Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/09/2022 274.00p 276.52p 271.00p 275.00p 13703
22/09/2022 279.00p 279.00p 273.52p 274.00p 46292
21/09/2022 279.00p 281.00p 273.50p 277.00p 10457
20/09/2022 275.00p 280.00p 272.00p 277.00p 890500
19/09/2022 270.00p 277.59p 270.00p 270.00p 315688
16/09/2022 270.00p 277.59p 270.00p 270.00p 315688
15/09/2022 274.00p 278.00p 272.34p 274.00p 9099
14/09/2022 274.00p 277.01p 273.08p 274.00p 9459
13/09/2022 274.00p 277.50p 274.00p 274.00p 37551
12/09/2022 275.00p 279.00p 275.00p 276.00p 41678
09/09/2022 278.00p 284.00p 275.00p 275.00p 215850
08/09/2022 277.00p 282.00p 276.00p 276.00p 8931
07/09/2022 276.00p 284.00p 276.00p 279.00p 15572
06/09/2022 276.00p 280.01p 279.00p 279.00p 70300
05/09/2022 276.00p 282.00p 276.00p 279.00p 29958
02/09/2022 276.00p 280.00p 276.00p 279.00p 210592
01/09/2022 280.00p 281.00p 277.00p 281.00p 59706
31/08/2022 276.00p 282.00p 276.00p 280.00p 54862
30/08/2022 278.00p 283.60p 277.00p 280.00p 92741
29/08/2022 283.00p 283.00p 279.00p 283.00p 154922
26/08/2022 283.00p 283.00p 279.00p 283.00p 154922
25/08/2022 278.00p 283.00p 278.00p 283.00p 9695
24/08/2022 276.00p 285.10p 275.00p 275.00p 34483
23/08/2022 284.00p 284.95p 280.00p 280.00p 10093
22/08/2022 280.00p 288.50p 280.00p 285.00p 297600
19/08/2022 284.00p 287.00p 281.00p 287.00p 45807
18/08/2022 281.00p 295.00p 281.00p 295.00p 22926
17/08/2022 281.00p 290.00p 281.00p 290.00p 13100
16/08/2022 286.00p 292.00p 281.00p 292.00p 23346
15/08/2022 285.00p 292.79p 284.74p 286.00p 19622
12/08/2022 282.00p 294.00p 282.00p 285.00p 31431
11/08/2022 282.00p 289.00p 282.00p 289.00p 27126
10/08/2022 276.00p 292.39p 276.00p 281.00p 64550
09/08/2022 280.00p 294.00p 279.80p 280.00p 16258
08/08/2022 277.00p 286.00p 277.00p 280.00p 15428
05/08/2022 283.00p 286.00p 283.00p 286.00p 4185
04/08/2022 284.00p 289.31p 277.00p 283.00p 19691
03/08/2022 285.00p 292.56p 284.00p 284.00p 16700
02/08/2022 289.00p 295.00p 287.00p 295.00p 27949
01/08/2022 281.00p 294.00p 281.00p 293.00p 25734
29/07/2022 290.00p 292.00p 284.20p 286.00p 52006
28/07/2022 281.00p 287.00p 281.00p 285.00p 10837
27/07/2022 291.00p 291.00p 284.00p 290.00p 39841
26/07/2022 288.00p 290.00p 283.00p 284.00p 57536
25/07/2022 290.00p 294.00p 280.00p 290.00p 36979
22/07/2022 285.00p 289.00p 282.00p 284.00p 401685
21/07/2022 285.00p 286.20p 282.92p 285.00p 1869204
20/07/2022 275.00p 285.00p 269.50p 285.00p 105252
19/07/2022 270.00p 274.00p 263.00p 273.00p 172626
18/07/2022 265.00p 268.49p 262.00p 266.00p 613599
15/07/2022 270.00p 277.00p 265.00p 265.00p 177846
14/07/2022 283.00p 291.00p 270.00p 270.00p 18050
13/07/2022 283.00p 289.00p 282.00p 282.00p 9870
12/07/2022 282.00p 290.00p 282.00p 284.00p 53899
11/07/2022 285.00p 290.00p 281.72p 286.00p 25061
08/07/2022 289.00p 289.00p 281.20p 287.00p 33984
07/07/2022 286.00p 292.11p 275.00p 286.00p 94037
06/07/2022 290.00p 298.00p 285.00p 285.00p 10392
05/07/2022 297.00p 297.00p 288.00p 288.00p 49844
04/07/2022 289.00p 299.00p 287.47p 295.00p 49954
01/07/2022 289.00p 298.00p 288.00p 288.00p 2398
30/06/2022 299.00p 299.00p 290.00p 290.00p 73812
29/06/2022 299.00p 299.00p 292.00p 296.00p 12252
28/06/2022 303.00p 303.00p 293.00p 300.00p 59814
27/06/2022 301.00p 309.00p 296.00p 296.00p 39417
24/06/2022 302.00p 304.47p 298.00p 298.00p 44966
23/06/2022 311.00p 313.72p 303.00p 309.00p 30361
22/06/2022 313.00p 318.00p 311.00p 314.00p 915133
21/06/2022 312.00p 315.00p 310.12p 312.00p 231831
20/06/2022 323.00p 323.00p 310.00p 312.00p 26374
17/06/2022 319.00p 320.00p 313.00p 320.00p 142397
16/06/2022 320.00p 325.00p 310.00p 320.00p 316022
15/06/2022 324.00p 327.12p 319.00p 320.00p 229383
14/06/2022 327.00p 327.85p 319.00p 319.00p 129065
13/06/2022 325.00p 332.00p 323.00p 323.00p 421270
10/06/2022 330.00p 333.00p 324.00p 324.00p 381364
09/06/2022 345.00p 345.00p 325.00p 330.00p 109675
08/06/2022 336.00p 349.00p 329.00p 329.00p 124405
07/06/2022 337.00p 344.50p 332.00p 336.00p 54794
06/06/2022 339.00p 349.00p 338.00p 338.00p 46758
01/06/2022 332.00p 345.00p 326.47p 345.00p 41008
31/05/2022 334.00p 335.00p 324.00p 324.00p 39586
30/05/2022 324.00p 331.38p 324.00p 330.00p 19088
27/05/2022 320.00p 330.00p 320.00p 330.00p 14419
26/05/2022 320.00p 334.00p 320.00p 331.00p 45064
25/05/2022 330.00p 330.00p 323.00p 327.00p 73393
24/05/2022 322.00p 324.00p 321.00p 323.00p 5187811
23/05/2022 315.00p 330.00p 315.00p 330.00p 40592
20/05/2022 322.00p 327.11p 312.00p 312.00p 37981
19/05/2022 317.00p 324.00p 317.00p 324.00p 94552
18/05/2022 323.00p 326.00p 316.00p 326.00p 38209
17/05/2022 326.00p 326.00p 316.00p 316.00p 23334
16/05/2022 322.00p 325.00p 316.00p 325.00p 1839357
13/05/2022 319.00p 326.00p 318.37p 325.00p 38154
12/05/2022 328.00p 328.00p 320.00p 320.00p 112606
11/05/2022 316.00p 332.00p 315.00p 332.00p 137747
10/05/2022 315.00p 320.00p 313.00p 315.00p 100623
09/05/2022 316.00p 323.76p 311.47p 315.00p 176963
06/05/2022 316.00p 325.62p 315.00p 316.00p 144308
05/05/2022 327.00p 327.00p 320.00p 321.00p 253040
04/05/2022 325.00p 331.50p 317.51p 323.00p 114799
03/05/2022 324.00p 332.70p 321.00p 324.00p 52650
29/04/2022 325.00p 330.00p 324.00p 324.00p 25521
28/04/2022 327.00p 332.00p 324.00p 324.00p 9955
27/04/2022 325.00p 335.00p 324.00p 325.00p 671190
26/04/2022 324.00p 331.50p 324.00p 324.00p 74178
25/04/2022 322.00p 331.52p 322.00p 324.00p 56664
22/04/2022 324.00p 334.20p 324.00p 325.00p 31020
21/04/2022 330.00p 330.00p 324.00p 324.00p 37840
20/04/2022 332.00p 335.50p 324.00p 324.00p 594791
19/04/2022 324.00p 335.15p 324.00p 329.00p 46753
18/04/2022 332.00p 336.41p 324.00p 332.00p 218048
15/04/2022 332.00p 336.41p 324.00p 332.00p 218048
14/04/2022 332.00p 336.41p 324.00p 332.00p 218048
13/04/2022 324.00p 335.10p 324.00p 327.00p 21715
12/04/2022 336.00p 339.00p 329.10p 335.00p 41627
11/04/2022 338.00p 338.59p 324.00p 335.00p 72024
08/04/2022 338.00p 341.23p 331.00p 340.00p 101975
07/04/2022 333.00p 337.70p 325.00p 336.00p 83862
06/04/2022 325.00p 333.00p 319.00p 333.00p 204071
05/04/2022 322.00p 325.00p 316.00p 325.00p 308440
04/04/2022 321.00p 322.00p 316.00p 322.00p 117942
01/04/2022 312.00p 319.00p 310.50p 317.00p 110826
31/03/2022 313.00p 317.50p 313.00p 316.00p 67334
30/03/2022 313.00p 315.01p 312.00p 314.00p 43964
29/03/2022 313.00p 316.00p 310.93p 316.00p 63753
28/03/2022 310.00p 316.00p 310.00p 311.00p 116318
25/03/2022 322.00p 322.00p 307.00p 315.00p 190983
24/03/2022 321.00p 325.00p 315.00p 318.00p 119138
23/03/2022 318.00p 326.40p 312.35p 320.00p 560839
22/03/2022 320.00p 329.00p 316.12p 325.00p 86494
21/03/2022 320.00p 320.00p 314.65p 318.00p 43950
18/03/2022 313.00p 320.00p 311.95p 320.00p 41806
17/03/2022 320.00p 320.00p 313.00p 320.00p 74451
16/03/2022 320.00p 320.00p 311.00p 317.00p 26320
15/03/2022 315.00p 320.00p 312.09p 319.00p 42507
14/03/2022 320.00p 321.00p 311.91p 317.00p 58183
11/03/2022 315.00p 317.00p 311.00p 317.00p 55167
10/03/2022 306.00p 316.00p 306.00p 315.00p 109958
09/03/2022 302.00p 303.00p 293.00p 303.00p 2865228
08/03/2022 296.00p 298.00p 284.00p 298.00p 36435
07/03/2022 283.00p 296.63p 283.00p 283.00p 81581
04/03/2022 288.00p 300.24p 285.00p 290.00p 71824
03/03/2022 290.00p 300.00p 288.00p 289.00p 17928
02/03/2022 292.00p 302.00p 291.00p 302.00p 52438
01/03/2022 299.00p 305.67p 288.00p 296.00p 40795
28/02/2022 302.00p 308.50p 297.00p 297.00p 55816
25/02/2022 306.00p 312.00p 302.80p 306.00p 30058
24/02/2022 304.00p 307.30p 293.10p 296.00p 176467
23/02/2022 310.00p 310.00p 301.59p 310.00p 39554
22/02/2022 310.00p 310.00p 298.59p 303.00p 71969
21/02/2022 307.00p 310.00p 299.00p 305.00p 67730
18/02/2022 305.00p 314.00p 303.00p 305.00p 49622
17/02/2022 310.00p 315.00p 303.10p 304.00p 44125
16/02/2022 303.00p 314.20p 299.00p 310.00p 72839
15/02/2022 300.00p 307.50p 296.00p 300.00p 32471
14/02/2022 300.00p 317.00p 295.00p 296.00p 163717
11/02/2022 300.00p 322.56p 296.00p 305.00p 303583
10/02/2022 287.00p 295.00p 285.00p 295.00p 518763
09/02/2022 291.00p 293.00p 277.00p 290.00p 162560
08/02/2022 291.00p 291.00p 286.00p 291.00p 18338
07/02/2022 290.00p 291.00p 282.00p 286.00p 49407
04/02/2022 285.00p 290.00p 284.00p 290.00p 26150
03/02/2022 285.00p 288.00p 282.00p 288.00p 886537
02/02/2022 282.00p 285.00p 281.04p 285.00p 9047
01/02/2022 285.00p 285.00p 282.30p 285.00p 18565
31/01/2022 281.00p 283.00p 279.72p 282.00p 35289
28/01/2022 285.00p 285.00p 278.00p 282.00p 56671
27/01/2022 279.00p 287.00p 279.00p 287.00p 24078
26/01/2022 275.00p 285.00p 275.00p 285.00p 25435
25/01/2022 285.00p 285.00p 277.00p 279.00p 4857
24/01/2022 285.00p 285.08p 276.00p 283.00p 42440
21/01/2022 291.00p 292.00p 284.00p 284.00p 57694
20/01/2022 294.00p 297.00p 291.00p 295.00p 19253
19/01/2022 300.00p 300.00p 287.00p 287.00p 46077
18/01/2022 284.00p 299.00p 283.52p 293.00p 281501
17/01/2022 284.00p 284.29p 278.53p 279.50p 16840
14/01/2022 282.00p 283.00p 275.00p 283.00p 14415
13/01/2022 281.00p 285.00p 277.56p 285.00p 15928
12/01/2022 276.00p 285.00p 276.00p 285.00p 33461
10/01/2022 279.00p 283.00p 276.80p 278.00p 13303
07/01/2022 280.00p 284.00p 275.00p 275.00p 38242
06/01/2022 278.00p 280.00p 277.04p 279.00p 1427397
05/01/2022 279.00p 281.00p 278.00p 281.00p 19596
04/01/2022 280.00p 281.00p 277.00p 281.00p 101384
03/01/2022 283.00p 284.00p 276.00p 284.00p 8409
31/12/2021 283.00p 284.00p 276.00p 284.00p 8409
30/12/2021 280.00p 280.00p 275.50p 280.00p 20523
29/12/2021 282.00p 282.00p 277.50p 279.00p 23620
28/12/2021 280.00p 280.00p 278.00p 278.00p 2426
27/12/2021 280.00p 280.00p 278.00p 278.00p 2426
24/12/2021 280.00p 280.00p 278.00p 278.00p 2426
23/12/2021 282.00p 282.00p 275.00p 275.00p 11229
22/12/2021 279.00p 283.00p 272.00p 283.00p 44397
21/12/2021 280.00p 282.00p 279.00p 281.00p 29509
20/12/2021 284.00p 285.00p 277.00p 278.00p 32590
17/12/2021 278.00p 287.00p 272.50p 287.00p 122945
16/12/2021 279.00p 279.00p 265.00p 278.00p 44305
15/12/2021 279.00p 280.00p 275.50p 280.00p 20351
14/12/2021 272.00p 280.00p 270.00p 280.00p 59598

*Close Price adjusted for both dividends and splits