Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/10/2017 309.00p 309.00p 301.00p 307.50p 6206
18/10/2017 310.00p 310.00p 303.50p 308.00p 17033
17/10/2017 308.00p 309.00p 303.25p 309.00p 20847
16/10/2017 306.00p 313.50p 302.07p 313.50p 35663
13/10/2017 309.00p 305.00p 303.00p 303.00p 50
12/10/2017 309.00p 305.00p 305.00p 305.00p 1400
11/10/2017 309.00p 309.00p 305.00p 305.00p 709
10/10/2017 309.00p 309.00p 301.00p 305.00p 50486
09/10/2017 301.00p 301.00p 301.00p 301.00p 222
06/10/2017 309.00p 309.00p 309.00p 309.00p 146
05/10/2017 297.25p 309.00p 297.25p 301.00p 2047
04/10/2017 309.00p 309.00p 309.00p 309.00p 399
03/10/2017 310.00p 310.00p 300.75p 300.75p 8546
02/10/2017 299.75p 310.00p 299.75p 310.00p 5654
29/09/2017 301.00p 301.00p 301.00p 301.00p 548
28/09/2017 305.00p 305.00p 295.00p 295.00p 1762
27/09/2017 293.00p 305.75p 293.00p 305.75p 492
26/09/2017 292.25p 295.88p 292.25p 295.88p 26500
25/09/2017 292.25p 292.25p 292.25p 292.25p 1059
22/09/2017 297.00p 297.00p 296.00p 296.00p 2194
21/09/2017 302.00p 302.00p 297.50p 297.50p 497
20/09/2017 304.00p 305.00p 300.00p 300.00p 11246
19/09/2017 304.00p 304.00p 301.00p 301.00p 21165
18/09/2017 296.00p 301.75p 296.00p 301.75p 478
15/09/2017 297.00p 300.00p 297.00p 300.00p 20533
14/09/2017 300.00p 301.75p 295.50p 297.00p 3125
13/09/2017 305.00p 305.00p 293.25p 295.50p 8933
12/09/2017 299.75p 299.75p 292.00p 292.75p 21018
11/09/2017 299.50p 299.50p 292.00p 292.50p 2314
08/09/2017 292.00p 297.00p 292.00p 297.00p 791
07/09/2017 292.00p 300.00p 292.00p 296.00p 1143
06/09/2017 292.00p 303.00p 292.00p 303.00p 14487
05/09/2017 301.25p 302.00p 295.00p 297.00p 14392
04/09/2017 300.50p 306.00p 299.00p 300.50p 19783
01/09/2017 301.00p 307.00p 300.00p 300.00p 13115
31/08/2017 301.00p 304.75p 301.00p 304.75p 5410
30/08/2017 300.00p 300.00p 300.00p 300.00p 1
29/08/2017 305.50p 305.50p 305.00p 305.00p 53
25/08/2017 300.25p 307.00p 300.25p 303.75p 1452
24/08/2017 301.25p 305.00p 300.00p 304.75p 3043
23/08/2017 305.00p 305.00p 302.25p 302.25p 392
22/08/2017 307.00p 307.00p 301.00p 301.00p 10220
21/08/2017 299.75p 302.00p 295.00p 298.50p 3054
18/08/2017 307.00p 307.00p 301.00p 301.00p 3809
17/08/2017 304.50p 304.50p 300.50p 300.50p 2953
16/08/2017 305.00p 310.00p 299.00p 299.00p 5062
15/08/2017 309.75p 310.00p 305.00p 310.00p 3494
14/08/2017 302.00p 306.00p 302.00p 306.00p 2537
11/08/2017 305.00p 305.00p 297.00p 302.00p 24729
10/08/2017 305.00p 305.00p 303.25p 304.00p 3398
09/08/2017 303.75p 309.75p 302.00p 302.50p 8232
08/08/2017 309.00p 310.00p 301.00p 310.00p 4373
07/08/2017 309.00p 309.00p 308.00p 308.00p 2642
04/08/2017 309.50p 309.75p 305.25p 309.00p 5743
03/08/2017 310.00p 310.00p 307.50p 307.50p 44
02/08/2017 303.00p 305.00p 302.50p 305.00p 42959
01/08/2017 303.00p 303.00p 302.00p 303.00p 6968
31/07/2017 303.00p 303.00p 300.25p 303.00p 19375
28/07/2017 303.00p 303.00p 301.25p 302.00p 7892
27/07/2017 301.50p 303.00p 301.00p 302.00p 8943
26/07/2017 303.00p 303.00p 302.00p 302.00p 3615
25/07/2017 303.00p 303.00p 300.75p 303.00p 17353
24/07/2017 303.75p 303.75p 300.00p 303.00p 17019
21/07/2017 304.00p 304.00p 300.00p 300.00p 101
20/07/2017 304.00p 304.00p 300.00p 300.00p 3195
19/07/2017 301.00p 303.25p 298.00p 300.00p 740
18/07/2017 303.00p 304.00p 303.00p 304.00p 358
17/07/2017 304.00p 304.00p 292.50p 303.75p 23553
14/07/2017 304.00p 304.00p 303.00p 303.75p 3346
13/07/2017 304.00p 304.00p 304.00p 304.00p 1418
12/07/2017 305.00p 305.00p 300.50p 302.13p 12532
11/07/2017 302.50p 304.75p 301.00p 301.00p 6843
10/07/2017 307.50p 307.50p 301.00p 302.38p 2328
07/07/2017 301.00p 309.00p 301.00p 309.00p 4126
06/07/2017 299.25p 305.00p 299.25p 300.00p 36766
05/07/2017 301.75p 305.00p 300.50p 305.00p 11202
04/07/2017 299.75p 302.00p 296.50p 296.50p 6974
03/07/2017 302.75p 302.75p 296.50p 301.00p 4040
30/06/2017 303.75p 305.00p 300.00p 304.00p 25904
29/06/2017 303.75p 305.00p 300.00p 302.00p 14145
28/06/2017 302.00p 304.00p 299.25p 300.00p 23170
27/06/2017 305.00p 305.00p 300.00p 301.00p 25334
26/06/2017 310.00p 310.00p 301.00p 301.00p 11121
23/06/2017 305.00p 310.00p 304.00p 305.00p 7745
22/06/2017 307.00p 310.00p 301.50p 308.00p 23351
21/06/2017 306.00p 306.75p 300.00p 303.25p 8693
20/06/2017 306.75p 308.00p 306.00p 306.00p 27659
19/06/2017 302.00p 307.00p 302.00p 305.00p 19800
16/06/2017 299.75p 308.75p 296.75p 308.75p 299128
15/06/2017 304.75p 304.75p 295.00p 295.50p 36254
14/06/2017 300.00p 304.75p 294.25p 302.00p 34576
13/06/2017 300.00p 300.00p 291.25p 298.75p 29695
12/06/2017 300.00p 300.00p 290.00p 298.75p 36961
09/06/2017 300.00p 300.00p 289.26p 299.75p 75733
08/06/2017 297.00p 303.87p 294.24p 299.25p 62047
07/06/2017 295.00p 297.06p 293.00p 295.00p 62727
06/06/2017 299.25p 300.00p 295.00p 297.25p 173822
05/06/2017 303.00p 304.62p 299.86p 300.00p 124906
02/06/2017 305.00p 305.00p 300.00p 304.00p 143971
01/06/2017 305.00p 309.00p 302.00p 305.00p 54016
31/05/2017 296.50p 305.00p 296.50p 304.00p 107724
30/05/2017 299.00p 301.11p 295.50p 298.50p 136936
26/05/2017 298.00p 302.89p 295.00p 299.00p 130533
25/05/2017 300.00p 302.48p 292.50p 294.00p 142183
24/05/2017 280.00p 281.90p 278.50p 280.00p 302996
23/05/2017 277.00p 282.00p 274.56p 282.00p 121431
22/05/2017 281.75p 281.75p 271.98p 272.75p 36800
19/05/2017 280.00p 280.00p 277.20p 280.00p 24959
18/05/2017 270.25p 279.40p 270.25p 277.00p 34926
17/05/2017 275.00p 282.00p 272.72p 278.75p 50749
16/05/2017 275.00p 282.00p 271.47p 278.00p 63719
15/05/2017 256.50p 281.29p 256.50p 276.75p 199198
12/05/2017 254.00p 260.00p 252.78p 259.75p 26046
11/05/2017 253.75p 255.00p 250.00p 254.00p 33274
10/05/2017 254.75p 255.00p 250.00p 253.75p 24644
09/05/2017 259.75p 260.00p 251.50p 251.50p 26679
08/05/2017 255.00p 259.15p 253.54p 259.00p 22085
05/05/2017 257.75p 259.25p 251.25p 255.00p 38126
04/05/2017 255.00p 259.75p 253.02p 255.00p 41154
03/05/2017 250.00p 255.00p 247.00p 251.00p 44243
02/05/2017 250.00p 255.00p 247.93p 255.00p 39434
28/04/2017 250.00p 253.80p 250.00p 251.00p 209822
27/04/2017 255.00p 255.00p 245.00p 250.00p 59267
26/04/2017 250.00p 259.00p 250.00p 259.00p 636205
25/04/2017 254.75p 260.00p 247.71p 259.00p 60752
24/04/2017 245.50p 253.05p 243.27p 249.13p 34146
21/04/2017 247.75p 250.00p 240.00p 240.00p 42049
20/04/2017 240.25p 249.00p 240.25p 241.00p 101567
19/04/2017 243.75p 244.00p 239.80p 242.50p 35934
18/04/2017 244.75p 245.00p 236.69p 240.88p 68818
13/04/2017 237.44p 241.62p 237.44p 241.62p 8671
12/04/2017 240.00p 240.00p 235.00p 235.00p 36847
11/04/2017 235.00p 238.50p 233.12p 233.25p 67844
10/04/2017 233.00p 234.00p 230.11p 233.00p 44293
07/04/2017 235.00p 235.00p 228.99p 229.75p 40938
06/04/2017 235.00p 235.00p 232.75p 233.63p 53092
05/04/2017 230.00p 235.00p 227.25p 232.00p 76872
04/04/2017 227.25p 229.31p 225.40p 227.00p 48973
03/04/2017 229.75p 230.00p 227.00p 230.00p 44524
31/03/2017 230.00p 230.00p 223.40p 229.00p 38312
30/03/2017 229.75p 229.75p 223.39p 227.00p 54789
29/03/2017 226.75p 230.00p 225.68p 227.50p 265677
28/03/2017 224.50p 228.25p 220.55p 227.00p 456274
27/03/2017 235.00p 236.00p 220.50p 220.75p 414183
24/03/2017 236.25p 243.80p 233.75p 235.25p 111138
23/03/2017 234.50p 242.62p 229.56p 239.50p 99396
22/03/2017 230.00p 234.25p 230.00p 234.25p 39917
21/03/2017 234.50p 234.75p 230.00p 233.75p 52954
20/03/2017 230.00p 234.75p 227.00p 232.00p 94462
17/03/2017 228.00p 233.00p 225.58p 226.50p 33786
16/03/2017 225.75p 227.00p 223.51p 225.75p 12067
15/03/2017 228.00p 228.00p 223.00p 223.25p 10838
14/03/2017 229.00p 229.00p 223.00p 225.25p 18926
13/03/2017 228.00p 231.63p 225.00p 225.00p 43781
10/03/2017 225.25p 228.94p 222.50p 225.50p 25770
09/03/2017 230.00p 230.00p 222.50p 223.00p 14685
08/03/2017 229.25p 234.75p 227.52p 234.75p 17421
07/03/2017 228.50p 233.81p 224.72p 228.00p 62317
06/03/2017 232.50p 235.00p 228.43p 235.00p 33226
03/03/2017 232.00p 233.00p 226.82p 231.75p 23818
02/03/2017 233.00p 233.00p 227.00p 230.75p 28967
01/03/2017 229.00p 232.64p 227.75p 231.25p 38809
28/02/2017 227.75p 233.00p 227.75p 227.75p 51423
27/02/2017 232.00p 234.00p 226.02p 232.00p 60854
24/02/2017 229.19p 231.00p 226.55p 227.25p 18964
23/02/2017 229.75p 229.75p 225.25p 227.25p 7965
22/02/2017 230.00p 232.63p 225.25p 225.25p 49284
21/02/2017 229.00p 234.70p 226.90p 234.00p 228512
20/02/2017 234.00p 234.00p 227.18p 231.75p 60114
17/02/2017 229.00p 235.00p 227.30p 234.00p 88346
16/02/2017 230.00p 234.74p 227.00p 229.00p 38064
15/02/2017 227.00p 235.00p 227.00p 232.12p 34665
14/02/2017 231.00p 239.66p 228.36p 232.50p 106969
13/02/2017 229.75p 234.94p 225.00p 234.00p 146056
10/02/2017 222.00p 230.00p 220.94p 229.00p 122526
09/02/2017 220.00p 221.37p 218.50p 220.00p 69980
08/02/2017 217.00p 219.34p 215.30p 219.00p 82794
07/02/2017 217.00p 217.31p 212.00p 213.00p 112801
06/02/2017 214.75p 214.75p 209.31p 214.00p 134653
03/02/2017 209.75p 213.51p 207.00p 210.75p 64775
02/02/2017 207.50p 207.75p 206.00p 207.00p 40508
01/02/2017 209.00p 209.00p 204.92p 208.38p 52447
31/01/2017 207.00p 207.25p 203.00p 207.00p 22258
30/01/2017 209.00p 209.00p 204.26p 207.25p 38061
27/01/2017 205.50p 207.00p 204.00p 204.50p 38471
26/01/2017 209.00p 209.00p 202.25p 203.25p 31959
25/01/2017 205.00p 205.00p 204.25p 204.25p 39052
24/01/2017 202.00p 206.75p 202.00p 204.50p 52839
23/01/2017 202.00p 205.00p 200.00p 204.75p 22946
20/01/2017 204.50p 204.50p 202.81p 204.50p 12079
19/01/2017 205.00p 206.00p 202.00p 202.00p 20080
18/01/2017 202.00p 206.72p 194.00p 202.00p 116874
17/01/2017 195.00p 198.25p 194.00p 198.25p 55419
16/01/2017 199.00p 201.00p 196.50p 197.13p 45805
13/01/2017 199.00p 199.00p 195.35p 196.75p 94597
12/01/2017 197.25p 197.75p 195.00p 197.00p 59603
11/01/2017 197.00p 199.00p 194.49p 199.00p 51831
10/01/2017 194.50p 197.32p 192.50p 195.25p 871877
09/01/2017 193.25p 199.25p 193.25p 199.25p 135874
06/01/2017 199.75p 199.75p 193.50p 193.50p 7633

*Close Price adjusted for both dividends and splits