Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/11/2020 453.80p 457.40p 435.00p 446.40p 300215
30/10/2020 439.20p 458.20p 439.20p 455.00p 466493
29/10/2020 446.00p 463.80p 445.80p 448.00p 741790
28/10/2020 438.00p 448.00p 428.80p 448.00p 517928
27/10/2020 465.80p 465.80p 442.64p 446.00p 618001
26/10/2020 450.20p 469.80p 446.20p 460.00p 641462
23/10/2020 430.00p 459.11p 429.20p 454.80p 1301835
22/10/2020 445.00p 445.00p 407.00p 420.00p 2257855
21/10/2020 498.80p 504.00p 488.40p 498.00p 322555
20/10/2020 480.00p 500.50p 474.80p 500.00p 195999
19/10/2020 466.20p 486.20p 466.20p 485.20p 474657
16/10/2020 503.50p 503.50p 469.00p 469.00p 441016
15/10/2020 485.40p 499.20p 483.40p 498.60p 475051
14/10/2020 498.40p 509.50p 482.40p 499.20p 480436
13/10/2020 518.50p 522.00p 488.40p 495.20p 630675
12/10/2020 529.00p 529.00p 516.00p 516.00p 309522
09/10/2020 536.50p 541.50p 525.00p 529.00p 425964
08/10/2020 538.00p 538.00p 524.74p 534.50p 346078
07/10/2020 537.00p 550.61p 525.50p 525.50p 210015
06/10/2020 524.50p 550.00p 518.00p 550.00p 338856
05/10/2020 510.50p 521.00p 505.00p 521.00p 241314
02/10/2020 498.00p 504.50p 492.60p 503.00p 361991
01/10/2020 506.50p 507.00p 492.00p 503.00p 276104
30/09/2020 470.60p 499.40p 470.00p 497.20p 465388
29/09/2020 515.50p 520.50p 474.40p 474.40p 432010
28/09/2020 476.20p 529.50p 476.20p 514.50p 454857
25/09/2020 456.00p 477.20p 449.20p 477.20p 485464
24/09/2020 465.40p 482.60p 461.20p 461.20p 550338
23/09/2020 498.00p 498.80p 471.20p 472.40p 491844
22/09/2020 504.50p 504.50p 481.00p 493.20p 482027
21/09/2020 530.00p 530.00p 489.00p 502.00p 395334
18/09/2020 565.00p 565.00p 528.00p 540.50p 978378
17/09/2020 546.50p 562.00p 543.00p 558.50p 298305
16/09/2020 546.00p 556.00p 539.50p 551.00p 205628
15/09/2020 541.00p 546.00p 531.50p 546.00p 418597
14/09/2020 530.00p 539.00p 522.00p 535.00p 526137
11/09/2020 549.00p 549.00p 525.50p 528.50p 312531
10/09/2020 535.50p 549.00p 531.50p 536.00p 297496
09/09/2020 562.50p 562.50p 524.00p 539.00p 427810
08/09/2020 542.50p 553.50p 533.16p 553.50p 231020
07/09/2020 536.00p 544.00p 526.50p 528.00p 203175
04/09/2020 523.00p 537.50p 523.00p 533.50p 244134
03/09/2020 498.60p 538.00p 498.60p 534.50p 276182
02/09/2020 498.20p 516.50p 496.40p 505.50p 306232
01/09/2020 530.50p 530.50p 495.00p 504.50p 412282
31/08/2020 502.00p 529.00p 502.00p 529.00p 349049
28/08/2020 502.00p 529.00p 502.00p 529.00p 349049
27/08/2020 497.60p 516.50p 497.60p 514.50p 337386
26/08/2020 492.80p 511.50p 492.80p 510.00p 207260
25/08/2020 516.50p 524.00p 493.40p 505.00p 243274
24/08/2020 525.00p 525.00p 497.40p 513.50p 276308
21/08/2020 506.50p 524.50p 506.50p 524.50p 394302
20/08/2020 484.40p 510.50p 480.00p 510.50p 208268
19/08/2020 496.00p 500.50p 481.80p 484.60p 646681
18/08/2020 523.00p 525.00p 496.80p 497.20p 215802
17/08/2020 516.00p 518.12p 506.50p 511.00p 239661
14/08/2020 529.00p 529.85p 512.00p 517.50p 160063
13/08/2020 540.00p 548.50p 522.00p 533.00p 459172
12/08/2020 575.00p 575.00p 527.50p 527.50p 274145
11/08/2020 550.00p 577.00p 550.00p 572.00p 320067
10/08/2020 549.00p 551.94p 530.50p 546.50p 139621
07/08/2020 519.50p 541.50p 519.50p 541.50p 246171
06/08/2020 520.00p 533.00p 518.50p 528.00p 535704
05/08/2020 512.50p 530.50p 508.50p 530.50p 466649
04/08/2020 479.60p 509.00p 479.60p 509.00p 291069
03/08/2020 503.00p 505.57p 480.00p 480.00p 398096
31/07/2020 509.00p 513.50p 497.80p 513.50p 784949
30/07/2020 500.50p 514.00p 489.80p 514.00p 284476
29/07/2020 479.40p 496.60p 476.80p 496.60p 215152
28/07/2020 476.60p 483.60p 461.78p 481.20p 169710
27/07/2020 484.40p 488.85p 464.00p 464.60p 251984
24/07/2020 507.50p 507.50p 485.00p 490.00p 175214
23/07/2020 497.80p 506.00p 488.28p 497.40p 154747
22/07/2020 512.00p 517.23p 490.80p 499.40p 157140
21/07/2020 514.00p 534.50p 499.20p 513.00p 319980
20/07/2020 490.00p 510.00p 490.00p 502.50p 160119
17/07/2020 495.00p 497.80p 485.60p 497.00p 225261
16/07/2020 510.00p 512.54p 497.20p 500.00p 302797
15/07/2020 517.00p 517.18p 503.50p 505.00p 240546
14/07/2020 510.50p 516.50p 500.00p 511.00p 164744
13/07/2020 502.50p 522.50p 502.50p 517.00p 181606
10/07/2020 505.00p 524.00p 501.50p 511.50p 332131
09/07/2020 510.50p 514.50p 502.00p 505.00p 251039
08/07/2020 517.00p 519.50p 499.80p 514.50p 307973
07/07/2020 550.50p 550.50p 522.50p 522.50p 305841
06/07/2020 541.50p 550.50p 535.00p 550.50p 197722
03/07/2020 539.50p 541.50p 524.24p 531.50p 234908
02/07/2020 537.00p 549.00p 536.00p 542.50p 168838
01/07/2020 523.50p 537.50p 516.00p 537.50p 273439
30/06/2020 533.50p 542.00p 527.50p 527.50p 348574
29/06/2020 516.50p 539.00p 516.50p 536.50p 368557
26/06/2020 540.00p 540.00p 523.00p 526.50p 156744
25/06/2020 537.50p 539.00p 523.00p 532.50p 247252
24/06/2020 540.50p 554.00p 536.50p 536.50p 371202
23/06/2020 554.00p 560.00p 549.00p 554.00p 196700
22/06/2020 565.00p 570.17p 548.00p 551.00p 298071
19/06/2020 580.00p 580.50p 567.00p 570.50p 749221
18/06/2020 585.50p 592.00p 571.50p 585.50p 261342
17/06/2020 596.50p 604.50p 584.00p 585.00p 373335
16/06/2020 606.00p 613.04p 585.50p 593.50p 412863
15/06/2020 572.50p 595.50p 564.50p 592.00p 330530
12/06/2020 584.00p 605.50p 578.50p 583.50p 346845
11/06/2020 610.50p 617.00p 583.00p 592.50p 596180
10/06/2020 635.50p 687.50p 605.50p 615.00p 888932
09/06/2020 699.00p 699.00p 643.00p 648.00p 442073
08/06/2020 686.00p 706.50p 675.18p 689.00p 549213
05/06/2020 667.00p 681.00p 665.72p 673.50p 485684
04/06/2020 636.50p 669.00p 629.50p 664.50p 613910
03/06/2020 636.00p 666.50p 635.00p 640.00p 716037
02/06/2020 646.00p 646.00p 621.00p 626.50p 643048
01/06/2020 627.50p 639.00p 610.00p 633.00p 1207517
29/05/2020 617.50p 635.50p 597.50p 627.00p 869573
28/05/2020 583.50p 612.50p 574.50p 603.00p 773840
27/05/2020 565.00p 580.00p 563.50p 578.00p 279967
26/05/2020 540.00p 560.50p 539.50p 557.00p 443908
25/05/2020 511.00p 526.00p 494.40p 523.00p 425638
22/05/2020 511.00p 526.00p 494.40p 523.00p 431049
21/05/2020 504.50p 527.32p 501.00p 520.50p 283108
20/05/2020 554.50p 554.50p 515.11p 517.00p 365756
19/05/2020 544.00p 565.36p 539.50p 553.00p 613790
18/05/2020 508.50p 537.00p 508.50p 536.50p 488141
15/05/2020 491.40p 511.00p 487.00p 507.50p 752629
14/05/2020 517.00p 522.00p 478.40p 486.80p 574538
13/05/2020 537.00p 538.72p 506.50p 516.00p 751754
12/05/2020 563.50p 563.50p 543.00p 543.00p 451458
11/05/2020 569.50p 571.78p 554.50p 561.50p 298562
08/05/2020 561.50p 564.50p 550.00p 561.00p 729774
07/05/2020 561.50p 564.50p 550.00p 561.00p 729774
06/05/2020 568.50p 573.50p 546.00p 548.50p 652535
05/05/2020 575.50p 587.00p 572.50p 575.00p 245783
04/05/2020 594.50p 603.08p 560.00p 565.50p 326774
01/05/2020 595.00p 608.00p 590.00p 592.00p 327869
30/04/2020 636.00p 658.00p 599.50p 600.00p 817607
29/04/2020 640.00p 659.50p 639.00p 641.50p 563086
28/04/2020 616.00p 632.00p 615.00p 628.50p 261649
27/04/2020 618.50p 635.00p 599.50p 603.50p 431778
24/04/2020 607.00p 618.00p 601.50p 608.00p 368184
23/04/2020 596.00p 609.50p 591.00p 605.00p 555452
22/04/2020 602.00p 613.50p 587.50p 588.50p 422420
21/04/2020 650.00p 651.00p 599.45p 600.50p 1104315
20/04/2020 659.50p 675.50p 656.00p 660.00p 324681
17/04/2020 659.00p 674.00p 653.00p 670.50p 387642
16/04/2020 644.50p 656.00p 640.00p 645.00p 388888
15/04/2020 649.50p 650.50p 630.50p 646.00p 290291
14/04/2020 680.00p 682.00p 645.00p 656.50p 381853
09/04/2020 643.50p 685.50p 639.00p 685.50p 360197
08/04/2020 607.00p 645.00p 597.98p 645.00p 284594
07/04/2020 602.00p 625.50p 600.00p 606.00p 809904
06/04/2020 594.00p 604.00p 572.00p 592.00p 649365
03/04/2020 588.50p 591.50p 563.00p 591.50p 734120
02/04/2020 598.00p 603.00p 580.50p 594.50p 380053
01/04/2020 602.50p 608.46p 581.00p 600.00p 1020954
31/03/2020 604.00p 625.00p 604.00p 617.50p 620220
30/03/2020 624.50p 625.50p 580.00p 607.00p 542995
27/03/2020 635.00p 635.00p 618.95p 624.50p 354919
26/03/2020 629.50p 663.00p 614.00p 648.00p 633983
25/03/2020 624.50p 648.50p 614.00p 645.00p 505622
24/03/2020 610.00p 632.00p 597.50p 609.00p 750224
23/03/2020 570.50p 600.50p 564.50p 600.50p 537783
20/03/2020 606.50p 621.00p 580.00p 594.50p 886591
19/03/2020 606.50p 606.50p 559.00p 594.00p 997775
18/03/2020 608.00p 616.00p 585.02p 606.00p 1256796
17/03/2020 671.00p 671.00p 604.00p 619.00p 798247
16/03/2020 731.50p 731.50p 631.50p 655.50p 1209870
13/03/2020 723.50p 762.50p 709.00p 719.00p 797403
12/03/2020 750.00p 750.00p 686.00p 712.00p 1202928
11/03/2020 757.50p 773.00p 749.50p 757.00p 533593
10/03/2020 778.50p 785.00p 744.00p 747.00p 888662
09/03/2020 802.00p 802.00p 750.00p 764.00p 671885
06/03/2020 788.50p 796.00p 771.32p 796.00p 628923
05/03/2020 836.00p 836.00p 795.50p 804.50p 325984
04/03/2020 812.50p 833.00p 812.50p 822.00p 361475
03/03/2020 812.00p 832.58p 804.10p 819.50p 434116
02/03/2020 809.00p 813.50p 780.32p 802.00p 506333
28/02/2020 802.00p 803.00p 778.00p 797.50p 660957
27/02/2020 839.50p 839.50p 814.00p 818.50p 612122
26/02/2020 855.00p 855.00p 840.00p 842.50p 356046
25/02/2020 884.00p 891.00p 856.00p 857.50p 285855
24/02/2020 887.50p 891.50p 875.00p 879.00p 227963
21/02/2020 901.00p 907.50p 893.50p 899.50p 182517
20/02/2020 911.50p 911.50p 898.50p 899.00p 158137
19/02/2020 914.50p 917.00p 906.50p 906.50p 99928
18/02/2020 915.50p 920.50p 909.00p 909.50p 219921
17/02/2020 927.00p 927.00p 913.50p 918.00p 117335
14/02/2020 909.50p 924.50p 907.00p 923.00p 280496
13/02/2020 904.50p 904.50p 892.00p 903.00p 208944
12/02/2020 885.00p 902.50p 882.50p 899.50p 322258
11/02/2020 881.50p 888.00p 875.50p 880.50p 199316
10/02/2020 863.50p 882.00p 863.50p 877.50p 186851
07/02/2020 868.00p 882.00p 866.50p 872.00p 212162
06/02/2020 889.00p 889.00p 874.50p 878.00p 198721
05/02/2020 911.00p 911.00p 878.00p 878.50p 372899
04/02/2020 886.50p 899.50p 886.50p 889.50p 263761
03/02/2020 894.00p 904.50p 881.00p 884.00p 265711
31/01/2020 906.00p 909.00p 896.50p 899.00p 322613
30/01/2020 926.00p 926.00p 895.50p 900.00p 208576
29/01/2020 917.50p 919.50p 903.50p 908.50p 312802
28/01/2020 917.00p 921.50p 908.50p 920.00p 152170
27/01/2020 935.50p 935.50p 916.50p 917.00p 198563
24/01/2020 922.50p 933.50p 916.00p 933.50p 167760

*Close Price adjusted for both dividends and splits