Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/05/2011 508.50p 512.00p 501.50p 511.00p 237787
11/05/2011 510.50p 510.50p 503.50p 509.50p 246864
10/05/2011 505.00p 514.50p 505.00p 512.50p 294322
09/05/2011 513.00p 513.00p 499.30p 503.50p 320894
06/05/2011 512.00p 513.00p 502.50p 509.00p 456109
05/05/2011 510.00p 515.50p 508.00p 512.50p 509885
04/05/2011 521.50p 521.50p 510.00p 511.00p 420278
03/05/2011 511.00p 525.00p 511.00p 520.50p 398735
28/04/2011 506.00p 517.00p 506.00p 513.00p 393351
27/04/2011 499.70p 506.00p 498.60p 504.00p 277917
26/04/2011 488.10p 502.50p 485.30p 500.50p 266517
21/04/2011 491.30p 492.00p 487.10p 491.50p 131674
20/04/2011 482.80p 487.80p 480.40p 485.90p 269098
19/04/2011 477.70p 481.20p 476.40p 478.40p 149028
18/04/2011 481.30p 484.00p 472.30p 476.00p 183694
15/04/2011 474.20p 484.50p 474.20p 482.70p 287259
14/04/2011 464.90p 475.50p 464.90p 475.00p 305020
13/04/2011 465.50p 468.50p 460.00p 467.60p 274781
12/04/2011 472.10p 472.10p 460.10p 462.70p 576891
11/04/2011 475.60p 479.20p 472.00p 473.20p 219527
08/04/2011 475.80p 477.00p 473.70p 474.90p 195189
07/04/2011 482.00p 482.00p 469.50p 475.70p 322778
06/04/2011 480.50p 482.16p 479.30p 481.10p 162149
05/04/2011 479.90p 480.20p 475.60p 479.60p 183829
04/04/2011 473.90p 483.50p 473.60p 478.80p 296580
01/04/2011 472.90p 474.80p 463.70p 473.90p 561705
31/03/2011 479.70p 484.00p 470.10p 473.10p 473710
30/03/2011 475.90p 477.60p 470.80p 477.00p 185838
29/03/2011 473.60p 475.80p 469.60p 471.90p 308377
28/03/2011 474.40p 479.50p 471.60p 474.20p 237646
25/03/2011 479.80p 479.80p 474.60p 477.90p 180319
24/03/2011 474.50p 478.60p 467.50p 477.60p 430075
23/03/2011 471.80p 475.70p 465.80p 475.10p 319353
22/03/2011 480.00p 481.50p 468.00p 472.30p 664141
21/03/2011 478.30p 479.70p 475.50p 479.70p 307704
18/03/2011 470.00p 475.40p 466.70p 475.40p 2201613
17/03/2011 460.80p 471.90p 455.40p 469.00p 543564
16/03/2011 462.60p 466.40p 455.90p 455.90p 419733
15/03/2011 466.20p 470.60p 456.60p 462.00p 493101
14/03/2011 475.90p 479.00p 466.80p 473.00p 320045
11/03/2011 479.40p 479.40p 472.50p 473.80p 378978
10/03/2011 487.80p 487.90p 481.00p 482.00p 294514
09/03/2011 491.30p 493.10p 483.40p 486.00p 170006
08/03/2011 489.40p 491.70p 487.00p 490.20p 456342
07/03/2011 482.30p 490.40p 477.30p 488.60p 357639
04/03/2011 474.80p 483.90p 470.10p 482.40p 387993
03/03/2011 470.00p 473.30p 455.00p 471.30p 1770724
02/03/2011 470.00p 475.50p 467.80p 475.50p 564575
01/03/2011 475.90p 481.70p 463.00p 471.00p 685978
28/02/2011 467.40p 483.80p 464.00p 476.80p 450228
25/02/2011 467.60p 467.90p 459.20p 467.80p 224809
24/02/2011 460.70p 465.00p 456.50p 459.80p 323466
23/02/2011 459.90p 459.90p 455.30p 458.60p 349073
22/02/2011 469.60p 469.60p 455.10p 458.90p 233346
21/02/2011 466.00p 472.60p 466.00p 468.00p 294758
18/02/2011 458.60p 470.10p 457.40p 468.00p 275460
17/02/2011 456.10p 460.90p 456.01p 459.30p 294359
16/02/2011 458.00p 461.00p 456.20p 458.30p 360765
15/02/2011 454.50p 457.20p 450.00p 457.00p 301886
14/02/2011 452.80p 456.40p 449.20p 454.10p 432843
11/02/2011 450.00p 455.90p 446.30p 451.00p 376477
10/02/2011 456.40p 456.40p 447.60p 448.70p 213500
09/02/2011 457.10p 457.60p 453.10p 455.00p 130630
08/02/2011 449.30p 458.20p 449.30p 456.60p 413132
07/02/2011 447.10p 453.10p 446.80p 453.10p 656150
04/02/2011 440.30p 446.60p 440.30p 446.60p 450563
03/02/2011 438.00p 443.30p 435.00p 436.80p 207185
02/02/2011 440.00p 442.00p 433.10p 437.60p 189605
01/02/2011 441.50p 441.50p 434.30p 438.40p 371275
31/01/2011 440.40p 440.40p 435.50p 438.50p 425676
28/01/2011 436.00p 442.90p 436.00p 440.00p 313776
27/01/2011 437.90p 443.10p 437.90p 438.70p 127915
26/01/2011 440.20p 443.70p 438.74p 440.70p 213656
25/01/2011 446.40p 447.90p 437.40p 441.50p 223047
24/01/2011 447.10p 447.20p 440.40p 443.80p 190562
21/01/2011 444.50p 444.50p 435.70p 440.90p 239905
20/01/2011 449.90p 450.00p 441.20p 441.20p 250645
19/01/2011 454.00p 454.00p 447.90p 447.90p 570428
18/01/2011 454.20p 454.20p 449.90p 452.00p 375321
17/01/2011 456.20p 456.20p 446.68p 451.00p 622709
14/01/2011 454.90p 458.60p 449.90p 455.60p 172042
13/01/2011 454.30p 458.00p 450.10p 457.40p 164744
12/01/2011 452.80p 455.10p 447.00p 452.00p 200631
11/01/2011 435.90p 452.00p 435.90p 450.60p 1007301
10/01/2011 443.50p 445.41p 436.20p 436.40p 255993
07/01/2011 437.40p 447.20p 437.40p 443.50p 581970
06/01/2011 446.80p 448.20p 437.90p 440.10p 294589
05/01/2011 452.40p 453.20p 447.50p 447.50p 651017
04/01/2011 452.80p 456.00p 449.13p 451.30p 441464
31/12/2010 440.20p 448.40p 435.50p 448.00p 72486
30/12/2010 440.20p 442.80p 434.40p 438.30p 173781
29/12/2010 444.70p 444.70p 432.40p 441.80p 170574
24/12/2010 441.80p 443.70p 432.50p 435.40p 49690
23/12/2010 442.70p 443.80p 438.00p 440.10p 130939
22/12/2010 445.30p 445.40p 440.00p 440.40p 302922
21/12/2010 445.00p 447.70p 444.10p 446.90p 139172
20/12/2010 450.50p 450.50p 441.70p 445.70p 255529
17/12/2010 456.90p 463.70p 450.20p 450.20p 1122971
16/12/2010 456.20p 465.20p 456.20p 456.50p 334541
15/12/2010 455.40p 459.00p 454.90p 458.50p 340545
14/12/2010 452.70p 457.30p 452.70p 455.20p 358578
13/12/2010 448.20p 456.00p 448.20p 455.00p 396141
10/12/2010 441.00p 449.00p 441.00p 447.10p 310405
09/12/2010 431.80p 442.60p 429.70p 442.60p 340836
08/12/2010 431.80p 433.10p 428.30p 431.70p 363871
07/12/2010 439.90p 439.90p 433.20p 435.30p 372128
06/12/2010 440.00p 440.60p 434.70p 437.50p 422637
03/12/2010 440.10p 440.80p 431.90p 439.50p 556575
02/12/2010 444.40p 446.20p 437.50p 441.00p 755265
01/12/2010 441.00p 444.40p 429.50p 444.40p 438310
30/11/2010 445.20p 445.20p 428.60p 435.00p 564966
29/11/2010 449.00p 449.00p 436.50p 441.00p 424853
26/11/2010 441.60p 446.80p 437.30p 442.80p 242973
25/11/2010 435.70p 444.60p 435.70p 443.00p 186802
24/11/2010 433.40p 437.90p 430.50p 434.20p 311098
23/11/2010 436.00p 442.20p 432.70p 434.30p 267517
22/11/2010 441.30p 445.90p 436.00p 437.30p 275781
19/11/2010 434.40p 441.00p 433.00p 437.80p 421705
18/11/2010 439.80p 440.40p 434.00p 435.80p 224284
17/11/2010 433.30p 436.50p 431.20p 435.90p 340755
16/11/2010 433.00p 437.00p 431.00p 434.90p 349587
15/11/2010 436.30p 436.70p 427.00p 434.00p 325193
12/11/2010 433.50p 438.40p 432.20p 435.80p 226262
11/11/2010 440.30p 441.80p 435.00p 435.50p 396995
10/11/2010 440.50p 446.60p 436.00p 437.00p 529728
09/11/2010 444.60p 444.60p 436.80p 438.00p 646177
08/11/2010 443.10p 448.00p 442.40p 443.20p 693189
05/11/2010 447.90p 450.88p 443.90p 445.00p 430970
04/11/2010 451.00p 452.80p 444.60p 446.10p 789263
03/11/2010 448.60p 448.60p 442.90p 444.90p 359314
02/11/2010 446.00p 450.30p 443.50p 447.50p 225135
01/11/2010 448.10p 451.30p 442.40p 446.40p 385542
29/10/2010 442.10p 446.20p 440.60p 446.00p 342253
28/10/2010 441.10p 445.00p 437.70p 444.20p 232916
27/10/2010 434.80p 441.30p 433.80p 435.50p 221102
26/10/2010 439.90p 441.20p 434.00p 437.70p 462670
25/10/2010 447.90p 447.90p 440.50p 441.90p 312056
22/10/2010 445.10p 446.00p 442.20p 444.00p 338456
21/10/2010 442.60p 445.40p 435.40p 445.40p 358952
20/10/2010 453.60p 453.60p 436.50p 442.00p 392988
19/10/2010 456.70p 459.80p 449.70p 451.90p 484674
18/10/2010 456.70p 456.70p 451.80p 454.80p 267965
15/10/2010 460.30p 462.00p 455.80p 460.10p 444182
14/10/2010 462.00p 462.00p 455.70p 457.20p 129843
13/10/2010 451.90p 465.00p 451.10p 460.00p 258577
12/10/2010 454.30p 454.30p 449.40p 453.10p 218984
11/10/2010 462.30p 462.30p 452.90p 455.80p 158829
08/10/2010 458.60p 458.60p 453.30p 457.70p 338043
07/10/2010 454.00p 460.30p 449.00p 460.00p 301552
06/10/2010 447.40p 453.80p 447.40p 453.40p 460506
05/10/2010 437.50p 444.60p 437.50p 444.50p 1020797
04/10/2010 441.20p 446.90p 437.60p 440.90p 232736
01/10/2010 436.30p 451.38p 436.30p 441.40p 575927
30/09/2010 438.40p 443.70p 432.90p 432.90p 770253
29/09/2010 448.60p 450.10p 436.50p 439.60p 788063
28/09/2010 443.20p 448.40p 438.00p 444.90p 677148
27/09/2010 455.30p 456.00p 445.10p 445.50p 188815
24/09/2010 442.20p 453.10p 439.80p 452.00p 408375
23/09/2010 441.70p 444.40p 435.30p 441.40p 251456
22/09/2010 432.20p 441.90p 427.90p 436.60p 370389
21/09/2010 440.90p 440.90p 426.00p 429.30p 274629
20/09/2010 427.50p 436.70p 426.80p 428.00p 271906
17/09/2010 434.00p 439.50p 426.09p 426.30p 702623
16/09/2010 440.80p 440.80p 428.00p 434.60p 172678
15/09/2010 437.70p 445.80p 435.50p 444.50p 216320
14/09/2010 441.70p 445.20p 433.90p 436.60p 177717
13/09/2010 432.70p 446.60p 431.40p 440.00p 322042
10/09/2010 435.30p 435.30p 427.30p 433.10p 159502
09/09/2010 434.20p 441.30p 426.70p 432.30p 523629
08/09/2010 434.00p 434.00p 425.60p 427.00p 215083
07/09/2010 426.20p 431.00p 425.00p 428.20p 267077
06/09/2010 428.90p 434.00p 427.50p 429.40p 189915
03/09/2010 425.70p 431.10p 423.00p 430.80p 271726
02/09/2010 420.80p 429.90p 420.80p 427.90p 292776
01/09/2010 418.20p 433.40p 418.20p 426.10p 388191
31/08/2010 406.90p 417.20p 406.30p 417.00p 618256
27/08/2010 407.00p 420.20p 407.00p 417.00p 179393
26/08/2010 409.50p 409.50p 401.40p 405.90p 196216
25/08/2010 404.50p 415.60p 403.50p 409.00p 616600
24/08/2010 402.50p 405.00p 400.00p 404.00p 285143
23/08/2010 396.20p 408.00p 395.00p 403.50p 222879
20/08/2010 404.30p 407.40p 396.50p 397.60p 75619
19/08/2010 402.10p 414.70p 398.40p 403.80p 191137
18/08/2010 404.40p 405.50p 400.30p 403.00p 92727
17/08/2010 399.40p 404.80p 398.50p 404.80p 189973
16/08/2010 395.90p 399.40p 393.00p 397.50p 156005
13/08/2010 399.60p 400.50p 393.40p 397.80p 149810
12/08/2010 398.20p 400.80p 392.50p 396.00p 222626
11/08/2010 406.60p 406.80p 400.10p 401.70p 191289
10/08/2010 407.90p 412.50p 402.00p 405.00p 279144
09/08/2010 407.40p 409.40p 404.30p 407.90p 107292
06/08/2010 408.30p 414.60p 399.50p 404.60p 321447
05/08/2010 410.50p 410.70p 404.40p 405.00p 279055
04/08/2010 408.80p 410.30p 400.60p 408.00p 219248
03/08/2010 406.70p 410.70p 402.60p 408.80p 275037
02/08/2010 404.30p 407.60p 402.10p 405.60p 203953
30/07/2010 403.20p 407.00p 397.10p 400.00p 187108
29/07/2010 404.20p 406.70p 401.80p 406.00p 190932
28/07/2010 402.80p 405.20p 399.00p 401.90p 298266
27/07/2010 406.90p 410.40p 398.20p 406.00p 472812

*Close Price adjusted for both dividends and splits