Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
10/04/2013 175.00p 175.00p 168.00p 175.00p 18390
09/04/2013 170.00p 173.00p 167.90p 168.00p 26848
08/04/2013 169.00p 175.00p 167.50p 168.00p 22696
05/04/2013 168.00p 173.59p 166.51p 167.50p 24846
04/04/2013 174.50p 174.90p 170.20p 172.50p 14798
03/04/2013 174.88p 174.90p 169.00p 172.00p 39684
02/04/2013 174.00p 174.02p 169.25p 172.00p 29204
28/03/2013 167.00p 174.00p 166.88p 174.00p 56234
27/03/2013 165.00p 165.00p 159.15p 161.00p 44403
26/03/2013 163.00p 163.00p 159.15p 160.00p 23438
25/03/2013 159.15p 160.50p 159.15p 160.50p 7599
22/03/2013 160.50p 163.00p 157.00p 157.00p 8705
21/03/2013 163.00p 163.00p 160.50p 160.50p 4900
20/03/2013 156.50p 164.00p 156.50p 162.00p 34800
19/03/2013 160.00p 160.00p 157.50p 158.00p 20729
18/03/2013 161.15p 161.15p 156.00p 156.00p 39572
15/03/2013 160.00p 164.50p 158.00p 161.00p 57081
14/03/2013 160.00p 164.50p 160.00p 164.50p 31204
13/03/2013 160.00p 165.00p 160.00p 160.00p 14789
12/03/2013 166.00p 166.00p 160.00p 163.00p 89335
11/03/2013 165.00p 169.00p 163.00p 166.00p 31080
08/03/2013 167.00p 169.00p 165.15p 167.50p 22232
07/03/2013 167.00p 170.00p 164.33p 167.00p 52590
06/03/2013 160.60p 167.00p 160.60p 167.00p 25436
05/03/2013 163.15p 164.00p 160.60p 164.00p 19343
04/03/2013 160.50p 164.00p 160.40p 164.00p 8104
01/03/2013 160.00p 162.15p 159.60p 159.75p 51655
28/02/2013 163.00p 163.50p 161.50p 161.50p 23462
27/02/2013 161.00p 162.00p 159.00p 162.00p 45812
26/02/2013 162.00p 162.50p 158.00p 159.50p 44242
25/02/2013 162.25p 165.50p 162.00p 162.00p 24491
22/02/2013 166.00p 166.00p 163.00p 163.00p 19836
21/02/2013 165.00p 166.75p 163.50p 166.00p 64424
20/02/2013 161.50p 165.00p 161.50p 165.00p 9995
19/02/2013 161.00p 164.90p 159.50p 162.50p 28350
18/02/2013 160.00p 162.88p 159.25p 159.50p 29235
15/02/2013 162.00p 162.00p 159.25p 159.25p 31530
14/02/2013 162.00p 162.00p 158.80p 160.00p 44395
13/02/2013 160.00p 160.00p 155.50p 160.00p 18407
12/02/2013 160.00p 160.00p 154.75p 160.00p 16402
11/02/2013 160.00p 160.00p 153.00p 159.00p 25026
08/02/2013 158.25p 160.00p 153.00p 158.25p 71584
07/02/2013 159.00p 159.00p 155.00p 156.00p 20004
06/02/2013 155.75p 158.50p 154.90p 156.00p 18478
05/02/2013 159.00p 159.00p 153.00p 155.62p 12806
04/02/2013 156.00p 157.00p 151.80p 157.00p 32398
01/02/2013 151.25p 155.88p 151.25p 153.00p 13754
31/01/2013 154.00p 154.59p 151.05p 154.00p 36639
30/01/2013 157.25p 160.00p 156.00p 156.00p 54911
29/01/2013 160.00p 160.00p 155.92p 160.00p 42390
28/01/2013 160.00p 160.00p 155.50p 160.00p 47648
25/01/2013 160.00p 160.00p 154.81p 155.50p 55385
24/01/2013 153.00p 159.50p 153.00p 157.50p 56297
23/01/2013 160.00p 163.00p 155.75p 155.75p 76346
22/01/2013 163.00p 167.50p 161.00p 161.00p 67637
21/01/2013 160.00p 168.40p 158.25p 164.75p 97180
18/01/2013 156.00p 160.00p 150.50p 157.50p 117102
17/01/2013 155.00p 157.50p 151.00p 152.00p 77135
16/01/2013 162.00p 165.00p 153.50p 155.50p 58318
15/01/2013 165.00p 167.80p 161.00p 161.00p 120806
14/01/2013 162.00p 177.90p 159.15p 165.25p 331863
11/01/2013 152.00p 162.00p 152.00p 162.00p 191735
10/01/2013 156.00p 158.00p 152.50p 156.50p 160659
09/01/2013 150.00p 155.00p 147.50p 150.87p 165396
08/01/2013 146.00p 150.50p 145.36p 148.63p 180093
07/01/2013 150.00p 153.00p 144.00p 145.00p 323108
04/01/2013 139.50p 149.95p 139.50p 149.00p 275601
03/01/2013 133.00p 136.22p 133.00p 135.50p 17305
02/01/2013 134.00p 137.00p 133.49p 135.25p 12274
31/12/2012 135.50p 136.75p 135.00p 135.00p 28290
28/12/2012 135.50p 137.00p 135.50p 136.00p 6358
27/12/2012 135.00p 135.63p 135.00p 135.63p 871
24/12/2012 137.30p 137.30p 135.75p 136.37p 1939
21/12/2012 135.00p 137.40p 135.00p 135.00p 18347
20/12/2012 135.00p 137.00p 135.00p 135.00p 4145
19/12/2012 135.00p 137.00p 134.50p 137.00p 48663
18/12/2012 134.75p 135.19p 134.00p 135.00p 15691
17/12/2012 137.00p 137.00p 133.00p 133.00p 35191
14/12/2012 135.00p 137.00p 134.77p 137.00p 13474
13/12/2012 134.65p 136.08p 134.00p 134.00p 14210
12/12/2012 135.00p 136.40p 134.00p 134.00p 15830
11/12/2012 135.00p 135.55p 134.63p 135.00p 23170
10/12/2012 137.75p 138.75p 135.00p 135.00p 62908
07/12/2012 135.00p 138.00p 135.00p 137.00p 123782
06/12/2012 137.00p 137.75p 136.00p 136.00p 20670
05/12/2012 140.50p 140.50p 137.00p 139.00p 36850
04/12/2012 140.00p 143.18p 138.50p 138.50p 11544
03/12/2012 143.00p 143.00p 139.00p 142.00p 45544
30/11/2012 140.00p 142.00p 138.50p 139.00p 159727
29/11/2012 136.00p 143.00p 134.44p 143.00p 65003
28/11/2012 133.00p 135.60p 132.88p 134.00p 13329
27/11/2012 136.00p 136.50p 131.50p 134.00p 47687
26/11/2012 133.00p 136.00p 131.50p 133.50p 32139
23/11/2012 131.50p 134.00p 131.50p 132.50p 33760
22/11/2012 134.50p 134.50p 131.10p 132.50p 24708
21/11/2012 132.70p 132.70p 130.75p 131.50p 14430
20/11/2012 131.00p 134.90p 130.00p 131.00p 108721
19/11/2012 135.00p 135.00p 132.20p 135.00p 64429
16/11/2012 132.96p 134.00p 132.05p 134.00p 31436
15/11/2012 132.96p 134.00p 132.96p 134.00p 1355
14/11/2012 133.00p 134.00p 131.48p 133.00p 120825
13/11/2012 132.00p 133.00p 129.80p 132.25p 97908
12/11/2012 122.00p 131.50p 121.00p 131.50p 133840
09/11/2012 126.00p 126.00p 123.50p 123.50p 21864
08/11/2012 126.00p 128.70p 123.88p 125.75p 43112
07/11/2012 127.00p 129.50p 126.00p 129.50p 23945
06/11/2012 127.00p 128.90p 127.00p 128.25p 15617
05/11/2012 128.95p 128.95p 127.00p 128.25p 25775
02/11/2012 128.50p 128.99p 127.00p 128.25p 18382
01/11/2012 131.50p 131.50p 128.00p 130.00p 83000
31/10/2012 129.00p 130.00p 128.72p 130.00p 23343
30/10/2012 130.00p 131.70p 129.00p 129.50p 33775
29/10/2012 130.00p 130.86p 129.00p 129.50p 13401
26/10/2012 131.00p 131.00p 130.50p 130.50p 6300
25/10/2012 129.50p 132.00p 129.50p 131.00p 14870
24/10/2012 130.00p 130.00p 129.62p 129.75p 2268
23/10/2012 129.50p 130.00p 129.50p 130.00p 5708
22/10/2012 130.00p 131.50p 129.50p 129.50p 37543
19/10/2012 133.91p 133.91p 131.75p 131.75p 5000
18/10/2012 133.50p 133.50p 131.00p 132.00p 8950
17/10/2012 130.25p 130.25p 129.00p 129.00p 299
16/10/2012 133.00p 133.60p 129.50p 131.00p 18370
15/10/2012 130.00p 134.33p 129.00p 129.00p 24058
12/10/2012 135.00p 138.96p 132.50p 132.50p 55825
11/10/2012 140.00p 140.00p 135.00p 137.50p 8269
10/10/2012 138.00p 138.00p 137.50p 137.50p 2500
09/10/2012 135.87p 138.00p 135.00p 137.50p 61300
08/10/2012 140.00p 140.00p 135.00p 137.50p 1381
05/10/2012 135.50p 137.00p 135.00p 137.00p 17445
04/10/2012 136.00p 138.00p 136.00p 137.50p 67991
03/10/2012 139.00p 139.00p 136.00p 138.00p 42866
02/10/2012 140.00p 140.70p 139.00p 139.00p 38963
01/10/2012 140.00p 140.00p 137.30p 138.50p 28718
28/09/2012 140.00p 141.00p 137.10p 141.00p 39500
27/09/2012 137.00p 139.00p 137.00p 138.50p 0
26/09/2012 137.00p 139.00p 137.00p 138.50p 36959
25/09/2012 137.00p 139.25p 137.00p 138.50p 74631
24/09/2012 133.00p 140.00p 133.00p 140.00p 92504
21/09/2012 138.00p 138.00p 133.00p 133.00p 15447
20/09/2012 138.00p 138.00p 134.50p 134.50p 11
19/09/2012 137.00p 138.00p 133.50p 138.00p 19510
18/09/2012 137.00p 137.00p 133.10p 135.00p 39677
17/09/2012 138.00p 139.00p 134.40p 139.00p 27842
14/09/2012 137.00p 137.00p 133.88p 135.00p 5238
13/09/2012 134.00p 137.00p 134.00p 137.00p 8392
12/09/2012 132.00p 137.00p 131.00p 137.00p 2041436
11/09/2012 128.50p 131.90p 128.50p 130.25p 19987
10/09/2012 130.00p 134.00p 128.00p 134.00p 1402194
07/09/2012 130.00p 130.00p 127.50p 130.00p 51175
06/09/2012 130.00p 130.00p 128.50p 130.00p 25295
05/09/2012 129.00p 130.00p 127.00p 130.00p 114054
04/09/2012 130.00p 130.38p 128.00p 130.00p 19523
03/09/2012 130.50p 130.50p 129.00p 130.00p 27980
31/08/2012 127.50p 130.50p 127.50p 130.50p 8716
30/08/2012 130.00p 130.00p 125.10p 129.00p 38636
29/08/2012 128.90p 128.90p 128.50p 128.50p 9306
28/08/2012 125.00p 128.00p 125.00p 127.50p 46740
24/08/2012 127.00p 129.50p 125.00p 127.00p 50275
23/08/2012 124.00p 125.65p 123.00p 124.00p 36125
22/08/2012 125.00p 126.10p 124.65p 125.00p 5942
21/08/2012 128.00p 128.00p 124.65p 125.50p 8656
20/08/2012 132.00p 132.00p 125.35p 127.00p 103002
17/08/2012 131.00p 132.00p 128.50p 132.00p 15021
16/08/2012 132.00p 132.00p 127.00p 129.50p 28962
15/08/2012 131.00p 132.00p 127.60p 132.00p 904
14/08/2012 125.00p 131.00p 124.00p 129.00p 38651
13/08/2012 123.00p 124.00p 122.35p 124.00p 20850
10/08/2012 121.00p 123.00p 118.47p 122.00p 32344
09/08/2012 121.00p 121.00p 119.50p 119.50p 2
08/08/2012 121.00p 121.00p 118.00p 119.50p 22588
07/08/2012 121.00p 121.00p 117.00p 117.00p 105
06/08/2012 118.00p 120.60p 117.00p 119.00p 70576
03/08/2012 118.00p 118.00p 116.50p 117.00p 7960
02/08/2012 118.00p 118.00p 116.50p 117.00p 6308
01/08/2012 118.00p 118.00p 117.00p 117.00p 10376
31/07/2012 118.00p 118.00p 116.00p 118.00p 29466
30/07/2012 118.00p 118.00p 115.00p 116.00p 31513
27/07/2012 115.00p 120.00p 115.00p 115.50p 135809
26/07/2012 119.50p 119.50p 116.10p 116.50p 6606
25/07/2012 119.50p 119.50p 115.50p 115.50p 30943
24/07/2012 119.75p 119.75p 115.50p 119.75p 21829
23/07/2012 122.00p 122.00p 116.80p 117.50p 16980
20/07/2012 122.00p 122.00p 118.00p 118.00p 12935
19/07/2012 120.00p 121.00p 118.11p 119.50p 48824
18/07/2012 123.00p 123.00p 118.00p 119.50p 34907
17/07/2012 125.00p 125.00p 119.75p 119.75p 22671
16/07/2012 123.00p 123.25p 120.75p 122.50p 13351
13/07/2012 124.00p 124.00p 120.36p 121.50p 98655
12/07/2012 129.00p 129.00p 120.00p 122.00p 60806
11/07/2012 128.22p 128.22p 127.00p 127.00p 7750
10/07/2012 128.00p 129.00p 125.00p 129.00p 54518
09/07/2012 131.00p 132.00p 128.01p 132.00p 40066
06/07/2012 131.23p 132.75p 131.10p 132.75p 4340
05/07/2012 134.00p 134.00p 132.75p 132.75p 2250
04/07/2012 134.50p 134.50p 132.44p 134.50p 14775

*Close Price adjusted for both dividends and splits