Henry Boot (BOOT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henry Boot

Date Open High Low Close* Volume
24/02/2010 97.00p 98.50p 96.50p 98.50p 1077
23/02/2010 98.00p 99.00p 96.00p 98.50p 21707
22/02/2010 98.00p 99.00p 98.00p 99.00p 20337
19/02/2010 97.00p 99.00p 97.00p 99.00p 45000
18/02/2010 97.00p 98.50p 97.00p 97.50p 4000
17/02/2010 98.00p 98.50p 97.00p 97.50p 6250
16/02/2010 98.00p 98.95p 97.00p 98.50p 12500
15/02/2010 98.00p 98.50p 97.00p 98.50p 9290
12/02/2010 96.50p 98.50p 96.50p 98.00p 3969
11/02/2010 96.50p 98.50p 96.50p 96.50p 0
10/02/2010 96.00p 98.50p 96.00p 96.50p 8300
09/02/2010 98.50p 99.00p 95.30p 96.50p 43003
08/02/2010 98.50p 99.50p 98.50p 99.00p 1483
05/02/2010 98.50p 99.50p 98.50p 99.00p 0
04/02/2010 99.50p 100.00p 98.50p 99.00p 0
03/02/2010 99.50p 100.50p 99.50p 100.00p 5070
02/02/2010 99.50p 100.00p 99.50p 100.00p 0
01/02/2010 99.50p 100.00p 99.50p 100.00p 35000
29/01/2010 100.00p 100.00p 99.50p 100.00p 0
28/01/2010 99.50p 100.00p 99.50p 100.00p 0
27/01/2010 99.50p 100.00p 98.50p 100.00p 13251
26/01/2010 99.50p 100.00p 98.00p 100.00p 40000
25/01/2010 99.50p 100.00p 99.50p 100.00p 0
22/01/2010 100.00p 100.00p 98.00p 100.00p 30700
21/01/2010 100.00p 100.50p 99.50p 100.00p 10770
20/01/2010 99.50p 100.50p 97.15p 100.00p 14000
19/01/2010 96.50p 99.50p 96.50p 99.50p 723
18/01/2010 94.00p 97.78p 94.00p 96.50p 13000
15/01/2010 92.50p 94.00p 92.50p 94.00p 16000
14/01/2010 92.50p 94.66p 92.50p 94.00p 4166
13/01/2010 92.00p 94.00p 92.00p 94.00p 0
12/01/2010 92.50p 94.00p 92.00p 93.50p 25000
11/01/2010 92.50p 94.70p 92.50p 94.00p 5539
08/01/2010 92.50p 94.50p 92.50p 94.00p 1650
07/01/2010 92.50p 94.00p 92.50p 94.00p 0
06/01/2010 92.50p 94.00p 92.50p 94.00p 14500
05/01/2010 91.00p 95.00p 91.00p 94.00p 33500
04/01/2010 92.50p 92.50p 89.50p 91.00p 3000
31/12/2009 94.00p 94.00p 92.00p 92.50p 10673
30/12/2009 94.50p 95.50p 94.00p 94.00p 1000
29/12/2009 94.50p 95.70p 93.50p 95.50p 12121
24/12/2009 94.50p 95.50p 94.50p 95.50p 2375
23/12/2009 95.50p 97.00p 94.50p 95.50p 85000
22/12/2009 95.50p 97.50p 95.50p 95.50p 900
21/12/2009 95.50p 97.00p 93.50p 95.50p 3000
18/12/2009 96.00p 97.50p 95.05p 95.50p 46250
17/12/2009 98.00p 98.50p 95.00p 96.00p 62899
16/12/2009 98.00p 98.50p 97.00p 98.50p 0
15/12/2009 98.00p 98.50p 97.00p 98.50p 23435
14/12/2009 98.00p 98.50p 96.50p 98.50p 558
11/12/2009 98.00p 98.79p 97.00p 98.50p 7736
10/12/2009 98.50p 99.00p 95.00p 98.50p 26200
09/12/2009 101.50p 102.78p 98.00p 99.00p 71494
08/12/2009 101.50p 102.89p 101.50p 102.50p 8750
07/12/2009 101.50p 102.78p 101.50p 102.50p 9
04/12/2009 101.50p 102.89p 101.50p 102.50p 2700
03/12/2009 102.50p 103.50p 101.50p 102.50p 17129
02/12/2009 105.00p 106.00p 102.00p 103.50p 6956
01/12/2009 105.50p 106.00p 105.00p 106.00p 140000
30/11/2009 106.00p 106.00p 104.50p 106.00p 9067
27/11/2009 106.50p 108.00p 104.50p 106.00p 149387
26/11/2009 107.50p 109.00p 107.50p 109.00p 6000
25/11/2009 107.50p 110.00p 107.50p 109.00p 12582
24/11/2009 107.50p 109.00p 107.50p 109.00p 903
23/11/2009 109.00p 109.00p 106.00p 109.00p 116000
20/11/2009 109.00p 110.50p 109.00p 109.00p 0
19/11/2009 109.00p 110.50p 108.00p 109.00p 131512
18/11/2009 109.00p 110.50p 108.20p 109.00p 13846
17/11/2009 110.00p 110.50p 108.50p 109.00p 4734
16/11/2009 110.00p 111.00p 108.40p 110.00p 17819
13/11/2009 110.00p 111.50p 108.40p 110.00p 30000
12/11/2009 108.50p 110.50p 108.44p 110.00p 15499
11/11/2009 111.00p 111.00p 107.00p 108.50p 18688
10/11/2009 109.50p 111.00p 110.00p 111.00p 9500
09/11/2009 109.50p 111.20p 111.00p 111.00p 350
06/11/2009 109.50p 111.00p 111.00p 111.00p 25000
05/11/2009 111.00p 111.50p 109.50p 111.50p 0
04/11/2009 111.00p 112.50p 111.00p 111.50p 0
03/11/2009 112.50p 113.00p 111.00p 111.50p 16230
02/11/2009 112.50p 113.00p 110.00p 113.00p 10000
30/10/2009 112.50p 113.00p 112.50p 113.00p 0
29/10/2009 111.00p 113.40p 113.00p 113.00p 10543
28/10/2009 111.50p 111.00p 111.00p 111.50p 4000
27/10/2009 112.50p 113.00p 111.50p 112.00p 0
26/10/2009 112.50p 113.00p 110.00p 113.00p 94650
23/10/2009 111.00p 113.50p 110.00p 113.00p 15264
22/10/2009 110.00p 110.17p 110.00p 111.00p 544874
21/10/2009 110.00p 111.00p 110.10p 111.00p 120272
20/10/2009 110.00p 111.13p 111.00p 111.00p 392
19/10/2009 111.00p 111.50p 109.50p 111.00p 331627
16/10/2009 111.00p 111.50p 110.50p 111.50p 6657
15/10/2009 111.00p 111.50p 110.50p 111.50p 8500
14/10/2009 111.00p 111.50p 110.50p 111.50p 12738
13/10/2009 110.00p 111.50p 110.00p 111.00p 99341
12/10/2009 110.50p 111.50p 110.00p 111.00p 30000
09/10/2009 112.00p 112.00p 109.50p 110.50p 40917
08/10/2009 111.50p 114.00p 110.00p 112.00p 20581
07/10/2009 111.00p 115.00p 110.65p 111.50p 36819
06/10/2009 102.00p 111.50p 102.50p 110.50p 71160
05/10/2009 102.00p 102.00p 101.50p 102.00p 295361
02/10/2009 101.50p 102.00p 101.00p 102.00p 209928
01/10/2009 100.50p 101.50p 100.50p 101.50p 3523
30/09/2009 94.50p 104.00p 94.50p 100.50p 122119
29/09/2009 94.50p 98.00p 95.10p 95.50p 60876
28/09/2009 95.00p 96.25p 93.50p 94.50p 108488
25/09/2009 95.00p 95.50p 95.00p 95.00p 2743
24/09/2009 95.00p 95.50p 95.00p 95.00p 110805
23/09/2009 91.50p 95.50p 91.50p 95.00p 37781
22/09/2009 89.50p 93.00p 87.90p 91.50p 53851
21/09/2009 96.00p 96.00p 92.50p 93.00p 498350

*Close Price adjusted for both dividends and splits