Shaftesbury (SHB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shaftesbury

Date Open High Low Close* Volume
27/04/2015 850.50p 859.50p 843.00p 856.50p 342605
24/04/2015 853.50p 854.00p 844.22p 852.50p 414754
23/04/2015 855.50p 855.50p 846.00p 847.50p 267571
22/04/2015 854.50p 864.00p 845.00p 850.00p 332936
21/04/2015 849.50p 862.50p 849.50p 855.50p 319827
20/04/2015 847.00p 852.50p 846.00p 852.50p 313803
17/04/2015 842.50p 856.50p 840.00p 840.50p 347341
16/04/2015 855.00p 857.50p 844.50p 848.50p 285752
15/04/2015 869.00p 869.50p 856.50p 858.00p 250151
14/04/2015 857.00p 866.50p 854.50p 866.00p 237473
13/04/2015 865.00p 872.50p 856.50p 856.50p 446946
10/04/2015 860.00p 870.50p 860.00p 870.00p 307030
09/04/2015 851.50p 862.00p 851.50p 859.00p 401499
08/04/2015 848.00p 856.50p 842.50p 851.50p 412391
07/04/2015 843.50p 852.50p 840.50p 846.50p 344091
02/04/2015 836.00p 843.00p 830.46p 837.00p 432556
01/04/2015 830.00p 836.64p 827.00p 831.00p 384960
31/03/2015 844.00p 846.50p 830.50p 830.50p 482687
30/03/2015 843.50p 846.50p 836.00p 842.50p 1071613
27/03/2015 848.50p 852.00p 835.00p 839.00p 574528
26/03/2015 859.50p 859.50p 839.00p 847.00p 508419
25/03/2015 866.50p 882.00p 854.50p 858.00p 562531
24/03/2015 849.50p 866.00p 847.50p 865.00p 602610
23/03/2015 857.00p 859.00p 843.00p 849.00p 484215
20/03/2015 848.00p 854.00p 843.00p 852.00p 1081142
19/03/2015 834.00p 846.50p 834.00p 843.00p 508771
18/03/2015 803.00p 830.00p 803.00p 828.50p 559921
17/03/2015 811.00p 817.50p 804.00p 808.00p 410988
16/03/2015 801.00p 810.50p 801.00p 808.50p 264249
13/03/2015 790.00p 803.00p 787.50p 802.50p 444235
12/03/2015 789.00p 796.00p 783.50p 786.50p 491580
11/03/2015 788.00p 791.50p 780.00p 787.00p 550956
10/03/2015 796.50p 803.50p 782.50p 785.00p 626099
09/03/2015 824.00p 825.00p 794.50p 796.50p 616353
06/03/2015 832.00p 832.00p 813.50p 816.00p 547206
05/03/2015 822.50p 835.00p 822.50p 828.50p 369674
04/03/2015 828.50p 828.50p 813.00p 819.00p 339660
03/03/2015 828.50p 831.50p 822.00p 822.00p 590962
02/03/2015 811.50p 825.00p 811.50p 825.00p 417665
27/02/2015 816.50p 818.50p 810.00p 812.50p 427344
26/02/2015 814.00p 814.50p 805.00p 814.00p 291594
25/02/2015 813.50p 813.50p 797.00p 807.50p 371064
24/02/2015 805.00p 810.50p 803.00p 808.00p 379270
23/02/2015 797.00p 809.50p 796.50p 809.00p 380740
20/02/2015 799.00p 799.50p 789.00p 799.50p 388083
19/02/2015 799.00p 804.00p 793.50p 799.50p 395980
18/02/2015 801.00p 807.50p 793.50p 798.00p 780437
17/02/2015 803.00p 803.00p 787.00p 797.50p 1974368
16/02/2015 801.00p 802.00p 795.50p 801.00p 202417
13/02/2015 805.50p 811.00p 802.50p 805.50p 401398
12/02/2015 795.00p 806.00p 795.00p 804.00p 598808
11/02/2015 813.00p 814.50p 796.50p 800.00p 807976
10/02/2015 788.00p 797.50p 788.00p 795.50p 881092
09/02/2015 802.50p 806.89p 780.00p 789.00p 1268126
06/02/2015 805.00p 815.50p 805.00p 806.50p 1393078
05/02/2015 797.00p 812.00p 797.00p 812.00p 284224
04/02/2015 800.50p 801.50p 794.50p 801.50p 478227
03/02/2015 791.50p 805.00p 784.50p 799.50p 426426
02/02/2015 782.00p 791.50p 777.00p 791.50p 564291
30/01/2015 800.00p 800.00p 778.00p 778.00p 647093
29/01/2015 792.50p 795.00p 786.00p 795.00p 355604
28/01/2015 785.00p 795.00p 780.50p 795.00p 561870
27/01/2015 797.00p 799.00p 782.00p 783.50p 530812
26/01/2015 806.00p 806.00p 793.00p 795.00p 431215
23/01/2015 798.50p 802.50p 794.00p 797.00p 763284
22/01/2015 797.00p 797.00p 787.00p 793.50p 450351
21/01/2015 802.00p 806.50p 795.00p 797.50p 369414
20/01/2015 798.50p 803.00p 797.50p 803.00p 612684
19/01/2015 794.50p 799.00p 791.00p 797.00p 370771
16/01/2015 790.50p 796.50p 783.50p 796.50p 479839
15/01/2015 795.50p 796.50p 783.50p 791.00p 500559
14/01/2015 795.00p 800.00p 789.50p 791.00p 440907
13/01/2015 797.50p 799.50p 791.00p 797.00p 448065
12/01/2015 799.50p 801.50p 793.70p 794.00p 415069
09/01/2015 791.50p 799.50p 791.50p 796.00p 731999
08/01/2015 795.50p 795.50p 786.00p 791.00p 621399
07/01/2015 782.50p 786.50p 778.00p 786.50p 699190
06/01/2015 785.50p 785.50p 773.00p 776.00p 326590
05/01/2015 773.50p 783.50p 773.50p 780.50p 423031
02/01/2015 789.00p 789.00p 771.00p 781.00p 349225
31/12/2014 777.50p 787.90p 777.50p 781.00p 135264
30/12/2014 782.00p 783.00p 777.00p 782.00p 252595
29/12/2014 801.00p 801.00p 779.00p 784.50p 411068
24/12/2014 793.00p 793.00p 780.50p 784.00p 154271
23/12/2014 784.00p 784.00p 776.50p 781.50p 423601
22/12/2014 780.50p 782.00p 777.00p 780.50p 914973
19/12/2014 766.00p 779.00p 764.00p 779.00p 3282673
18/12/2014 766.00p 766.00p 747.00p 761.50p 628231
17/12/2014 751.50p 757.35p 749.00p 754.00p 615373
16/12/2014 762.50p 762.50p 737.50p 754.50p 633750
15/12/2014 764.50p 766.00p 756.00p 756.00p 457212
12/12/2014 771.50p 773.00p 762.00p 767.50p 617149
11/12/2014 781.00p 781.00p 769.00p 774.00p 411704
10/12/2014 778.50p 781.50p 776.50p 777.50p 502180
09/12/2014 780.00p 788.50p 777.50p 778.50p 402769
08/12/2014 788.00p 788.00p 777.00p 778.00p 640010
05/12/2014 793.00p 801.50p 783.86p 792.50p 545042
04/12/2014 794.00p 803.00p 794.00p 796.00p 515202
03/12/2014 798.50p 802.50p 793.00p 794.50p 550555
02/12/2014 799.00p 810.50p 799.00p 800.00p 496128
01/12/2014 790.00p 807.50p 790.00p 800.00p 582770
28/11/2014 803.00p 806.50p 790.16p 800.00p 817474
27/11/2014 785.00p 814.50p 785.00p 806.00p 1457793
26/11/2014 761.00p 767.50p 761.00p 762.00p 292150
25/11/2014 759.00p 766.50p 759.00p 762.00p 436437
24/11/2014 748.00p 762.00p 748.00p 761.50p 319355
21/11/2014 748.00p 757.50p 744.00p 747.00p 529680
20/11/2014 750.50p 752.00p 741.00p 747.50p 291813
19/11/2014 755.50p 756.00p 742.50p 752.50p 377945
18/11/2014 742.00p 757.00p 739.00p 757.00p 648944
17/11/2014 727.00p 743.50p 723.50p 742.00p 475397
14/11/2014 722.00p 731.00p 722.00p 731.00p 196844
13/11/2014 724.50p 728.50p 719.50p 725.00p 221090
12/11/2014 721.00p 724.00p 716.00p 721.50p 259965
11/11/2014 716.00p 723.50p 713.31p 722.00p 244279
10/11/2014 708.50p 711.50p 705.50p 711.50p 194147
07/11/2014 723.00p 723.00p 706.00p 709.00p 320215
06/11/2014 718.50p 722.00p 710.50p 719.50p 441278
05/11/2014 717.00p 723.00p 717.00p 718.50p 239627
04/11/2014 708.00p 720.00p 705.50p 717.50p 430190
03/11/2014 717.00p 718.00p 705.00p 705.50p 471747
31/10/2014 712.00p 716.00p 709.00p 716.00p 417514
30/10/2014 707.50p 709.50p 700.50p 706.50p 548614
29/10/2014 703.00p 710.00p 703.00p 707.00p 326272
28/10/2014 699.00p 705.00p 699.00p 703.00p 245124
27/10/2014 705.00p 705.00p 697.50p 701.00p 331310
24/10/2014 697.00p 702.00p 694.00p 702.00p 588271
23/10/2014 692.50p 698.50p 684.00p 698.00p 536195
22/10/2014 680.00p 692.50p 679.50p 690.50p 538798
21/10/2014 667.00p 678.50p 667.00p 678.50p 595627
20/10/2014 665.50p 672.50p 660.50p 670.00p 741649
17/10/2014 668.50p 673.00p 660.50p 664.00p 770675
16/10/2014 663.00p 666.50p 648.00p 663.00p 1185629
15/10/2014 666.00p 673.00p 656.00p 656.50p 476642
14/10/2014 657.50p 672.00p 655.38p 660.00p 529185
13/10/2014 661.00p 664.50p 655.50p 660.00p 416694
10/10/2014 663.50p 669.50p 657.00p 665.00p 449588
09/10/2014 672.50p 672.50p 666.00p 666.50p 346688
08/10/2014 672.50p 675.50p 664.00p 665.00p 621209
07/10/2014 677.50p 679.13p 674.00p 675.50p 1225880
06/10/2014 678.50p 683.00p 677.00p 678.50p 259513
03/10/2014 681.50p 684.00p 673.50p 679.00p 320595
02/10/2014 682.00p 682.00p 672.00p 675.00p 506537
01/10/2014 677.50p 681.50p 674.50p 678.00p 465865
30/09/2014 684.50p 687.00p 676.50p 681.50p 581201
29/09/2014 672.50p 683.00p 672.50p 683.00p 251176
26/09/2014 674.50p 678.50p 670.00p 678.00p 405478
25/09/2014 679.50p 681.50p 673.00p 674.50p 457271
24/09/2014 677.00p 680.50p 672.00p 679.50p 432887
23/09/2014 680.00p 682.50p 674.50p 675.00p 344029
22/09/2014 674.00p 682.50p 671.50p 682.50p 395817
19/09/2014 681.00p 696.00p 674.00p 675.00p 1162065
18/09/2014 677.50p 677.50p 666.50p 676.00p 805949
17/09/2014 670.00p 677.00p 668.50p 675.00p 360316
16/09/2014 673.50p 674.00p 667.00p 670.00p 436774
15/09/2014 670.00p 675.50p 668.50p 673.50p 171080
12/09/2014 668.00p 675.50p 668.00p 673.00p 238682
11/09/2014 674.50p 676.50p 666.00p 670.00p 222777
10/09/2014 676.00p 676.00p 668.00p 671.50p 334179
09/09/2014 672.00p 676.00p 666.50p 673.00p 425897
08/09/2014 680.50p 680.50p 670.50p 675.00p 1090077
05/09/2014 683.00p 684.50p 676.50p 680.00p 380402
04/09/2014 686.50p 690.00p 684.50p 684.50p 283168
03/09/2014 685.50p 690.00p 683.00p 689.00p 391943
02/09/2014 689.50p 697.19p 682.50p 684.50p 1075560
01/09/2014 685.00p 691.50p 685.00p 690.00p 372850
29/08/2014 690.00p 690.00p 680.50p 685.00p 406922
28/08/2014 686.50p 690.00p 685.00p 688.50p 483853
27/08/2014 688.00p 689.50p 683.00p 688.00p 315142
26/08/2014 688.50p 698.00p 684.50p 689.00p 351116
22/08/2014 687.00p 689.00p 684.00p 688.00p 183127
21/08/2014 687.00p 690.00p 684.00p 686.00p 138517
20/08/2014 688.50p 689.50p 681.00p 684.00p 229647
19/08/2014 689.00p 692.50p 685.50p 688.50p 265856
18/08/2014 695.00p 695.00p 684.50p 688.00p 243227
15/08/2014 693.50p 698.00p 687.00p 691.00p 664787
14/08/2014 676.00p 698.00p 676.00p 693.50p 360494
13/08/2014 678.00p 684.00p 675.00p 681.50p 293525
12/08/2014 677.00p 681.00p 674.50p 678.00p 566867
11/08/2014 673.00p 682.00p 670.50p 678.00p 590052
08/08/2014 662.00p 672.50p 661.00p 670.00p 1175106
07/08/2014 662.50p 670.00p 657.00p 667.50p 415458
06/08/2014 667.00p 667.00p 650.00p 659.00p 578783
05/08/2014 675.50p 675.50p 664.50p 664.50p 619552
04/08/2014 676.00p 676.00p 668.00p 671.00p 355133
01/08/2014 676.50p 678.50p 663.50p 674.00p 702199
31/07/2014 677.00p 680.50p 672.00p 676.50p 266474
30/07/2014 687.50p 687.50p 674.00p 680.50p 208941
29/07/2014 679.50p 690.00p 678.00p 681.50p 294526
28/07/2014 682.00p 682.50p 676.50p 680.00p 308242
25/07/2014 688.00p 688.00p 677.50p 682.50p 548125
24/07/2014 683.50p 688.00p 680.50p 688.00p 362112
23/07/2014 679.50p 686.00p 679.50p 685.00p 328750
22/07/2014 664.50p 686.50p 664.50p 683.00p 675349
21/07/2014 681.00p 681.00p 670.00p 675.00p 622012
18/07/2014 664.00p 679.00p 660.50p 679.00p 579979
17/07/2014 658.00p 666.00p 658.00p 665.50p 175777
16/07/2014 655.00p 663.50p 655.00p 661.50p 662509
15/07/2014 652.50p 658.50p 650.50p 655.00p 390529
14/07/2014 653.00p 658.00p 652.50p 656.00p 653602

*Close Price adjusted for both dividends and splits