Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2021 269.00p 273.79p 269.00p 269.00p 40290
02/12/2021 274.00p 277.40p 271.20p 277.00p 32653
01/12/2021 272.00p 278.00p 267.11p 275.00p 45970
30/11/2021 262.00p 276.00p 262.00p 270.00p 77233
29/11/2021 275.00p 278.61p 271.91p 272.00p 78940
26/11/2021 269.00p 275.09p 267.30p 272.00p 144067
25/11/2021 270.00p 272.00p 265.00p 272.00p 33612
24/11/2021 269.00p 271.00p 267.00p 270.00p 16399
23/11/2021 269.00p 271.95p 267.00p 267.00p 27776
22/11/2021 272.00p 272.00p 266.98p 270.00p 59952
19/11/2021 273.00p 277.00p 273.00p 273.00p 26180
18/11/2021 270.00p 275.00p 270.00p 273.00p 69563
17/11/2021 268.00p 278.47p 265.00p 265.00p 118519
16/11/2021 266.00p 269.68p 266.00p 267.00p 2075
15/11/2021 274.00p 278.29p 270.00p 274.00p 335634
12/11/2021 274.00p 280.00p 269.00p 272.00p 102413
11/11/2021 276.00p 280.15p 266.00p 270.00p 175499
10/11/2021 284.00p 284.00p 270.00p 270.00p 78756
09/11/2021 280.00p 283.68p 278.00p 280.00p 23538
08/11/2021 284.00p 284.00p 276.00p 280.00p 29279
05/11/2021 283.00p 285.00p 276.40p 285.00p 14864
04/11/2021 275.00p 288.00p 275.00p 287.00p 238266
03/11/2021 276.00p 284.00p 275.00p 275.00p 23409
02/11/2021 276.00p 283.00p 276.00p 278.00p 12866
01/11/2021 280.00p 282.70p 276.00p 276.00p 63769
29/10/2021 279.00p 280.00p 276.45p 280.00p 28596
28/10/2021 280.00p 280.33p 275.99p 280.00p 20498
27/10/2021 282.00p 282.00p 279.00p 279.00p 15203
26/10/2021 282.00p 282.00p 276.00p 276.00p 8460
25/10/2021 278.00p 282.00p 275.00p 282.00p 57899
22/10/2021 280.00p 289.00p 271.00p 275.00p 1930673
21/10/2021 281.00p 283.00p 276.05p 281.00p 675455
20/10/2021 282.00p 283.05p 275.00p 275.00p 8220
19/10/2021 281.00p 289.00p 280.00p 280.00p 40452
18/10/2021 283.00p 289.00p 280.00p 282.00p 13567
15/10/2021 285.00p 287.09p 283.00p 283.00p 26563
14/10/2021 286.00p 290.00p 285.04p 287.00p 13750
13/10/2021 288.00p 290.00p 283.03p 285.00p 38090
12/10/2021 285.00p 287.51p 281.65p 282.00p 25400
11/10/2021 288.00p 290.00p 283.00p 289.00p 146025
08/10/2021 290.00p 293.24p 283.00p 292.00p 89645
07/10/2021 290.00p 290.00p 280.00p 280.00p 21207
06/10/2021 284.00p 290.00p 275.00p 282.50p 29809
05/10/2021 283.00p 290.00p 283.00p 283.00p 119231
04/10/2021 286.00p 288.49p 280.00p 280.00p 35420
01/10/2021 289.00p 290.00p 280.00p 280.00p 18000
30/09/2021 289.00p 295.00p 283.00p 283.00p 124082
29/09/2021 275.00p 287.25p 275.00p 283.00p 13174
28/09/2021 280.00p 289.00p 280.00p 280.00p 14045
27/09/2021 281.00p 286.94p 280.00p 280.00p 6827
24/09/2021 285.00p 290.00p 276.00p 282.00p 39204
23/09/2021 282.00p 290.00p 278.16p 284.00p 561129
22/09/2021 278.00p 289.00p 278.00p 283.00p 20375
21/09/2021 289.00p 290.00p 276.00p 290.00p 23890
20/09/2021 282.00p 287.32p 276.00p 283.00p 31631
17/09/2021 285.00p 288.00p 274.00p 274.00p 38233
16/09/2021 289.00p 289.00p 275.00p 275.00p 25507
15/09/2021 280.00p 290.49p 278.00p 278.00p 22482
14/09/2021 288.00p 295.00p 280.00p 280.00p 34227
13/09/2021 290.00p 295.00p 286.00p 288.00p 56819
10/09/2021 278.00p 287.00p 275.00p 287.00p 69276
09/09/2021 276.00p 279.00p 272.00p 279.00p 27282
08/09/2021 275.00p 283.01p 271.00p 273.00p 78294
07/09/2021 270.00p 284.00p 270.00p 270.00p 25916
06/09/2021 278.00p 284.00p 271.00p 279.00p 53266
03/09/2021 271.00p 283.89p 271.00p 276.00p 39505
02/09/2021 279.00p 283.39p 273.00p 273.00p 11624
01/09/2021 276.00p 286.00p 275.00p 286.00p 43123
31/08/2021 280.00p 280.00p 274.00p 275.00p 27032
27/08/2021 283.00p 285.00p 275.00p 275.00p 20955
26/08/2021 276.00p 284.00p 276.00p 284.00p 19408
25/08/2021 278.00p 283.10p 278.00p 280.00p 14807
24/08/2021 281.00p 283.00p 275.30p 283.00p 111634
23/08/2021 275.00p 280.16p 275.00p 275.00p 52054
20/08/2021 279.00p 282.00p 279.00p 282.00p 3354
19/08/2021 275.00p 281.00p 275.00p 279.00p 13506
18/08/2021 275.00p 280.37p 275.00p 275.00p 27068
17/08/2021 280.00p 280.72p 276.00p 276.00p 17048
16/08/2021 283.00p 278.50p 277.10p 278.50p 26849
13/08/2021 283.00p 283.00p 276.00p 282.00p 69575
12/08/2021 280.00p 283.00p 280.00p 280.00p 33311
11/08/2021 277.00p 284.00p 277.00p 284.00p 17774
10/08/2021 277.00p 284.00p 273.02p 278.00p 588691
09/08/2021 272.00p 275.12p 270.00p 272.00p 28298
06/08/2021 268.00p 277.00p 268.00p 268.00p 6689
05/08/2021 268.00p 275.00p 266.11p 271.00p 139640
04/08/2021 268.00p 277.00p 267.00p 267.00p 35606
03/08/2021 265.00p 270.00p 265.00p 267.00p 2235
02/08/2021 273.00p 275.00p 269.33p 275.00p 31793
30/07/2021 269.00p 273.00p 265.00p 273.00p 30567
29/07/2021 275.00p 277.00p 269.00p 277.00p 82294
28/07/2021 275.00p 275.00p 275.00p 275.00p 320
27/07/2021 274.00p 274.00p 265.00p 267.00p 17825
26/07/2021 278.00p 278.00p 266.00p 266.00p 18234
23/07/2021 274.00p 275.00p 269.00p 269.00p 33671
22/07/2021 278.00p 278.00p 273.97p 275.00p 13762
21/07/2021 275.00p 278.00p 272.00p 272.00p 48963
20/07/2021 273.00p 280.00p 270.00p 278.00p 65681
19/07/2021 272.00p 278.00p 270.00p 272.00p 77173
16/07/2021 263.00p 267.00p 259.00p 261.00p 64851
15/07/2021 266.00p 268.00p 264.00p 264.00p 11106
14/07/2021 264.00p 270.50p 264.00p 267.00p 39065
13/07/2021 263.00p 270.00p 263.00p 265.00p 16584
12/07/2021 266.00p 272.73p 260.00p 260.00p 61985
09/07/2021 267.00p 270.00p 263.00p 266.00p 16956
08/07/2021 266.00p 270.00p 261.00p 266.00p 68792
07/07/2021 270.00p 273.00p 267.00p 267.00p 57465
06/07/2021 271.00p 271.00p 268.73p 270.00p 8649
05/07/2021 260.00p 272.00p 260.00p 272.00p 88584
02/07/2021 260.00p 268.00p 260.00p 260.00p 26844
01/07/2021 263.00p 266.00p 253.00p 260.00p 78447
30/06/2021 264.00p 265.35p 255.00p 258.00p 108545
29/06/2021 265.00p 269.00p 264.60p 269.00p 14398
28/06/2021 265.00p 268.00p 263.00p 263.00p 21241
25/06/2021 265.00p 268.00p 260.00p 266.00p 136871
24/06/2021 264.00p 268.00p 258.00p 260.00p 49628
23/06/2021 266.00p 267.50p 263.00p 264.00p 37360
22/06/2021 261.00p 269.00p 261.00p 269.00p 49804
21/06/2021 267.00p 268.00p 260.00p 261.00p 129310
18/06/2021 266.00p 272.00p 258.00p 258.00p 47368
17/06/2021 266.00p 272.36p 266.00p 266.00p 11937
16/06/2021 269.00p 275.00p 266.00p 266.00p 167938
15/06/2021 273.00p 274.00p 266.00p 266.00p 40985
14/06/2021 279.00p 279.00p 270.00p 270.00p 54534
11/06/2021 276.00p 279.00p 274.00p 279.00p 117487
10/06/2021 275.00p 277.94p 272.60p 276.00p 238356
09/06/2021 283.00p 283.00p 270.00p 270.00p 193974
08/06/2021 279.00p 280.06p 271.31p 277.00p 75537
07/06/2021 282.00p 282.00p 278.00p 280.00p 32956
04/06/2021 282.00p 283.00p 277.00p 277.00p 19257
03/06/2021 282.00p 284.44p 279.85p 280.00p 48618
02/06/2021 287.00p 287.00p 284.00p 285.00p 27610
01/06/2021 283.00p 289.00p 275.00p 280.00p 74554
28/05/2021 289.00p 289.00p 283.00p 283.00p 30660
27/05/2021 289.00p 289.00p 282.35p 289.00p 36810
26/05/2021 284.00p 286.44p 281.00p 281.00p 21847
25/05/2021 281.00p 288.00p 281.00p 288.00p 75749
24/05/2021 283.00p 289.00p 277.06p 285.00p 92600
21/05/2021 278.00p 282.00p 276.00p 276.00p 6701
20/05/2021 290.00p 290.00p 277.00p 280.50p 42231
19/05/2021 275.00p 287.00p 275.00p 287.00p 19330
18/05/2021 278.00p 282.00p 278.00p 282.00p 38721
17/05/2021 277.00p 283.00p 277.00p 283.00p 148185
14/05/2021 281.00p 284.10p 276.00p 280.00p 26508
13/05/2021 277.00p 282.25p 277.00p 278.00p 15406
12/05/2021 279.00p 285.00p 273.00p 274.00p 156014
11/05/2021 278.00p 280.25p 272.00p 278.00p 61872
10/05/2021 271.00p 285.00p 271.00p 280.00p 267171
07/05/2021 285.00p 285.00p 274.61p 276.00p 189412
06/05/2021 277.00p 278.00p 271.00p 278.00p 87393
05/05/2021 271.00p 278.00p 270.45p 275.00p 115804
04/05/2021 279.00p 279.00p 266.00p 266.00p 43368
03/05/2021 273.00p 277.53p 270.00p 274.50p 64409
30/04/2021 273.00p 277.53p 270.00p 274.50p 64409
29/04/2021 279.00p 279.00p 272.00p 275.00p 121914
28/04/2021 276.00p 278.00p 275.00p 276.50p 19448
27/04/2021 276.00p 280.73p 265.00p 266.00p 93587
26/04/2021 278.00p 282.78p 278.00p 278.00p 28556
23/04/2021 276.00p 282.05p 276.00p 277.00p 14848
22/04/2021 282.00p 284.00p 277.00p 278.50p 35417
21/04/2021 279.00p 285.85p 275.00p 275.00p 256738
20/04/2021 287.00p 290.00p 278.00p 278.00p 65629
19/04/2021 276.00p 286.00p 276.00p 280.00p 79849
16/04/2021 283.00p 288.00p 280.50p 288.00p 99525
15/04/2021 270.00p 284.00p 270.00p 275.00p 44017
14/04/2021 284.00p 284.00p 281.50p 284.00p 25109
13/04/2021 284.00p 284.79p 276.80p 284.00p 53287
12/04/2021 274.00p 284.00p 274.00p 284.00p 89079
09/04/2021 280.00p 284.00p 272.02p 280.00p 71791
08/04/2021 279.00p 280.00p 272.08p 280.00p 63691
07/04/2021 274.00p 280.00p 265.00p 265.00p 74188
06/04/2021 273.00p 274.00p 263.50p 263.50p 46504
01/04/2021 269.00p 272.00p 265.00p 265.00p 109584
31/03/2021 265.00p 270.00p 260.00p 265.00p 64410
30/03/2021 265.00p 270.18p 260.00p 260.00p 12826
29/03/2021 268.00p 275.67p 265.00p 265.00p 34702
26/03/2021 273.00p 277.20p 273.00p 274.50p 10500
25/03/2021 275.00p 278.36p 265.00p 265.00p 26182
24/03/2021 272.00p 279.00p 267.00p 271.00p 72039
23/03/2021 281.00p 286.68p 276.00p 276.00p 65979
22/03/2021 290.00p 290.00p 281.00p 284.00p 25597
19/03/2021 289.00p 290.00p 283.88p 287.00p 37569
18/03/2021 280.00p 288.00p 280.00p 280.00p 18418
17/03/2021 280.00p 288.00p 274.24p 285.00p 68284
16/03/2021 279.00p 279.10p 273.91p 279.00p 12101
15/03/2021 270.00p 280.00p 267.32p 274.50p 38199
12/03/2021 265.00p 270.00p 264.00p 270.00p 24238
11/03/2021 262.00p 270.00p 262.00p 270.00p 790
10/03/2021 269.00p 270.00p 260.55p 266.50p 21981
09/03/2021 270.00p 270.00p 260.62p 265.00p 91135
08/03/2021 269.00p 270.00p 256.00p 268.00p 20986
05/03/2021 264.00p 270.00p 264.00p 268.00p 24286
04/03/2021 263.00p 270.00p 257.40p 265.00p 32389
03/03/2021 261.00p 262.00p 255.00p 262.00p 21261
02/03/2021 263.00p 263.00p 261.00p 261.00p 23193
01/03/2021 252.00p 260.00p 252.00p 260.00p 22420
26/02/2021 256.00p 261.66p 252.00p 252.00p 13626
25/02/2021 264.00p 264.00p 255.00p 255.00p 8062
24/02/2021 259.00p 261.94p 256.40p 257.50p 22128
23/02/2021 265.00p 265.00p 257.05p 259.00p 33171

*Close Price adjusted for both dividends and splits