Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/06/2011 395.90p 397.50p 391.30p 392.10p 142422
21/06/2011 397.10p 397.50p 391.10p 392.00p 80451
20/06/2011 395.90p 399.00p 389.40p 392.70p 79231
17/06/2011 386.20p 400.00p 384.60p 398.90p 310904
16/06/2011 395.30p 395.40p 386.80p 388.20p 137183
15/06/2011 406.80p 406.80p 391.30p 392.40p 121243
14/06/2011 402.80p 410.50p 402.80p 403.50p 31696
13/06/2011 405.50p 410.00p 404.40p 407.20p 50762
10/06/2011 411.00p 414.00p 406.68p 408.00p 88841
09/06/2011 411.50p 416.00p 411.00p 414.00p 28398
08/06/2011 418.30p 418.30p 412.40p 412.50p 124053
07/06/2011 426.00p 432.00p 419.60p 419.80p 47699
06/06/2011 420.80p 426.00p 420.70p 426.00p 41990
03/06/2011 430.70p 432.00p 415.10p 422.90p 57367
02/06/2011 405.00p 425.60p 404.80p 425.60p 76075
01/06/2011 413.70p 414.90p 408.96p 413.40p 113443
31/05/2011 416.90p 421.00p 410.10p 410.10p 112075
27/05/2011 408.10p 419.50p 408.10p 418.50p 78730
26/05/2011 402.00p 414.40p 402.00p 412.30p 17166
25/05/2011 411.80p 411.80p 404.61p 407.90p 78706
24/05/2011 410.00p 413.20p 407.30p 411.00p 95113
23/05/2011 425.00p 425.00p 408.70p 408.70p 50744
20/05/2011 429.60p 429.60p 424.50p 424.50p 180558
19/05/2011 427.40p 429.50p 424.40p 426.50p 146960
18/05/2011 423.90p 430.40p 420.20p 427.10p 253605
17/05/2011 420.10p 429.90p 419.20p 425.10p 373976
16/05/2011 420.20p 423.10p 415.30p 418.30p 255820
13/05/2011 409.70p 429.00p 409.70p 423.00p 160712
12/05/2011 402.20p 412.70p 402.20p 411.40p 82532
11/05/2011 403.40p 409.60p 398.00p 406.00p 82921
10/05/2011 391.90p 404.90p 391.90p 404.90p 56852
09/05/2011 394.80p 397.30p 389.80p 393.60p 83048
06/05/2011 394.00p 398.61p 388.50p 395.00p 114830
05/05/2011 400.10p 404.20p 395.00p 398.50p 104770
04/05/2011 402.90p 410.80p 395.58p 399.80p 128234
03/05/2011 395.10p 408.20p 395.10p 408.20p 173430
28/04/2011 399.50p 402.50p 396.50p 401.50p 135848
27/04/2011 396.30p 400.00p 395.00p 396.00p 65636
26/04/2011 391.80p 402.40p 391.80p 397.50p 160739
21/04/2011 383.90p 391.80p 380.20p 391.40p 93228
20/04/2011 380.60p 387.60p 380.60p 387.60p 75898
19/04/2011 381.00p 381.00p 375.20p 377.60p 94729
18/04/2011 383.80p 384.50p 377.00p 381.20p 60733
15/04/2011 377.00p 384.50p 377.00p 384.50p 96961
14/04/2011 371.80p 383.10p 370.70p 380.10p 114145
13/04/2011 370.50p 370.50p 367.00p 370.40p 69427
12/04/2011 376.10p 376.10p 367.00p 367.80p 87278
11/04/2011 378.50p 378.50p 372.80p 374.30p 36574
08/04/2011 373.50p 377.80p 372.20p 372.20p 32162
07/04/2011 371.90p 375.70p 371.30p 372.10p 62468
06/04/2011 374.70p 382.00p 371.20p 373.80p 126364
05/04/2011 375.50p 383.60p 371.70p 380.70p 646272
04/04/2011 370.80p 375.00p 369.20p 372.30p 103949
01/04/2011 360.20p 371.20p 358.20p 368.20p 213737
31/03/2011 362.80p 368.70p 346.60p 358.10p 732176
30/03/2011 371.30p 372.00p 364.60p 365.10p 623076
29/03/2011 365.10p 382.00p 365.10p 366.60p 1706460
28/03/2011 369.90p 371.30p 365.00p 369.90p 90646
25/03/2011 364.80p 370.00p 355.40p 364.20p 188863
24/03/2011 372.80p 372.80p 355.60p 357.20p 97925
23/03/2011 375.80p 375.90p 362.30p 363.20p 120812
22/03/2011 370.10p 376.80p 370.00p 373.80p 55723
21/03/2011 377.20p 377.20p 371.40p 375.00p 192880
18/03/2011 368.60p 373.90p 366.50p 371.40p 210558
17/03/2011 374.00p 376.30p 365.00p 367.90p 261224
16/03/2011 369.90p 374.00p 364.00p 374.00p 111110
15/03/2011 365.10p 366.50p 360.00p 360.00p 129459
14/03/2011 374.90p 374.90p 365.30p 369.00p 82205
11/03/2011 379.90p 379.90p 367.20p 369.40p 72577
10/03/2011 376.10p 381.10p 372.60p 377.00p 128323
09/03/2011 376.10p 385.90p 376.10p 384.00p 60051
08/03/2011 376.60p 383.90p 376.00p 383.90p 167946
07/03/2011 378.00p 383.50p 378.00p 380.40p 103370
04/03/2011 378.90p 384.90p 378.00p 380.00p 106271
03/03/2011 379.00p 383.60p 377.00p 378.00p 81490
02/03/2011 381.20p 387.00p 380.00p 380.30p 58895
01/03/2011 382.00p 391.00p 381.80p 386.00p 115004
28/02/2011 378.50p 388.30p 376.70p 378.50p 148890
25/02/2011 370.00p 380.00p 370.00p 380.00p 28267
24/02/2011 376.90p 377.40p 371.00p 377.40p 45814
23/02/2011 368.50p 377.00p 368.50p 371.00p 60324
22/02/2011 367.10p 372.10p 367.10p 371.00p 18398
21/02/2011 377.50p 377.50p 370.70p 373.00p 53975
18/02/2011 364.60p 380.70p 361.50p 378.30p 94363
17/02/2011 363.80p 365.00p 360.80p 363.00p 22189
16/02/2011 355.90p 363.00p 351.80p 360.40p 81100
15/02/2011 369.90p 369.90p 358.00p 358.00p 50611
14/02/2011 368.46p 369.90p 361.50p 361.50p 20765
11/02/2011 370.00p 370.50p 363.50p 366.30p 40541
10/02/2011 372.30p 372.40p 366.60p 367.00p 52805
09/02/2011 386.90p 386.90p 367.80p 372.60p 108896
08/02/2011 369.00p 387.00p 366.90p 383.40p 110528
07/02/2011 362.60p 366.10p 360.20p 366.10p 54971
04/02/2011 355.00p 364.00p 354.90p 362.00p 48034
03/02/2011 351.20p 359.30p 348.50p 357.20p 39307
02/02/2011 356.00p 358.30p 351.60p 351.60p 57984
01/02/2011 356.00p 356.00p 351.00p 356.00p 37515
31/01/2011 351.40p 355.70p 343.70p 350.70p 64473
28/01/2011 354.80p 354.80p 344.60p 354.20p 58021
27/01/2011 357.20p 357.20p 351.00p 351.00p 104893
26/01/2011 355.00p 355.00p 351.00p 354.30p 118057
25/01/2011 351.50p 352.90p 346.30p 351.80p 60503
24/01/2011 343.70p 351.30p 340.10p 350.00p 82179
21/01/2011 352.60p 361.35p 337.40p 340.00p 120688
20/01/2011 351.70p 361.70p 351.70p 355.70p 54149
19/01/2011 360.50p 364.80p 355.00p 360.90p 115715
18/01/2011 356.30p 359.10p 354.00p 357.20p 20824
17/01/2011 360.00p 361.10p 355.80p 356.30p 83511
14/01/2011 363.70p 367.20p 353.70p 360.30p 117598
13/01/2011 353.00p 362.50p 352.59p 360.80p 207115
12/01/2011 335.20p 358.90p 331.80p 358.80p 364951
11/01/2011 343.00p 345.90p 322.90p 325.00p 516073
10/01/2011 347.60p 347.90p 342.50p 342.90p 125083
07/01/2011 349.60p 351.11p 344.30p 344.30p 74281
06/01/2011 374.90p 374.90p 345.80p 347.00p 166905
05/01/2011 382.00p 383.00p 363.20p 363.20p 176832
04/01/2011 381.90p 389.51p 381.10p 382.00p 78514
31/12/2010 382.00p 386.20p 378.70p 386.20p 32305
30/12/2010 375.70p 384.60p 371.30p 382.00p 66665
29/12/2010 376.50p 380.40p 376.10p 377.90p 63040
24/12/2010 377.50p 381.90p 374.70p 374.70p 7494
23/12/2010 383.10p 387.20p 380.00p 380.00p 97711
22/12/2010 391.90p 391.90p 383.70p 383.70p 11924
21/12/2010 383.20p 386.20p 383.20p 383.80p 39355
20/12/2010 390.10p 399.00p 385.30p 387.00p 71982
17/12/2010 378.30p 399.00p 374.80p 399.00p 337253
16/12/2010 389.60p 389.60p 378.90p 378.90p 32302
15/12/2010 386.80p 388.00p 379.00p 388.00p 191095
14/12/2010 384.60p 387.90p 379.83p 383.50p 138177
13/12/2010 366.00p 387.70p 366.00p 387.70p 187583
10/12/2010 369.60p 378.40p 365.80p 367.00p 99118
09/12/2010 366.00p 369.60p 362.10p 367.30p 53211
08/12/2010 358.50p 364.10p 353.06p 362.00p 73457
07/12/2010 349.90p 359.00p 345.20p 357.30p 130911
06/12/2010 354.10p 354.10p 344.00p 344.00p 145758
03/12/2010 351.60p 353.70p 347.50p 348.10p 45724
02/12/2010 349.90p 351.72p 345.20p 348.00p 107997
01/12/2010 349.90p 349.90p 342.90p 343.90p 73979
30/11/2010 352.40p 352.40p 340.90p 340.90p 114327
29/11/2010 356.80p 356.80p 345.30p 345.30p 56117
26/11/2010 345.10p 351.90p 345.10p 349.10p 39762
25/11/2010 353.00p 354.00p 349.20p 352.40p 18391
24/11/2010 350.50p 353.00p 345.50p 348.30p 41710
23/11/2010 350.40p 352.70p 345.90p 345.90p 59875
22/11/2010 355.00p 355.70p 351.00p 354.00p 62352
19/11/2010 360.20p 366.80p 350.60p 352.10p 174012
18/11/2010 363.30p 364.00p 362.00p 362.80p 29425
17/11/2010 349.10p 364.50p 349.10p 363.30p 64530
16/11/2010 352.00p 358.70p 351.00p 355.90p 68963
15/11/2010 365.70p 365.70p 352.92p 354.10p 174305
12/11/2010 370.00p 370.90p 364.90p 369.40p 101699
11/11/2010 370.20p 380.80p 370.20p 371.00p 145864
10/11/2010 364.90p 384.80p 362.40p 375.60p 310640
09/11/2010 360.00p 364.30p 360.00p 363.70p 45150
08/11/2010 351.90p 363.70p 351.84p 359.80p 251739
05/11/2010 340.90p 346.40p 338.99p 346.30p 70887
04/11/2010 334.90p 348.06p 334.90p 346.30p 136625
03/11/2010 340.90p 347.60p 330.00p 340.90p 344828
02/11/2010 334.50p 339.00p 325.80p 338.00p 97340
01/11/2010 321.30p 333.60p 321.30p 333.60p 70197
29/10/2010 321.80p 329.60p 317.60p 329.60p 126028
28/10/2010 325.70p 325.70p 316.90p 325.20p 71606
27/10/2010 329.80p 329.80p 319.23p 321.50p 156100
26/10/2010 320.20p 324.50p 319.68p 319.80p 96171
25/10/2010 312.40p 326.00p 312.40p 324.10p 87672
22/10/2010 315.60p 319.10p 314.70p 318.80p 97633
21/10/2010 319.00p 319.00p 310.00p 317.00p 127318
20/10/2010 320.00p 320.00p 312.70p 315.00p 101139
19/10/2010 309.80p 320.30p 309.00p 320.00p 199120
18/10/2010 308.00p 310.00p 308.00p 310.00p 63179
15/10/2010 306.00p 307.50p 305.00p 307.00p 232095
14/10/2010 309.50p 309.50p 303.20p 307.00p 127595
13/10/2010 298.00p 303.10p 298.00p 302.50p 27757
12/10/2010 298.20p 301.40p 297.90p 300.00p 43568
11/10/2010 300.50p 302.30p 298.20p 299.80p 96024
08/10/2010 301.30p 302.30p 300.80p 301.90p 107049
07/10/2010 301.20p 303.20p 300.10p 302.10p 74281
06/10/2010 301.10p 303.50p 300.80p 302.00p 206843
05/10/2010 303.50p 303.50p 300.20p 302.00p 64091
04/10/2010 309.80p 309.80p 302.70p 302.80p 10295
01/10/2010 301.40p 309.20p 301.40p 307.80p 366140
30/09/2010 300.60p 309.20p 300.10p 304.00p 142722
29/09/2010 295.20p 302.94p 295.20p 300.00p 80404
28/09/2010 302.60p 305.70p 297.00p 300.00p 85652
27/09/2010 301.00p 308.60p 298.00p 301.90p 178373
24/09/2010 295.90p 300.00p 295.90p 300.00p 52334
23/09/2010 301.90p 301.90p 295.70p 296.60p 71948
22/09/2010 306.10p 306.80p 299.10p 299.10p 99384
21/09/2010 314.90p 314.90p 306.30p 306.80p 196761
20/09/2010 315.00p 315.00p 310.00p 311.00p 51389
17/09/2010 313.40p 315.00p 310.40p 311.20p 301147
16/09/2010 314.30p 314.30p 307.80p 310.00p 59585
15/09/2010 311.50p 312.60p 306.30p 310.10p 115790
14/09/2010 311.70p 312.00p 309.10p 309.10p 92820
13/09/2010 315.90p 315.90p 309.90p 311.70p 99380
10/09/2010 310.00p 313.00p 310.00p 310.50p 173773
09/09/2010 311.30p 315.00p 311.30p 311.30p 63117
08/09/2010 312.00p 315.10p 312.00p 313.50p 61078
07/09/2010 327.60p 327.60p 312.50p 317.00p 68997
06/09/2010 317.10p 323.60p 317.10p 321.00p 231725

*Close Price adjusted for both dividends and splits