 128469
24/10/2013 192.00p 194.31p 188.00p 188.00p 19891
23/10/2013 193.00p 196.76p 191.06p 192.00p 100460
22/10/2013 193.00p 195.00p 190.00p 195.00p 9783
21/10/2013 185.00p 194.53p 185.00p 190.00p 33997
18/10/2013 188.00p 188.00p 184.00p 188.00p 110606
17/10/2013 187.00p 187.31p 185.91p 187.00p 8886
16/10/2013 185.00p 187.00p 185.00p 186.50p 4939
15/10/2013 185.00p 186.00p 180.30p 183.00p 33678
14/10/2013 185.00p 186.31p 180.25p 180.25p 63570
11/10/2013 182.00p 184.00p 178.25p 183.00p 56716
10/10/2013 178.00p 178.25p 177.75p 178.25p 14262
09/10/2013 178.00p 178.50p 175.00p 178.50p 0
08/10/2013 178.00p 178.25p 175.00p 175.00p 32336
07/10/2013 178.00p 182.75p 175.00p 175.50p 56705
04/10/2013 182.00p 182.25p 178.00p 180.00p 17248
03/10/2013 181.00p 182.37p 180.10p 181.50p 29876
02/10/2013 182.00p 183.64p 181.00p 181.00p 13072
01/10/2013 182.00p 185.28p 182.00p 184.00p 10615
30/09/2013 183.00p 185.28p 182.00p 182.00p 40777
27/09/2013 185.25p 185.44p 183.00p 183.00p 7152
26/09/2013 186.00p 187.50p 185.00p 185.00p 14405
25/09/2013 187.00p 189.00p 186.07p 188.00p 29603
24/09/2013 191.50p 191.50p 189.00p 190.00p 27766
23/09/2013 188.00p 191.00p 185.41p 188.00p 29961
20/09/2013 190.00p 191.50p 187.00p 187.00p 24023
19/09/2013 192.50p 192.50p 190.00p 190.00p 3678
18/09/2013 193.00p 193.00p 190.00p 190.50p 61816
17/09/2013 189.50p 192.00p 189.50p 191.75p 18017
16/09/2013 191.00p 193.00p 190.00p 191.50p 16091
13/09/2013 190.00p 190.00p 188.00p 189.00p 10244
12/09/2013 191.50p 192.00p 188.00p 188.00p 19452
11/09/2013 192.50p 193.00p 192.00p 192.00p 17207
10/09/2013 193.00p 193.00p 191.50p 193.00p 811608
09/09/2013 193.00p 193.00p 191.50p 191.50p 1843
06/09/2013 185.50p 192.00p 185.00p 191.25p 14951
05/09/2013 192.75p 192.75p 188.72p 190.00p 15338
04/09/2013 191.00p 198.00p 190.00p 191.50p 1273311
03/09/2013 195.00p 198.00p 195.00p 198.00p 168
02/09/2013 195.50p 195.50p 191.35p 194.50p 5444
30/08/2013 195.00p 198.75p 192.00p 194.50p 31115
29/08/2013 194.30p 197.50p 194.30p 197.50p 8395
28/08/2013 197.00p 198.75p 193.00p 193.00p 41204
27/08/2013 195.00p 200.00p 195.00p 197.00p 66970
23/08/2013 190.00p 198.50p 186.50p 198.50p 114358
22/08/2013 185.00p 187.25p 185.00p 186.50p 16807
21/08/2013 183.00p 185.50p 183.00p 185.50p 2465
20/08/2013 185.00p 188.50p 185.00p 185.00p 11908
19/08/2013 191.77p 191.77p 186.60p 188.00p 6138
16/08/2013 191.00p 195.00p 184.00p 187.50p 91059
15/08/2013 191.00p 191.00p 184.00p 184.00p 3362
14/08/2013 185.00p 189.24p 185.00p 189.00p 2880
13/08/2013 188.00p 189.25p 187.00p 187.50p 210484
12/08/2013 188.50p 188.50p 187.50p 187.50p 2500
09/08/2013 190.00p 191.00p 184.00p 186.00p 14093
08/08/2013 188.50p 188.50p 184.00p 187.00p 11193
07/08/2013 184.50p 186.00p 184.50p 186.00p 11500
06/08/2013 185.00p 188.00p 185.00p 186.00p 47763
05/08/2013 186.50p 188.00p 186.50p 186.50p 7124
02/08/2013 186.50p 188.00p 186.50p 188.00p 3195
01/08/2013 185.00p 189.95p 185.00p 187.50p 275308
31/07/2013 192.00p 192.00p 188.00p 188.50p 738834
30/07/2013 190.00p 190.00p 188.50p 188.50p 100
29/07/2013 185.75p 188.50p 185.75p 188.50p 601275
26/07/2013 189.90p 189.90p 187.00p 188.50p 24059
25/07/2013 187.00p 187.00p 187.00p 187.00p 1483
24/07/2013 187.00p 187.00p 185.76p 187.00p 3675
23/07/2013 186.20p 190.00p 185.70p 188.50p 0
22/07/2013 186.20p 190.00p 185.70p 188.50p 14414
19/07/2013 187.00p 190.38p 184.50p 190.00p 1127846
18/07/2013 184.52p 184.86p 182.50p 184.50p 9257
17/07/2013 181.50p 182.50p 180.93p 182.50p 3174
16/07/2013 181.00p 187.50p 180.00p 181.00p 36199
15/07/2013 179.00p 181.00p 172.60p 181.00p 40730
12/07/2013 179.10p 180.00p 175.00p 176.00p 9478
11/07/2013 175.00p 179.10p 175.00p 175.00p 31698
10/07/2013 175.00p 180.00p 175.00p 180.00p 40978
09/07/2013 173.00p 180.00p 173.00p 175.50p 28901
08/07/2013 174.25p 180.00p 174.25p 180.00p 9443
05/07/2013 173.00p 179.90p 173.00p 175.50p 4834
04/07/2013 172.25p 180.00p 172.25p 180.00p 14492
03/07/2013 177.00p 177.00p 171.00p 171.00p 24572
02/07/2013 171.00p 177.00p 169.00p 174.00p 10329
01/07/2013 177.00p 177.00p 169.00p 169.00p 19740
28/06/2013 174.00p 178.00p 172.00p 172.00p 9592
27/06/2013 176.00p 178.00p 176.00p 178.00p 657
26/06/2013 170.00p 177.00p 170.00p 170.00p 15367
25/06/2013 173.20p 175.00p 170.43p 173.00p 409133
24/06/2013 168.00p 175.50p 168.00p 171.50p 61627
21/06/2013 173.00p 173.00p 168.00p 171.00p 111228
20/06/2013 167.00p 173.50p 167.00p 168.50p 2016
19/06/2013 172.00p 174.00p 172.00p 173.50p 23003
18/06/2013 170.00p 173.00p 169.00p 172.50p 0
17/06/2013 170.00p 173.00p 169.00p 170.50p 36218
14/06/2013 168.00p 174.35p 168.00p 168.00p 38974
13/06/2013 170.00p 175.50p 169.12p 171.50p 24942
12/06/2013 175.00p 180.00p 173.51p 175.50p 18090
11/06/2013 176.00p 179.00p 168.92p 175.00p 1074752
10/06/2013 177.00p 179.00p 175.00p 179.00p 6047
07/06/2013 176.00p 178.00p 174.00p 175.00p 15239
06/06/2013 176.30p 177.00p 169.78p 172.50p 17473
05/06/2013 185.00p 187.00p 166.15p 177.00p 107350
04/06/2013 189.00p 189.00p 183.13p 184.63p 4041
03/06/2013 187.00p 189.00p 184.00p 185.00p 49729
31/05/2013 187.00p 192.00p 186.50p 189.00p 16272
30/05/2013 193.00p 193.00p 187.00p 189.00p 7847
29/05/2013 186.00p 193.00p 186.00p 191.00p 17032
28/05/2013 193.00p 195.00p 189.50p 193.00p 12418
24/05/2013 187.00p 193.00p 186.25p 189.50p 545667
23/05/2013 185.00p 185.25p 176.08p 183.75p 55750
22/05/2013 193.00p 194.68p 186.12p 189.00p 51706
21/05/2013 197.00p 197.00p 193.93p 197.00p 24619
20/05/2013 206.00p 206.00p 194.00p 196.00p 54916
17/05/2013 199.00p 206.00p 199.00p 201.00p 38596
16/05/2013 194.00p 199.50p 190.15p 197.75p 46604
15/05/2013 190.00p 193.86p 187.10p 190.50p 26911
14/05/2013 188.70p 189.00p 186.50p 187.00p 12458
13/05/2013 188.00p 188.75p 185.75p 186.50p 12143
10/05/2013 181.00p 186.00p 181.00p 186.00p 20247
09/05/2013 178.00p 183.00p 177.50p 181.00p 69276
08/05/2013 177.00p 180.86p 176.50p 176.50p 16893
07/05/2013 174.75p 175.00p 173.00p 173.00p 3474
03/05/2013 177.50p 180.87p 174.00p 174.00p 24522
02/05/2013 180.88p 181.00p 180.00p 181.00p 7458
01/05/2013 179.00p 180.00p 174.10p 179.00p 23071
30/04/2013 176.30p 180.00p 176.30p 180.00p 9004
29/04/2013 179.00p 179.00p 176.25p 177.50p 7645
26/04/2013 177.00p 179.00p 173.85p 179.00p 16559
25/04/2013 177.00p 177.00p 173.50p 177.00p 6722
24/04/2013 172.72p 175.00p 172.72p 173.50p 41473
23/04/2013 177.00p 177.00p 170.25p 175.00p 35357
22/04/2013 172.17p 174.50p 172.17p 173.50p 16279
19/04/2013 172.17p 177.00p 172.17p 177.00p 14233
18/04/2013 175.00p 177.00p 172.10p 177.00p 11698
17/04/2013 170.00p 176.00p 169.88p 175.00p 26126
16/04/2013 166.50p 170.00p 166.50p 167.00p 13767
15/04/2013 166.00p 170.00p 162.88p 170.00p 37658
12/04/2013 170.00p 173.00p 163.00p 166.00p 29233
11/04/2013 171.50p 173.00p 168.00p 170.00p 19017

*Close Price adjusted for both dividends and splits