Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/10/2018 712.00p 721.50p 709.00p 717.50p 263508
22/10/2018 731.50p 735.00p 722.00p 723.00p 148332
19/10/2018 754.00p 754.00p 732.00p 732.00p 578201
18/10/2018 757.50p 757.50p 749.00p 750.00p 311562
17/10/2018 745.00p 757.00p 739.00p 749.50p 355626
16/10/2018 723.50p 745.00p 721.32p 745.00p 315262
15/10/2018 725.00p 727.00p 716.50p 724.00p 173600
12/10/2018 741.50p 745.00p 728.50p 729.00p 227768
11/10/2018 740.00p 741.50p 732.00p 735.00p 1231470
10/10/2018 748.50p 754.50p 746.50p 749.50p 273820
09/10/2018 750.00p 758.25p 743.00p 751.00p 355930
08/10/2018 752.50p 760.00p 750.50p 750.50p 147494
05/10/2018 763.00p 765.25p 751.00p 756.00p 163812
04/10/2018 768.50p 775.00p 755.50p 755.50p 208763
03/10/2018 783.00p 786.50p 777.50p 777.50p 627332
02/10/2018 787.00p 787.00p 774.07p 782.50p 185014
01/10/2018 781.00p 789.26p 775.00p 784.50p 405570
28/09/2018 766.50p 783.58p 766.00p 781.00p 592654
27/09/2018 773.50p 775.50p 766.50p 772.50p 253003
26/09/2018 780.50p 783.00p 770.50p 776.50p 381411
25/09/2018 790.50p 813.50p 780.50p 783.50p 960689
24/09/2018 771.50p 777.00p 769.50p 775.00p 175380
21/09/2018 773.50p 782.00p 773.50p 777.00p 339960
20/09/2018 769.00p 773.00p 767.00p 773.00p 209402
19/09/2018 770.00p 775.00p 770.00p 771.00p 286431
18/09/2018 779.00p 782.00p 770.00p 772.00p 277576
17/09/2018 772.00p 784.00p 772.00p 780.50p 185438
14/09/2018 772.00p 776.50p 758.02p 773.50p 108788
13/09/2018 768.00p 778.00p 763.50p 773.50p 293499
12/09/2018 764.00p 774.00p 763.26p 773.50p 234491
11/09/2018 768.00p 768.00p 757.50p 765.00p 220844
10/09/2018 771.00p 780.50p 768.50p 769.50p 148467
07/09/2018 792.00p 794.00p 771.50p 774.00p 461317
06/09/2018 790.50p 796.00p 790.00p 791.00p 780135
05/09/2018 809.00p 810.00p 792.50p 797.00p 569766
04/09/2018 801.50p 809.50p 797.45p 800.00p 283598
03/09/2018 799.50p 802.00p 797.50p 800.00p 161509
31/08/2018 794.50p 801.50p 793.00p 800.00p 338254
30/08/2018 788.50p 797.50p 788.50p 795.50p 334008
29/08/2018 798.50p 810.00p 794.37p 794.50p 386922
28/08/2018 798.00p 804.00p 795.50p 800.00p 500525
24/08/2018 801.00p 804.00p 796.32p 800.00p 167781
23/08/2018 799.00p 807.00p 799.00p 802.50p 185654
22/08/2018 800.50p 808.00p 799.50p 803.00p 212834
21/08/2018 804.00p 810.50p 797.40p 804.00p 149632
20/08/2018 796.00p 811.00p 796.00p 800.50p 226540
17/08/2018 813.50p 813.50p 795.50p 800.00p 245196
16/08/2018 809.50p 815.00p 805.50p 811.00p 631736
15/08/2018 815.00p 817.00p 806.00p 809.00p 351022
14/08/2018 820.50p 820.50p 807.00p 812.00p 679847
13/08/2018 827.50p 828.67p 808.50p 824.00p 993337
10/08/2018 823.00p 837.00p 821.00p 829.50p 424491
09/08/2018 887.00p 887.00p 812.00p 829.50p 513646
08/08/2018 872.00p 878.50p 862.50p 864.00p 350301
07/08/2018 888.50p 888.50p 866.00p 866.50p 210469
06/08/2018 885.50p 885.50p 879.00p 882.00p 134597
03/08/2018 879.00p 885.24p 874.50p 879.00p 110846
02/08/2018 876.50p 881.50p 870.50p 879.00p 217546
01/08/2018 873.00p 889.00p 873.00p 883.00p 226058
31/07/2018 874.00p 891.50p 874.00p 886.00p 306301
30/07/2018 870.00p 880.00p 868.00p 878.50p 200517
27/07/2018 867.00p 884.50p 867.00p 879.50p 214879
26/07/2018 863.00p 877.50p 863.00p 877.50p 242107
25/07/2018 866.50p 870.00p 861.00p 865.50p 217391
24/07/2018 862.50p 865.50p 854.00p 864.00p 409711
23/07/2018 839.50p 858.00p 839.50p 856.50p 176114
20/07/2018 858.00p 868.00p 852.50p 860.00p 169184
19/07/2018 853.00p 864.00p 853.00p 862.00p 780329
18/07/2018 850.00p 861.00p 850.00p 859.50p 788445
17/07/2018 842.00p 854.00p 842.00p 853.00p 203785
16/07/2018 847.00p 852.00p 839.50p 842.50p 143828
13/07/2018 851.50p 860.50p 847.50p 847.50p 132998
12/07/2018 855.50p 859.00p 850.00p 851.50p 125427
11/07/2018 854.50p 863.00p 846.00p 854.50p 264233
10/07/2018 856.00p 869.00p 855.00p 859.00p 149401
09/07/2018 858.50p 866.50p 846.00p 856.50p 706159
06/07/2018 869.50p 873.00p 858.50p 860.00p 130657
05/07/2018 868.00p 871.50p 863.50p 870.00p 133464
04/07/2018 869.00p 884.50p 861.00p 867.50p 126243
03/07/2018 867.00p 875.50p 859.00p 871.00p 415711
02/07/2018 865.00p 869.00p 860.50p 865.00p 461730
29/06/2018 875.50p 879.00p 869.50p 870.00p 224089
28/06/2018 874.50p 885.50p 869.50p 871.00p 222971
27/06/2018 885.50p 889.50p 877.00p 877.00p 356880
26/06/2018 890.00p 894.50p 884.00p 885.00p 220243
25/06/2018 903.50p 909.50p 889.50p 891.00p 265140
22/06/2018 903.00p 916.50p 895.00p 910.50p 259131
21/06/2018 921.00p 921.00p 900.00p 901.50p 207685
20/06/2018 916.00p 921.50p 915.00p 915.50p 131282
19/06/2018 925.00p 925.50p 913.50p 914.50p 132156
18/06/2018 935.00p 936.00p 922.50p 926.50p 147835
15/06/2018 930.00p 937.00p 927.20p 934.50p 411859
14/06/2018 921.00p 933.50p 913.24p 932.50p 179196
13/06/2018 924.50p 927.50p 920.00p 926.50p 265006
12/06/2018 927.00p 932.50p 920.25p 923.00p 318131
11/06/2018 949.50p 951.53p 927.00p 927.00p 381807
08/06/2018 950.00p 951.50p 945.00p 946.50p 118358
07/06/2018 964.00p 967.00p 950.00p 951.50p 110718
06/06/2018 965.50p 967.00p 958.50p 965.50p 125349
05/06/2018 972.50p 974.00p 962.00p 962.50p 170919
04/06/2018 980.50p 981.00p 964.50p 966.00p 228786
01/06/2018 972.00p 984.00p 964.00p 975.50p 567571
31/05/2018 964.50p 968.50p 962.00p 964.50p 210913
30/05/2018 962.00p 967.50p 956.00p 962.00p 316764
29/05/2018 954.00p 962.50p 954.00p 960.00p 479327
25/05/2018 949.00p 962.50p 949.00p 959.00p 208569
24/05/2018 950.50p 960.00p 947.00p 947.00p 89890
23/05/2018 955.00p 959.00p 947.00p 950.50p 154484
22/05/2018 956.50p 963.50p 955.00p 958.00p 167366
21/05/2018 946.00p 960.00p 946.00p 957.50p 84724
18/05/2018 946.00p 946.50p 932.50p 943.50p 155009
17/05/2018 935.00p 938.50p 915.00p 938.50p 155609
16/05/2018 939.50p 945.00p 936.50p 936.50p 174073
15/05/2018 942.50p 949.50p 935.00p 938.50p 268886
14/05/2018 959.50p 959.50p 945.00p 945.00p 202515
11/05/2018 971.50p 975.00p 954.00p 957.00p 306109
10/05/2018 969.00p 975.00p 962.50p 972.50p 174741
09/05/2018 962.50p 980.50p 943.50p 968.00p 249271
08/05/2018 974.00p 999.50p 951.50p 960.00p 371737
04/05/2018 975.00p 994.00p 964.50p 967.50p 288531
03/05/2018 972.50p 972.50p 958.50p 970.00p 130501
02/05/2018 969.50p 980.00p 967.50p 968.00p 179074
01/05/2018 977.50p 981.01p 965.00p 966.50p 108710
30/04/2018 974.00p 989.00p 974.00p 982.50p 147536
27/04/2018 970.50p 981.00p 967.00p 978.50p 170399
26/04/2018 968.00p 975.00p 960.17p 970.50p 337620
25/04/2018 974.00p 981.00p 972.50p 973.00p 170341
24/04/2018 979.00p 982.00p 975.00p 979.50p 203937
23/04/2018 983.50p 989.00p 979.50p 979.50p 119013
20/04/2018 977.00p 988.50p 977.00p 984.50p 169467
19/04/2018 979.50p 986.50p 959.50p 977.00p 152085
18/04/2018 987.50p 987.50p 969.00p 978.00p 160325
17/04/2018 973.00p 986.00p 973.00p 981.50p 172833
16/04/2018 975.50p 980.50p 970.53p 973.50p 194518
13/04/2018 970.00p 987.00p 957.26p 976.50p 156733
12/04/2018 979.50p 980.50p 962.20p 972.00p 143534
11/04/2018 1,004.00p 1,007.00p 980.25p 991.50p 204504
10/04/2018 1,004.00p 1,009.00p 1,000.00p 1,008.00p 146187
09/04/2018 1,009.00p 1,014.00p 999.29p 1,002.00p 149439
06/04/2018 996.50p 1,006.00p 991.50p 1,000.00p 104957
05/04/2018 998.50p 1,008.00p 993.00p 1,000.00p 174874
04/04/2018 986.00p 988.50p 980.50p 988.50p 215330
03/04/2018 972.50p 989.00p 967.50p 984.50p 1037438
29/03/2018 978.00p 984.50p 966.00p 981.50p 303310
28/03/2018 971.50p 980.50p 966.00p 975.50p 227184
27/03/2018 973.00p 981.50p 961.50p 974.50p 290430
26/03/2018 979.50p 979.50p 957.00p 960.50p 185173
23/03/2018 985.00p 985.00p 970.00p 975.00p 324032
22/03/2018 992.00p 1,002.00p 983.00p 986.50p 204014
21/03/2018 990.50p 1,006.00p 989.00p 996.50p 304525
20/03/2018 989.00p 994.00p 980.50p 988.50p 304036
19/03/2018 979.00p 990.50p 976.00p 987.50p 230895
16/03/2018 981.50p 982.50p 973.00p 980.00p 660588
15/03/2018 989.00p 989.00p 966.25p 979.50p 365960
14/03/2018 981.00p 994.00p 973.50p 976.00p 283771
13/03/2018 996.00p 1,002.00p 974.00p 978.50p 355948
12/03/2018 1,011.00p 1,011.00p 997.07p 997.50p 184152
09/03/2018 1,021.00p 1,025.00p 1,004.00p 1,005.00p 141868
08/03/2018 990.00p 1,017.44p 987.00p 1,012.00p 224928
07/03/2018 970.00p 992.50p 970.00p 988.50p 220833
06/03/2018 977.00p 981.00p 962.00p 970.00p 125074
05/03/2018 958.50p 974.00p 955.52p 971.50p 142547
02/03/2018 964.00p 973.00p 959.50p 959.50p 104785
01/03/2018 960.00p 972.00p 953.50p 966.50p 163001
28/02/2018 972.50p 975.50p 957.50p 957.50p 292557
27/02/2018 998.00p 1,001.00p 974.50p 974.50p 179861
26/02/2018 1,000.00p 1,004.00p 992.50p 993.50p 96540
23/02/2018 990.00p 996.50p 984.00p 994.50p 104350
22/02/2018 984.50p 990.00p 977.50p 987.50p 180347
21/02/2018 981.00p 997.00p 980.50p 989.50p 175336
20/02/2018 989.00p 994.50p 983.50p 983.50p 188625
19/02/2018 986.50p 995.50p 983.50p 984.50p 79095
16/02/2018 995.50p 997.90p 985.00p 990.00p 160568
15/02/2018 971.00p 990.00p 970.50p 989.00p 351626
14/02/2018 972.00p 972.00p 959.00p 963.50p 227529
13/02/2018 942.50p 955.50p 942.50p 955.00p 170183
12/02/2018 955.50p 955.50p 943.00p 949.50p 119700
09/02/2018 954.00p 958.00p 940.50p 944.00p 163299
08/02/2018 964.00p 969.00p 955.50p 956.00p 188382
07/02/2018 953.00p 970.00p 942.00p 968.50p 634356
06/02/2018 958.50p 965.32p 940.50p 945.00p 484463
05/02/2018 982.50p 983.00p 952.50p 972.00p 266341
02/02/2018 1,007.00p 1,013.40p 983.50p 985.00p 219764
01/02/2018 1,023.00p 1,029.00p 1,002.00p 1,002.00p 205218
31/01/2018 1,046.00p 1,046.00p 1,019.00p 1,024.00p 186048
30/01/2018 1,031.00p 1,040.00p 1,022.00p 1,022.00p 234480
29/01/2018 1,036.00p 1,039.00p 1,029.00p 1,030.00p 273072
26/01/2018 1,024.00p 1,045.00p 1,019.00p 1,034.00p 301985
25/01/2018 1,011.00p 1,026.00p 989.50p 1,026.00p 236168
24/01/2018 1,006.00p 1,019.00p 1,003.00p 1,005.00p 124930
23/01/2018 1,014.00p 1,014.00p 995.50p 1,006.00p 197123
22/01/2018 991.00p 1,012.00p 991.00p 1,007.00p 165018
19/01/2018 988.50p 995.00p 981.00p 992.50p 116775
18/01/2018 991.00p 992.00p 979.50p 984.00p 175560
17/01/2018 999.00p 1,006.00p 983.50p 989.00p 267623
16/01/2018 972.00p 1,003.00p 966.00p 1,003.00p 436338
15/01/2018 969.00p 970.50p 954.50p 965.50p 84809
12/01/2018 980.50p 983.50p 968.00p 971.00p 203011
11/01/2018 972.50p 980.00p 971.00p 978.00p 238351
10/01/2018 974.50p 980.50p 954.50p 974.00p 417502

*Close Price adjusted for both dividends and splits