Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/05/2020 239.00p 239.00p 228.00p 228.00p 110055
12/05/2020 239.00p 239.00p 228.00p 239.00p 21997
11/05/2020 239.00p 240.00p 229.00p 230.00p 12168
08/05/2020 230.00p 240.00p 229.00p 240.00p 7381
07/05/2020 230.00p 240.00p 229.00p 240.00p 7381
06/05/2020 239.00p 240.00p 231.00p 234.00p 24183
05/05/2020 238.00p 239.00p 228.00p 228.00p 259665
04/05/2020 239.00p 239.00p 231.00p 237.00p 37139
01/05/2020 239.00p 240.00p 230.00p 232.00p 5254
30/04/2020 235.00p 239.00p 230.00p 236.00p 10272
29/04/2020 247.00p 247.00p 240.28p 244.00p 17642
28/04/2020 247.00p 247.00p 237.36p 238.00p 277830
27/04/2020 234.00p 247.00p 230.80p 247.00p 85217
24/04/2020 235.00p 237.00p 228.90p 237.00p 65205
23/04/2020 229.00p 233.55p 227.88p 228.00p 8780
22/04/2020 241.00p 241.00p 220.00p 225.00p 80940
21/04/2020 244.00p 244.00p 231.00p 231.00p 89319
20/04/2020 237.00p 245.00p 231.00p 245.00p 41064
17/04/2020 231.00p 236.12p 230.00p 234.00p 30178
16/04/2020 247.00p 248.29p 231.40p 235.00p 31946
15/04/2020 250.00p 253.00p 248.00p 252.00p 262037
14/04/2020 259.00p 260.00p 252.00p 257.00p 57189
09/04/2020 241.00p 255.00p 241.00p 255.00p 87977
08/04/2020 236.00p 250.00p 235.00p 246.00p 44676
07/04/2020 230.00p 240.00p 225.80p 240.00p 56869
06/04/2020 204.00p 235.00p 195.50p 235.00p 143118
03/04/2020 201.00p 208.00p 195.50p 208.00p 79261
02/04/2020 190.00p 210.00p 190.00p 210.00p 101380
01/04/2020 194.00p 200.00p 190.00p 198.00p 18263
31/03/2020 193.00p 200.00p 193.00p 200.00p 20859
30/03/2020 188.00p 199.82p 187.93p 199.50p 67521
27/03/2020 194.50p 200.00p 186.00p 197.00p 50348
26/03/2020 195.00p 195.00p 188.33p 195.00p 323015
25/03/2020 196.00p 205.00p 188.00p 193.00p 153546
24/03/2020 187.50p 192.00p 182.00p 185.00p 45433
23/03/2020 201.00p 201.00p 180.00p 188.50p 71298
20/03/2020 204.00p 215.00p 201.00p 215.00p 100669
19/03/2020 204.00p 204.19p 190.00p 190.00p 58907
18/03/2020 209.00p 213.06p 200.00p 210.00p 71214
17/03/2020 231.00p 236.00p 200.00p 220.00p 123128
16/03/2020 251.00p 251.00p 227.00p 236.00p 51925
13/03/2020 280.00p 280.00p 260.00p 263.00p 63471
12/03/2020 273.00p 290.00p 270.00p 288.00p 35859
11/03/2020 310.00p 310.00p 285.00p 290.00p 33989
10/03/2020 300.00p 309.00p 290.00p 291.00p 51211
09/03/2020 309.00p 309.00p 285.00p 291.00p 28123
06/03/2020 320.00p 320.00p 300.00p 320.00p 4639
05/03/2020 320.00p 328.00p 314.00p 328.00p 7654
04/03/2020 318.00p 320.00p 310.00p 320.00p 4755
03/03/2020 309.00p 318.00p 296.40p 318.00p 28569
02/03/2020 309.00p 309.00p 299.00p 304.00p 1670
28/02/2020 305.00p 309.00p 290.00p 304.00p 76031
27/02/2020 314.00p 318.00p 307.00p 316.00p 172610
26/02/2020 330.00p 330.00p 315.00p 320.00p 43818
25/02/2020 328.00p 332.00p 328.00p 332.00p 14737
24/02/2020 328.00p 330.20p 327.00p 327.00p 22770
21/02/2020 328.00p 330.31p 328.00p 328.00p 2052635
20/02/2020 329.00p 334.00p 328.00p 333.00p 1192244
19/02/2020 327.00p 334.00p 327.00p 327.00p 12806
18/02/2020 330.00p 331.85p 328.00p 331.00p 207048
17/02/2020 333.00p 334.00p 329.10p 334.00p 9395
14/02/2020 334.00p 334.00p 330.40p 333.00p 19854
13/02/2020 328.00p 333.00p 328.00p 331.00p 12101
12/02/2020 340.00p 340.00p 329.30p 331.00p 15748
11/02/2020 334.00p 334.00p 328.00p 328.00p 108144
10/02/2020 333.00p 335.62p 328.00p 331.00p 3084
07/02/2020 330.00p 339.00p 328.00p 338.00p 28929
06/02/2020 330.00p 334.00p 328.00p 334.00p 115370
05/02/2020 335.00p 338.00p 330.00p 331.00p 123103
04/02/2020 334.00p 334.00p 330.00p 334.00p 22852
03/02/2020 330.00p 335.00p 328.55p 335.00p 71524
31/01/2020 326.00p 331.00p 326.00p 330.00p 159053
30/01/2020 334.00p 334.00p 326.66p 329.00p 16581
29/01/2020 328.00p 333.00p 326.00p 328.00p 2790
28/01/2020 335.00p 335.00p 328.00p 330.00p 104640
27/01/2020 330.00p 332.00p 329.30p 332.00p 93573
24/01/2020 330.00p 334.00p 328.00p 333.00p 22929
23/01/2020 328.00p 334.00p 328.00p 334.00p 7579
22/01/2020 329.00p 332.44p 329.00p 332.00p 5639
21/01/2020 331.00p 334.00p 326.00p 334.00p 39494
20/01/2020 328.00p 334.00p 321.65p 333.00p 235393
17/01/2020 325.00p 351.00p 325.00p 342.00p 229568
16/01/2020 335.00p 337.00p 328.00p 328.00p 373109
15/01/2020 320.00p 335.00p 320.00p 335.00p 120067
14/01/2020 313.00p 325.00p 313.00p 325.00p 88020
13/01/2020 319.00p 319.00p 312.00p 313.00p 14499
10/01/2020 315.00p 319.20p 312.00p 313.00p 18765
09/01/2020 320.00p 322.39p 315.00p 315.00p 37986
08/01/2020 332.00p 332.00p 320.00p 320.00p 23818
07/01/2020 330.00p 337.00p 328.76p 330.00p 29342
06/01/2020 323.00p 340.00p 321.00p 330.00p 49571
03/01/2020 321.00p 326.75p 320.80p 322.00p 70250
02/01/2020 319.00p 330.00p 319.00p 330.00p 23199
31/12/2019 325.00p 325.00p 318.68p 319.00p 8514
30/12/2019 324.00p 324.00p 315.00p 315.00p 14080
27/12/2019 318.00p 324.00p 315.00p 315.00p 9528
24/12/2019 319.00p 324.00p 318.00p 318.00p 3492
23/12/2019 320.00p 329.00p 317.06p 320.00p 43058
20/12/2019 310.00p 329.00p 306.00p 315.00p 66985
19/12/2019 309.00p 310.00p 305.00p 305.00p 6130
18/12/2019 308.00p 313.06p 300.00p 306.00p 373364
17/12/2019 310.00p 320.00p 301.00p 306.00p 91944
16/12/2019 300.00p 324.00p 298.00p 312.00p 237577
13/12/2019 280.00p 300.00p 280.00p 300.00p 125825
12/12/2019 275.00p 275.00p 270.00p 272.00p 55852
11/12/2019 268.00p 274.74p 268.00p 274.00p 27030
10/12/2019 271.00p 279.00p 268.00p 268.00p 52866
09/12/2019 279.00p 279.00p 271.00p 276.00p 21360
06/12/2019 271.00p 279.00p 270.00p 279.00p 18313
05/12/2019 280.00p 280.00p 271.00p 271.00p 25286
04/12/2019 272.00p 276.20p 271.55p 272.00p 10558
03/12/2019 275.00p 277.00p 273.52p 275.00p 25701
02/12/2019 271.00p 279.00p 271.00p 279.00p 19189
29/11/2019 270.00p 275.00p 270.00p 274.00p 11473
28/11/2019 270.00p 276.44p 270.00p 273.50p 11820
27/11/2019 278.00p 279.00p 271.00p 279.00p 7628
26/11/2019 270.00p 275.00p 270.00p 275.00p 1821
25/11/2019 270.00p 276.00p 265.00p 271.00p 172964
22/11/2019 265.00p 274.66p 261.00p 262.00p 62942
21/11/2019 265.00p 270.00p 264.00p 266.00p 24197
20/11/2019 269.00p 269.00p 265.00p 265.00p 20044
19/11/2019 261.00p 268.00p 259.70p 265.00p 37689
18/11/2019 259.00p 262.00p 255.00p 256.00p 13737
15/11/2019 253.00p 261.00p 253.00p 255.00p 12326
14/11/2019 256.00p 259.90p 252.00p 252.00p 5285
13/11/2019 252.00p 261.00p 252.00p 256.00p 4241
12/11/2019 255.00p 263.00p 255.00p 257.00p 18453
11/11/2019 254.00p 260.00p 254.00p 255.00p 23725
08/11/2019 260.00p 260.00p 252.00p 255.00p 3957
07/11/2019 263.00p 263.00p 255.00p 256.00p 26890
06/11/2019 259.00p 263.00p 255.00p 263.00p 11749
05/11/2019 257.00p 260.00p 252.00p 257.00p 26116
04/11/2019 258.00p 260.00p 252.00p 257.00p 24552
01/11/2019 260.00p 262.00p 252.00p 259.00p 32034
31/10/2019 254.00p 255.00p 250.00p 250.00p 17217
30/10/2019 248.00p 257.00p 248.00p 253.00p 18732
29/10/2019 242.00p 254.00p 242.00p 250.00p 26070
28/10/2019 244.00p 250.00p 244.00p 245.00p 29207
25/10/2019 247.00p 249.96p 243.00p 243.00p 1065
24/10/2019 252.00p 258.00p 251.99p 257.00p 227502
23/10/2019 250.00p 255.00p 248.20p 251.00p 356689
22/10/2019 246.00p 248.50p 245.56p 246.00p 19324
21/10/2019 248.00p 250.00p 248.00p 249.00p 175185
18/10/2019 248.00p 250.00p 246.00p 246.00p 53850
17/10/2019 248.00p 250.00p 245.00p 247.00p 117832
16/10/2019 244.00p 247.75p 241.80p 245.00p 859090
15/10/2019 240.00p 247.00p 239.00p 240.00p 1622675
14/10/2019 242.00p 247.00p 236.00p 240.00p 30012
11/10/2019 239.00p 249.00p 239.00p 241.00p 272404
10/10/2019 239.00p 244.00p 238.00p 240.00p 8135
09/10/2019 242.00p 242.84p 237.20p 239.00p 36582
08/10/2019 233.00p 244.00p 233.00p 244.00p 30605
07/10/2019 241.00p 242.00p 235.68p 237.00p 17263
04/10/2019 236.00p 244.00p 233.00p 236.50p 28733
03/10/2019 236.00p 241.50p 235.00p 235.00p 34053
02/10/2019 247.00p 247.00p 236.00p 236.00p 5601
01/10/2019 245.00p 251.18p 243.50p 243.50p 6185
30/09/2019 247.00p 250.00p 246.05p 247.50p 25432
27/09/2019 240.00p 260.00p 236.84p 250.00p 71736
26/09/2019 246.00p 246.74p 234.00p 235.00p 792457
25/09/2019 248.00p 248.00p 241.00p 241.00p 24443
24/09/2019 249.00p 249.00p 240.00p 245.00p 211784
23/09/2019 246.00p 248.00p 242.68p 248.00p 824962
20/09/2019 248.00p 248.00p 237.68p 248.00p 64402
19/09/2019 237.00p 240.00p 236.00p 238.00p 110763
18/09/2019 244.00p 244.00p 234.00p 240.00p 26602
17/09/2019 242.00p 248.75p 240.00p 242.00p 46014
16/09/2019 249.00p 250.00p 242.00p 250.00p 12704
13/09/2019 245.00p 253.00p 245.00p 247.00p 3254
12/09/2019 247.00p 254.00p 245.00p 250.00p 11604
11/09/2019 247.00p 249.50p 242.00p 249.00p 27372
10/09/2019 247.00p 253.00p 246.00p 248.50p 32606
09/09/2019 246.00p 246.50p 242.00p 245.50p 20550
06/09/2019 254.00p 254.00p 246.00p 250.00p 4934
05/09/2019 247.00p 248.00p 244.03p 247.00p 43690
04/09/2019 245.00p 245.60p 243.00p 245.50p 7862
03/09/2019 245.00p 248.00p 245.00p 246.50p 28123
02/09/2019 250.00p 250.00p 247.00p 248.00p 40678
30/08/2019 249.00p 249.96p 245.00p 246.50p 53048
29/08/2019 245.00p 247.50p 245.00p 247.50p 2069
28/08/2019 248.00p 251.75p 245.00p 245.00p 20731
27/08/2019 245.00p 248.00p 241.00p 248.00p 10386
23/08/2019 230.00p 242.00p 230.00p 236.00p 264528
22/08/2019 234.00p 237.00p 232.00p 234.00p 39858
21/08/2019 234.00p 239.01p 232.00p 234.00p 16876
20/08/2019 233.00p 235.78p 233.00p 235.00p 67249
19/08/2019 233.00p 235.00p 231.00p 233.00p 217339
16/08/2019 233.00p 235.00p 230.00p 235.00p 65469
15/08/2019 235.00p 240.00p 230.00p 240.00p 240669
14/08/2019 238.00p 245.00p 234.00p 245.00p 36256
13/08/2019 239.00p 240.00p 235.00p 235.00p 15191
12/08/2019 240.00p 240.00p 237.00p 240.00p 11453
09/08/2019 235.00p 240.00p 228.16p 237.50p 62144
08/08/2019 240.00p 242.75p 235.00p 236.50p 21260
07/08/2019 240.00p 245.00p 238.00p 240.00p 13762
06/08/2019 236.00p 240.00p 230.00p 234.50p 24545
05/08/2019 245.00p 245.00p 236.00p 238.00p 29349
02/08/2019 235.00p 241.60p 235.00p 240.00p 12424
01/08/2019 242.00p 246.55p 242.00p 243.50p 33540
31/07/2019 254.00p 255.00p 242.00p 247.00p 46786

*Close Price adjusted for both dividends and splits