Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/03/2021 290.00p 290.00p 281.00p 284.00p 25597
19/03/2021 289.00p 290.00p 283.88p 287.00p 37569
18/03/2021 280.00p 288.00p 280.00p 280.00p 18418
17/03/2021 280.00p 288.00p 274.24p 285.00p 68284
16/03/2021 279.00p 279.10p 273.91p 279.00p 12101
15/03/2021 270.00p 280.00p 267.32p 274.50p 38199
12/03/2021 265.00p 270.00p 264.00p 270.00p 24238
11/03/2021 262.00p 270.00p 262.00p 270.00p 790
10/03/2021 269.00p 270.00p 260.55p 266.50p 21981
09/03/2021 270.00p 270.00p 260.62p 265.00p 91135
08/03/2021 269.00p 270.00p 256.00p 268.00p 20986
05/03/2021 264.00p 270.00p 264.00p 268.00p 24286
04/03/2021 263.00p 270.00p 257.40p 265.00p 32389
03/03/2021 261.00p 262.00p 255.00p 262.00p 21261
02/03/2021 263.00p 263.00p 261.00p 261.00p 23193
01/03/2021 252.00p 260.00p 252.00p 260.00p 22420
26/02/2021 256.00p 261.66p 252.00p 252.00p 13626
25/02/2021 264.00p 264.00p 255.00p 255.00p 8062
24/02/2021 259.00p 261.94p 256.40p 257.50p 22128
23/02/2021 265.00p 265.00p 257.05p 259.00p 33171
22/02/2021 265.00p 265.00p 256.00p 260.50p 23688
19/02/2021 255.00p 266.36p 255.00p 255.00p 54439
18/02/2021 269.00p 269.00p 257.00p 262.00p 4394
17/02/2021 269.00p 269.00p 260.86p 264.00p 3895
16/02/2021 274.00p 274.00p 264.35p 270.00p 113184
15/02/2021 268.00p 274.00p 262.00p 263.50p 74590
12/02/2021 274.00p 274.00p 257.00p 257.00p 9094
11/02/2021 275.00p 275.00p 275.00p 275.00p 1
10/02/2021 272.00p 280.00p 265.00p 269.00p 33587
09/02/2021 273.00p 280.00p 270.00p 280.00p 7700
08/02/2021 290.00p 290.00p 270.00p 270.00p 14677
05/02/2021 270.00p 280.19p 270.00p 272.00p 18838
04/02/2021 276.00p 284.58p 276.00p 278.50p 7110
03/02/2021 277.00p 289.00p 274.69p 278.50p 4737
02/02/2021 277.00p 277.00p 270.00p 270.00p 522
01/02/2021 271.00p 283.00p 270.00p 283.00p 14902
29/01/2021 290.00p 290.00p 270.00p 272.00p 60854
28/01/2021 275.00p 281.77p 275.00p 277.50p 10015
27/01/2021 278.00p 283.96p 273.00p 273.00p 12459
26/01/2021 289.00p 289.00p 274.78p 285.00p 3827
25/01/2021 281.00p 286.90p 280.00p 280.00p 19722
22/01/2021 288.00p 288.00p 281.00p 287.00p 61004
21/01/2021 285.00p 285.00p 275.00p 281.00p 21270
20/01/2021 278.00p 280.00p 273.19p 280.00p 45232
19/01/2021 274.00p 277.68p 267.58p 273.00p 92106
18/01/2021 269.00p 269.00p 256.00p 259.00p 11075
15/01/2021 255.00p 263.34p 253.00p 253.00p 18631
14/01/2021 255.00p 263.63p 255.00p 255.00p 6731
13/01/2021 255.00p 264.10p 255.00p 255.00p 11039
12/01/2021 257.00p 265.91p 255.00p 255.00p 19563
11/01/2021 269.00p 269.00p 255.00p 256.50p 234228
08/01/2021 256.00p 267.00p 255.00p 255.00p 15276
07/01/2021 256.00p 260.50p 256.00p 258.00p 356228
06/01/2021 267.00p 267.00p 256.00p 260.00p 99481
05/01/2021 256.00p 265.82p 256.00p 260.00p 44465
04/01/2021 264.00p 265.00p 255.00p 262.50p 33744
31/12/2020 266.00p 266.00p 255.00p 255.00p 2590
30/12/2020 256.00p 264.00p 256.00p 262.00p 135974
28/12/2020 259.00p 259.00p 255.00p 257.00p 1095
24/12/2020 259.00p 259.00p 255.00p 257.00p 1095
23/12/2020 252.00p 259.00p 252.00p 253.00p 8608
22/12/2020 253.00p 256.88p 252.00p 252.00p 4198
21/12/2020 259.00p 259.00p 252.00p 252.00p 16468
18/12/2020 262.00p 263.00p 255.44p 262.00p 11365
17/12/2020 253.00p 261.00p 252.00p 255.00p 84846
16/12/2020 254.00p 256.90p 252.00p 253.00p 11982
15/12/2020 252.00p 254.10p 252.00p 252.00p 7411
14/12/2020 252.00p 255.20p 252.00p 252.00p 903
11/12/2020 252.00p 260.69p 252.00p 252.00p 10980
10/12/2020 252.00p 260.22p 252.00p 252.00p 5441
09/12/2020 252.00p 260.25p 252.00p 252.00p 5118
08/12/2020 253.00p 262.50p 252.00p 254.00p 7179
07/12/2020 267.00p 267.00p 255.00p 256.00p 28024
04/12/2020 265.00p 265.00p 257.76p 263.50p 40580
03/12/2020 266.00p 266.09p 254.00p 264.00p 37879
02/12/2020 260.00p 262.00p 250.00p 255.00p 27926
01/12/2020 265.00p 265.00p 253.00p 260.00p 6788
30/11/2020 255.00p 261.11p 253.00p 253.00p 12644
27/11/2020 265.00p 265.00p 252.00p 255.00p 49682
26/11/2020 264.00p 264.00p 255.00p 258.00p 95796
25/11/2020 250.00p 259.97p 250.00p 258.00p 16137
24/11/2020 263.00p 263.00p 244.00p 250.00p 55076
23/11/2020 265.00p 269.00p 260.00p 262.00p 30120
20/11/2020 266.00p 271.74p 265.90p 266.00p 7854
19/11/2020 266.00p 274.00p 266.00p 269.00p 111379
18/11/2020 266.00p 271.94p 266.00p 266.00p 41911
17/11/2020 275.00p 275.00p 263.00p 270.00p 20944
16/11/2020 265.00p 275.00p 260.55p 268.00p 50680
13/11/2020 260.00p 265.00p 255.00p 265.00p 19491
12/11/2020 261.00p 263.00p 258.75p 263.00p 19219
10/11/2020 247.00p 253.20p 239.00p 252.00p 82167
09/11/2020 238.00p 247.00p 236.40p 247.00p 266817
06/11/2020 240.00p 240.00p 235.00p 235.00p 50873
05/11/2020 240.00p 249.00p 234.00p 234.00p 41536
04/11/2020 240.00p 243.00p 240.00p 243.00p 1095
03/11/2020 245.00p 245.50p 240.00p 240.00p 3654
02/11/2020 239.00p 245.00p 239.00p 240.00p 18627
30/10/2020 240.00p 254.00p 235.00p 247.00p 62879
29/10/2020 243.00p 247.00p 241.51p 246.00p 20310
28/10/2020 249.00p 249.00p 240.00p 240.00p 19797
27/10/2020 249.00p 249.00p 243.00p 243.00p 32868
26/10/2020 249.00p 249.00p 244.00p 244.00p 9545
23/10/2020 243.00p 244.00p 243.00p 244.00p 941
22/10/2020 244.00p 245.10p 241.69p 243.00p 16319
21/10/2020 243.00p 245.10p 243.00p 243.00p 30591
20/10/2020 243.00p 245.06p 241.00p 241.00p 5126
19/10/2020 243.00p 247.00p 242.00p 245.00p 7882
16/10/2020 246.00p 246.50p 241.80p 245.00p 25257
15/10/2020 251.00p 253.72p 242.30p 245.00p 45658
14/10/2020 252.00p 254.60p 251.00p 251.00p 21554
13/10/2020 259.00p 259.00p 250.00p 250.00p 6937
12/10/2020 248.00p 258.00p 248.00p 248.00p 2762
09/10/2020 251.00p 255.15p 251.00p 252.00p 18460
08/10/2020 257.00p 257.00p 248.00p 248.00p 123506
07/10/2020 252.00p 253.50p 245.00p 245.00p 35431
06/10/2020 252.00p 253.39p 249.00p 249.00p 11916
05/10/2020 252.00p 255.15p 250.00p 252.00p 31551
02/10/2020 253.00p 255.15p 252.00p 252.00p 5948
01/10/2020 251.00p 254.15p 247.00p 247.00p 14038
30/09/2020 246.00p 248.50p 244.00p 248.50p 54371
29/09/2020 253.00p 253.00p 240.00p 242.00p 52885
28/09/2020 250.00p 252.00p 250.00p 250.00p 2753
25/09/2020 248.00p 254.05p 249.12p 252.50p 15531
24/09/2020 248.00p 250.00p 245.00p 247.00p 27568
23/09/2020 252.00p 252.00p 245.00p 245.00p 9586
22/09/2020 242.00p 249.90p 242.00p 242.00p 591
21/09/2020 259.00p 259.10p 241.00p 249.00p 37786
18/09/2020 263.00p 263.00p 257.00p 257.00p 33369
17/09/2020 265.00p 265.00p 262.00p 262.00p 3333
16/09/2020 264.00p 269.00p 260.00p 269.00p 14675
15/09/2020 260.00p 265.96p 260.00p 260.00p 1292
14/09/2020 256.00p 265.00p 261.08p 265.00p 2345
11/09/2020 256.00p 266.04p 256.00p 259.00p 7396
10/09/2020 265.00p 268.23p 260.25p 265.00p 11599
09/09/2020 256.00p 261.20p 255.00p 258.00p 26150
08/09/2020 257.00p 262.00p 255.00p 255.00p 42295
07/09/2020 257.00p 258.54p 256.89p 257.00p 11141
04/09/2020 256.00p 261.84p 256.00p 260.00p 33356
03/09/2020 256.00p 264.00p 255.00p 257.00p 38709
02/09/2020 258.00p 264.93p 250.00p 255.00p 54226
01/09/2020 259.00p 263.91p 258.00p 258.00p 9553
31/08/2020 269.00p 269.00p 258.50p 260.00p 17728
28/08/2020 269.00p 269.00p 258.50p 260.00p 17728
27/08/2020 255.00p 263.00p 255.00p 260.00p 17776
26/08/2020 255.00p 269.00p 255.00p 258.50p 56019
25/08/2020 255.00p 265.45p 255.00p 255.00p 21394
24/08/2020 255.00p 280.00p 255.00p 255.00p 57721
21/08/2020 240.00p 256.00p 233.32p 255.00p 30414
20/08/2020 241.00p 258.00p 240.00p 240.00p 21055
19/08/2020 256.00p 257.41p 248.00p 248.00p 21270
18/08/2020 260.00p 260.00p 254.03p 256.00p 13767
17/08/2020 255.00p 260.00p 244.65p 260.00p 16239
14/08/2020 255.00p 255.00p 245.50p 255.00p 54811
13/08/2020 255.00p 255.00p 248.60p 255.00p 2386
12/08/2020 249.00p 255.00p 239.90p 252.00p 20087
11/08/2020 241.00p 250.00p 239.50p 250.00p 61546
10/08/2020 247.00p 246.00p 235.60p 241.50p 16978
07/08/2020 247.00p 249.00p 237.38p 244.50p 5401
06/08/2020 244.00p 249.00p 235.00p 245.00p 38855
05/08/2020 238.00p 250.00p 234.00p 248.00p 318783
04/08/2020 234.00p 245.20p 234.00p 234.00p 6054
03/08/2020 249.00p 250.00p 245.20p 248.00p 939
31/07/2020 250.00p 250.00p 240.00p 250.00p 1066521
30/07/2020 250.00p 250.00p 234.00p 250.00p 4712
29/07/2020 249.00p 250.00p 245.20p 250.00p 940
28/07/2020 249.00p 250.00p 236.00p 250.00p 9393
27/07/2020 241.00p 250.00p 238.20p 250.00p 1439
24/07/2020 230.00p 241.00p 230.00p 236.00p 16482
23/07/2020 231.00p 239.32p 230.00p 230.00p 14077
22/07/2020 241.00p 241.00p 238.20p 238.50p 960
21/07/2020 242.00p 242.00p 230.00p 232.00p 342924
20/07/2020 236.00p 240.00p 232.21p 236.00p 426616
17/07/2020 231.00p 239.14p 231.00p 236.00p 40525
16/07/2020 236.00p 236.00p 232.10p 236.00p 360558
15/07/2020 236.00p 240.44p 238.00p 238.50p 228626
14/07/2020 236.00p 239.44p 230.00p 238.00p 27989
13/07/2020 237.00p 242.76p 234.00p 234.00p 722802
10/07/2020 253.00p 253.00p 237.00p 239.00p 7477
09/07/2020 252.00p 252.00p 238.65p 252.00p 28682
08/07/2020 241.00p 250.75p 235.00p 243.50p 92464
07/07/2020 243.00p 250.00p 243.00p 250.00p 529062
06/07/2020 244.00p 251.65p 244.00p 250.00p 115894
03/07/2020 243.00p 243.90p 240.00p 240.00p 19760
02/07/2020 243.00p 252.00p 243.00p 248.50p 15245
01/07/2020 252.00p 252.00p 240.00p 243.00p 22233
30/06/2020 252.00p 253.00p 246.00p 253.00p 12346
29/06/2020 245.00p 249.00p 237.00p 240.00p 210200
26/06/2020 245.00p 248.00p 245.00p 245.00p 2228
25/06/2020 259.00p 260.00p 246.00p 260.00p 18247
24/06/2020 249.00p 255.50p 251.00p 255.50p 3166
23/06/2020 249.00p 259.00p 249.00p 253.00p 351011
22/06/2020 251.00p 256.00p 251.00p 255.00p 6017
19/06/2020 249.00p 258.00p 249.00p 258.00p 10462
18/06/2020 255.00p 260.27p 245.00p 257.00p 19128
17/06/2020 249.00p 255.00p 243.80p 253.50p 8670
16/06/2020 245.00p 245.00p 232.40p 235.00p 68435
15/06/2020 237.00p 240.00p 232.00p 235.00p 33036
12/06/2020 236.00p 245.00p 220.00p 237.50p 333949
11/06/2020 252.00p 254.40p 236.00p 236.00p 34578
10/06/2020 261.00p 269.50p 252.00p 252.00p 17186

*Close Price adjusted for both dividends and splits