Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
08/02/2010 311.20p 312.50p 303.10p 307.80p 258268
05/02/2010 310.00p 314.50p 300.10p 306.10p 274303
04/02/2010 317.80p 317.80p 305.60p 311.60p 173227
03/02/2010 317.00p 319.80p 313.00p 314.30p 100675
02/02/2010 315.10p 320.80p 313.50p 320.00p 114829
01/02/2010 318.20p 321.20p 314.00p 317.60p 75405
29/01/2010 317.40p 319.90p 309.60p 316.70p 208380
28/01/2010 317.30p 320.70p 314.10p 316.30p 70101
27/01/2010 310.70p 318.90p 309.50p 316.30p 109800
26/01/2010 309.90p 315.70p 308.60p 315.00p 135456
25/01/2010 317.50p 317.50p 309.00p 309.00p 112887
22/01/2010 313.10p 319.40p 310.10p 313.00p 100225
21/01/2010 320.10p 321.60p 314.00p 315.00p 135537
20/01/2010 325.50p 325.50p 319.00p 320.00p 53509
19/01/2010 318.90p 329.90p 318.90p 325.70p 120433
18/01/2010 320.20p 325.00p 320.10p 324.10p 162725
15/01/2010 327.90p 327.90p 319.90p 322.70p 63366
14/01/2010 327.90p 327.90p 318.80p 322.50p 86170
13/01/2010 321.40p 324.70p 320.00p 323.60p 59111
12/01/2010 322.80p 326.70p 321.60p 324.90p 89287
11/01/2010 325.60p 327.11p 319.90p 324.20p 65033
08/01/2010 317.00p 326.50p 317.00p 320.90p 135280
07/01/2010 317.70p 324.88p 316.70p 317.50p 90893
06/01/2010 325.10p 325.10p 317.00p 320.00p 59866
05/01/2010 315.20p 320.10p 310.00p 319.80p 180418
04/01/2010 312.50p 315.20p 312.00p 314.00p 195790
31/12/2009 314.50p 320.00p 313.09p 320.00p 63822
30/12/2009 312.70p 314.50p 310.50p 314.50p 58053
29/12/2009 303.00p 313.60p 303.00p 311.70p 151210
24/12/2009 303.00p 308.70p 303.00p 303.00p 51712
23/12/2009 309.20p 309.20p 303.10p 305.10p 79606
22/12/2009 311.80p 311.80p 304.50p 306.90p 108607
21/12/2009 304.00p 309.70p 303.40p 309.00p 90690
18/12/2009 304.80p 305.00p 298.30p 301.70p 435123
17/12/2009 300.60p 309.03p 295.10p 301.20p 582386
16/12/2009 296.00p 296.00p 285.00p 290.00p 237184
15/12/2009 290.10p 292.70p 289.16p 292.70p 198837
14/12/2009 291.90p 293.40p 286.15p 292.60p 395030
11/12/2009 282.00p 291.00p 278.80p 288.20p 311311
10/12/2009 279.50p 282.00p 274.10p 281.30p 174066
09/12/2009 277.00p 280.30p 274.00p 276.80p 129883
08/12/2009 284.40p 288.70p 275.30p 278.50p 1156299
07/12/2009 289.70p 294.10p 284.80p 289.10p 179290
04/12/2009 297.50p 298.40p 289.80p 294.20p 190427
03/12/2009 295.00p 303.30p 290.50p 295.80p 246514
02/12/2009 291.20p 294.80p 290.60p 294.40p 216858
01/12/2009 285.90p 293.60p 285.90p 291.60p 196462
30/11/2009 282.00p 292.00p 282.00p 287.30p 225021
27/11/2009 285.50p 293.50p 280.00p 293.30p 306155
26/11/2009 290.40p 296.10p 281.70p 285.20p 321705
25/11/2009 314.60p 314.60p 289.00p 290.40p 487203
24/11/2009 313.00p 317.10p 309.00p 310.00p 131364
23/11/2009 310.80p 316.90p 308.20p 311.30p 169698
20/11/2009 317.00p 318.70p 305.17p 305.80p 236290
19/11/2009 320.40p 323.80p 316.60p 316.60p 207055
18/11/2009 329.40p 329.40p 318.10p 320.80p 204718
17/11/2009 327.10p 336.70p 325.60p 325.60p 412507
16/11/2009 339.00p 339.00p 322.30p 330.00p 191915
13/11/2009 332.00p 337.90p 327.40p 329.10p 235488
12/11/2009 321.20p 339.40p 321.20p 334.80p 374529
11/11/2009 315.00p 325.20p 313.43p 324.00p 393527
10/11/2009 320.00p 320.70p 308.30p 309.50p 263217
09/11/2009 317.00p 326.10p 316.80p 319.00p 421196
06/11/2009 318.40p 324.20p 315.80p 320.00p 173191
05/11/2009 315.40p 322.00p 315.40p 320.40p 88622
04/11/2009 316.60p 322.70p 312.90p 322.00p 306338
03/11/2009 320.40p 321.30p 315.00p 318.00p 214085
02/11/2009 322.20p 323.70p 318.70p 322.00p 290078
30/10/2009 327.40p 327.40p 319.30p 320.00p 298927
29/10/2009 332.70p 332.70p 323.20p 324.70p 291284
28/10/2009 336.50p 336.90p 328.00p 329.20p 626478
27/10/2009 337.80p 337.80p 334.20p 335.00p 425143
26/10/2009 335.10p 343.40p 332.70p 334.30p 145331
23/10/2009 346.90p 351.10p 337.00p 338.30p 258680
22/10/2009 347.10p 347.10p 340.00p 341.60p 180135
21/10/2009 350.00p 352.00p 342.00p 348.20p 377926
20/10/2009 349.30p 351.50p 345.20p 349.90p 785364
19/10/2009 352.70p 360.50p 345.10p 347.70p 528275
16/10/2009 338.90p 351.80p 338.90p 350.90p 704256
15/10/2009 337.90p 344.50p 337.90p 342.10p 287016
14/10/2009 339.20p 345.00p 334.80p 339.00p 1455248
13/10/2009 339.40p 341.90p 336.70p 340.90p 319533
12/10/2009 339.00p 343.30p 332.70p 339.40p 224976
09/10/2009 339.90p 342.00p 333.70p 338.60p 190226
08/10/2009 328.00p 338.00p 320.90p 336.80p 245457
07/10/2009 320.00p 331.50p 319.60p 330.00p 298439
06/10/2009 318.50p 324.40p 316.70p 320.20p 273326
05/10/2009 314.90p 316.70p 310.00p 315.00p 159752
02/10/2009 324.60p 324.90p 314.20p 315.70p 134990
01/10/2009 331.40p 333.50p 327.00p 329.80p 184630
30/09/2009 338.20p 338.20p 331.70p 332.60p 276818
29/09/2009 333.00p 340.00p 329.50p 335.40p 285360
28/09/2009 336.10p 336.10p 328.10p 329.70p 248024
25/09/2009 335.00p 340.00p 331.10p 339.30p 717496
24/09/2009 326.00p 334.00p 321.50p 332.00p 718385
23/09/2009 337.60p 337.60p 328.10p 328.10p 583475
22/09/2009 339.90p 340.00p 334.70p 339.00p 242286
21/09/2009 339.70p 343.80p 336.00p 336.00p 225286

*Close Price adjusted for both dividends and splits