Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/07/2010 402.00p 406.90p 396.50p 403.60p 163370
23/07/2010 400.00p 401.60p 396.90p 401.30p 430670
22/07/2010 383.60p 402.00p 383.60p 400.50p 486136
21/07/2010 384.60p 390.60p 383.60p 387.10p 240144
20/07/2010 386.00p 386.50p 375.20p 384.40p 394327
19/07/2010 382.40p 390.70p 382.40p 386.30p 122413
16/07/2010 392.30p 395.70p 384.10p 384.50p 381483
15/07/2010 388.00p 390.80p 366.60p 389.20p 323074
14/07/2010 391.80p 399.60p 388.60p 389.30p 590671
13/07/2010 382.60p 388.00p 380.00p 388.00p 460421
12/07/2010 376.50p 387.90p 376.50p 385.10p 609623
09/07/2010 385.00p 385.00p 377.00p 379.50p 446288
08/07/2010 375.40p 386.10p 375.40p 383.30p 912792
07/07/2010 355.10p 372.10p 355.10p 371.00p 573486
06/07/2010 351.60p 359.40p 350.70p 359.40p 526909
05/07/2010 353.90p 355.90p 350.10p 354.50p 207225
02/07/2010 351.60p 352.60p 348.40p 351.00p 659263
01/07/2010 353.60p 355.40p 348.00p 349.30p 1491709
30/06/2010 362.00p 365.10p 355.00p 360.00p 942430
29/06/2010 362.60p 369.70p 362.10p 362.10p 209874
28/06/2010 370.40p 371.70p 364.00p 369.50p 208268
25/06/2010 367.90p 373.00p 364.40p 368.90p 333376
24/06/2010 375.50p 375.50p 364.60p 364.80p 294400
23/06/2010 371.00p 377.30p 369.70p 371.00p 247628
22/06/2010 366.60p 372.90p 366.60p 372.00p 587927
21/06/2010 375.70p 376.80p 369.00p 370.50p 370769
18/06/2010 363.40p 370.50p 362.30p 362.50p 1005821
17/06/2010 363.40p 369.30p 363.40p 364.70p 797201
16/06/2010 370.70p 374.50p 358.40p 364.50p 519324
15/06/2010 360.60p 371.10p 357.50p 367.90p 527668
14/06/2010 357.50p 361.50p 355.90p 358.50p 273347
11/06/2010 360.10p 360.20p 353.80p 357.50p 365232
10/06/2010 355.30p 360.00p 352.90p 359.60p 254952
09/06/2010 353.60p 354.60p 349.60p 352.70p 304099
08/06/2010 350.60p 358.20p 348.50p 353.50p 794785
07/06/2010 363.00p 363.00p 353.30p 357.20p 533817
04/06/2010 383.20p 383.20p 364.60p 365.00p 660643
03/06/2010 383.90p 386.90p 378.10p 380.50p 749089
02/06/2010 379.70p 379.70p 370.50p 378.70p 1337205
01/06/2010 375.00p 380.70p 365.70p 380.00p 796640
28/05/2010 376.70p 389.00p 373.90p 373.90p 895312
27/05/2010 365.00p 379.60p 357.80p 379.60p 1085973
26/05/2010 364.10p 365.70p 357.10p 361.80p 591295
25/05/2010 370.20p 370.20p 352.80p 355.00p 570500
24/05/2010 376.30p 377.20p 368.70p 373.60p 289756
21/05/2010 376.80p 379.60p 364.00p 371.70p 447045
20/05/2010 374.90p 383.40p 370.50p 375.90p 467749
19/05/2010 377.90p 386.30p 374.50p 376.00p 426340
18/05/2010 379.70p 387.10p 373.10p 386.00p 483693
17/05/2010 362.50p 378.50p 362.50p 373.50p 476729
14/05/2010 382.30p 388.00p 365.40p 367.10p 587440
13/05/2010 381.30p 381.30p 375.40p 377.00p 171851
12/05/2010 370.40p 381.80p 366.30p 376.30p 313205
11/05/2010 363.10p 369.40p 360.70p 369.00p 355896
10/05/2010 362.60p 372.10p 359.40p 366.80p 514761
07/05/2010 365.90p 366.30p 349.20p 351.80p 589487
06/05/2010 377.20p 383.10p 369.90p 372.90p 538821
05/05/2010 387.00p 387.00p 374.10p 381.10p 643017
04/05/2010 395.00p 397.90p 382.50p 386.10p 530848
30/04/2010 395.50p 395.50p 388.30p 390.30p 240214
29/04/2010 390.40p 397.20p 388.00p 392.70p 283569
28/04/2010 397.50p 398.50p 385.60p 386.30p 371055
27/04/2010 391.00p 401.80p 391.00p 398.30p 1627446
26/04/2010 395.30p 401.70p 395.10p 395.10p 677056
23/04/2010 393.40p 396.50p 390.80p 395.00p 231918
22/04/2010 393.30p 396.90p 391.70p 393.00p 580347
21/04/2010 389.10p 399.20p 385.50p 393.40p 280327
20/04/2010 388.50p 395.70p 385.60p 395.70p 604837
19/04/2010 390.20p 395.60p 386.50p 386.60p 440142
16/04/2010 388.80p 393.30p 386.10p 387.20p 283546
15/04/2010 385.40p 390.70p 383.20p 389.70p 475063
14/04/2010 384.50p 388.00p 383.90p 385.40p 260051
13/04/2010 387.70p 387.70p 381.30p 382.20p 1700738
12/04/2010 388.10p 392.80p 383.00p 386.90p 238501
09/04/2010 389.00p 389.00p 384.10p 388.30p 488700
08/04/2010 388.50p 389.40p 379.70p 386.10p 356924
07/04/2010 392.90p 397.80p 388.40p 389.10p 327548
06/04/2010 392.70p 397.70p 388.10p 390.60p 260569
01/04/2010 387.00p 390.70p 384.00p 390.00p 238696
31/03/2010 386.10p 391.10p 378.20p 384.60p 349414
30/03/2010 391.90p 393.40p 386.50p 388.70p 250176
29/03/2010 388.10p 394.70p 386.50p 388.60p 258527
26/03/2010 381.90p 390.90p 380.80p 386.20p 267818
25/03/2010 381.80p 390.00p 378.70p 380.00p 821846
24/03/2010 372.30p 374.30p 369.40p 373.70p 293629
23/03/2010 370.40p 374.90p 366.30p 371.70p 966034
22/03/2010 371.00p 375.70p 364.00p 372.80p 399289
19/03/2010 378.00p 382.80p 371.70p 374.70p 762164
18/03/2010 379.50p 382.30p 374.90p 380.10p 372428
17/03/2010 376.30p 376.30p 372.30p 375.00p 472901
16/03/2010 376.00p 381.90p 375.30p 376.50p 197417
15/03/2010 379.50p 379.50p 374.00p 374.60p 272548
12/03/2010 373.80p 379.40p 370.50p 378.40p 558015
11/03/2010 377.00p 377.60p 370.40p 371.90p 384119
10/03/2010 381.60p 381.60p 375.50p 377.00p 1369673
09/03/2010 388.80p 388.80p 378.40p 379.20p 375787
08/03/2010 389.10p 389.30p 384.80p 385.30p 289303
05/03/2010 386.00p 390.40p 383.70p 385.70p 605643
04/03/2010 384.00p 384.80p 380.00p 382.00p 592490
03/03/2010 380.40p 384.00p 377.90p 382.00p 688353
02/03/2010 375.50p 387.20p 375.50p 383.00p 754526
01/03/2010 382.30p 384.10p 374.00p 377.50p 255079
26/02/2010 380.00p 380.00p 366.90p 375.70p 433405
25/02/2010 375.30p 379.50p 373.20p 377.00p 500673
24/02/2010 381.40p 381.40p 376.10p 379.00p 788656
23/02/2010 381.50p 382.00p 376.50p 380.00p 265185
22/02/2010 380.80p 383.00p 376.90p 380.00p 525314
19/02/2010 379.90p 383.30p 378.20p 379.00p 419797
18/02/2010 380.80p 382.00p 379.20p 381.00p 905676
17/02/2010 386.20p 389.00p 378.60p 380.40p 1162483
16/02/2010 384.30p 385.90p 377.40p 378.20p 955561
15/02/2010 377.10p 385.20p 377.10p 382.40p 448718
12/02/2010 384.40p 387.90p 372.40p 377.60p 471322
11/02/2010 377.00p 386.10p 374.30p 379.60p 246952
10/02/2010 375.00p 376.30p 369.40p 374.00p 359754
09/02/2010 370.30p 371.60p 367.50p 369.80p 272766
08/02/2010 374.40p 374.40p 366.50p 368.20p 489299
05/02/2010 383.60p 385.60p 367.80p 373.00p 512947
04/02/2010 388.60p 388.60p 380.20p 383.50p 410847
03/02/2010 398.70p 398.70p 384.10p 387.00p 506336
02/02/2010 385.90p 399.50p 380.10p 396.40p 516560
01/02/2010 382.90p 384.10p 378.70p 382.00p 934552
29/01/2010 384.40p 384.40p 376.20p 380.60p 484344
28/01/2010 380.10p 386.40p 378.70p 380.30p 367368
27/01/2010 377.50p 385.20p 376.20p 381.00p 743270
26/01/2010 377.30p 382.80p 375.70p 381.00p 458560
25/01/2010 376.90p 381.10p 375.90p 377.60p 478379
22/01/2010 391.60p 392.80p 382.00p 383.00p 340374
21/01/2010 394.70p 396.60p 388.00p 394.00p 756394
20/01/2010 392.00p 395.00p 388.40p 391.00p 231604
19/01/2010 388.00p 392.90p 388.00p 392.00p 213622
18/01/2010 388.10p 391.40p 388.00p 389.00p 453801
15/01/2010 390.70p 394.50p 387.20p 390.00p 572685
14/01/2010 397.00p 398.00p 392.10p 392.40p 558964
13/01/2010 397.90p 399.00p 394.00p 395.00p 458500
12/01/2010 394.40p 397.30p 392.80p 394.00p 675658
11/01/2010 387.00p 395.90p 383.10p 395.00p 506367
08/01/2010 397.40p 398.30p 391.10p 393.00p 1108779
07/01/2010 388.00p 394.60p 386.70p 393.90p 835905
06/01/2010 393.00p 397.00p 382.40p 387.00p 498990
05/01/2010 390.00p 396.00p 388.50p 396.00p 414055
04/01/2010 381.80p 394.80p 381.80p 394.20p 449594
31/12/2009 389.10p 393.60p 382.60p 393.60p 91833
30/12/2009 376.90p 385.00p 373.00p 383.50p 190685
29/12/2009 380.80p 383.90p 373.70p 383.90p 299867
24/12/2009 372.00p 382.90p 370.00p 375.00p 126921
23/12/2009 367.60p 375.10p 367.60p 375.00p 373619
22/12/2009 381.70p 382.60p 365.00p 365.00p 512056
21/12/2009 374.20p 379.10p 365.56p 374.00p 331047
18/12/2009 367.40p 375.00p 367.40p 369.40p 1087762
17/12/2009 371.40p 373.00p 365.10p 369.00p 401058
16/12/2009 354.20p 368.70p 354.20p 368.70p 786047
15/12/2009 363.20p 368.71p 349.90p 356.00p 1595764
14/12/2009 380.00p 380.00p 363.70p 364.80p 454799
11/12/2009 373.50p 378.30p 369.50p 370.40p 722631
10/12/2009 383.20p 383.60p 368.40p 375.70p 576345
09/12/2009 385.60p 391.00p 381.00p 386.60p 1092184
08/12/2009 387.60p 393.80p 383.30p 388.50p 403060
07/12/2009 393.70p 399.40p 392.00p 392.00p 596507
04/12/2009 394.90p 394.90p 382.80p 393.60p 206092
03/12/2009 396.70p 400.00p 391.00p 393.10p 265636
02/12/2009 400.90p 400.90p 387.90p 390.10p 539998
01/12/2009 376.80p 400.80p 375.10p 392.00p 1258280
30/11/2009 389.80p 390.30p 368.60p 368.60p 649862
27/11/2009 363.40p 385.80p 355.30p 385.80p 334585
26/11/2009 377.80p 378.70p 359.20p 362.50p 356959
25/11/2009 393.20p 393.50p 381.20p 382.10p 431266
24/11/2009 393.80p 404.20p 392.00p 394.50p 267590
23/11/2009 390.80p 398.20p 388.70p 393.40p 454567
20/11/2009 395.80p 395.80p 377.30p 382.70p 375306
19/11/2009 399.40p 404.00p 391.60p 392.50p 246866
18/11/2009 401.00p 410.50p 397.30p 404.10p 326305
17/11/2009 409.20p 409.20p 398.00p 402.40p 621949
16/11/2009 407.10p 408.00p 403.50p 406.00p 1048841
13/11/2009 397.50p 426.50p 397.50p 402.00p 856637
12/11/2009 398.40p 404.70p 395.20p 396.00p 662127
11/11/2009 378.20p 398.80p 378.20p 398.80p 522910
10/11/2009 384.90p 388.30p 377.10p 380.30p 276030
09/11/2009 377.00p 386.50p 377.00p 384.70p 184252
06/11/2009 375.00p 383.00p 371.90p 375.50p 225103
05/11/2009 366.40p 373.40p 361.90p 373.40p 269306
04/11/2009 369.60p 370.10p 362.80p 370.10p 563129
03/11/2009 362.10p 366.50p 360.30p 364.90p 326223
02/11/2009 376.50p 380.00p 365.00p 365.00p 602421
30/10/2009 373.70p 378.00p 367.50p 376.50p 329442
29/10/2009 368.80p 374.00p 366.30p 373.80p 297921
28/10/2009 374.00p 376.50p 368.90p 369.40p 590278
27/10/2009 392.30p 392.50p 366.50p 377.30p 741621
26/10/2009 393.40p 394.20p 387.00p 388.50p 389198
23/10/2009 387.40p 394.50p 382.00p 390.60p 378636
22/10/2009 386.40p 388.40p 378.20p 379.80p 267966
21/10/2009 395.50p 395.50p 384.20p 389.10p 356948
20/10/2009 395.10p 398.60p 387.00p 392.00p 446520
19/10/2009 380.10p 399.30p 377.60p 396.30p 492871
16/10/2009 388.30p 393.30p 372.50p 379.60p 363085
15/10/2009 380.00p 387.20p 377.00p 386.00p 896412
14/10/2009 395.00p 395.00p 381.50p 382.40p 894501
13/10/2009 382.40p 390.40p 382.40p 390.00p 855517
12/10/2009 381.70p 389.00p 380.50p 389.00p 1308674
09/10/2009 376.30p 383.00p 375.30p 381.20p 413313

*Close Price adjusted for both dividends and splits