Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/01/2017 195.00p 198.18p 195.00p 195.00p 15904
04/01/2017 196.50p 199.91p 194.96p 199.00p 2453092
03/01/2017 204.00p 204.00p 192.00p 197.50p 592600
30/12/2016 203.06p 203.06p 199.03p 201.50p 8146
29/12/2016 200.25p 204.00p 199.00p 199.00p 30765
28/12/2016 204.50p 204.50p 198.29p 200.75p 16939
23/12/2016 205.00p 205.00p 198.10p 200.00p 40091
22/12/2016 199.50p 202.16p 198.00p 199.50p 3337
21/12/2016 197.50p 202.80p 197.50p 199.00p 6293
20/12/2016 198.75p 203.60p 198.45p 200.75p 7696
19/12/2016 197.00p 200.00p 195.59p 199.50p 41654
16/12/2016 196.00p 204.00p 195.75p 197.00p 50161
15/12/2016 197.75p 204.00p 197.00p 204.00p 2670
14/12/2016 196.00p 197.00p 195.95p 197.00p 10304
13/12/2016 195.25p 195.80p 195.25p 195.25p 5761
12/12/2016 197.00p 199.25p 195.00p 197.00p 19463
09/12/2016 194.75p 196.50p 194.00p 194.25p 106277
08/12/2016 194.75p 197.00p 194.00p 195.00p 4959
07/12/2016 195.00p 196.40p 195.00p 195.75p 43803
06/12/2016 199.50p 199.50p 195.98p 199.00p 3483
05/12/2016 197.00p 200.00p 195.14p 199.75p 31907
02/12/2016 195.00p 197.00p 195.00p 196.00p 17536
01/12/2016 195.25p 197.85p 195.00p 195.25p 38439
30/11/2016 200.00p 200.00p 195.00p 195.00p 69009
29/11/2016 202.00p 202.00p 198.00p 200.00p 24537
28/11/2016 200.25p 204.77p 197.75p 200.00p 77697
25/11/2016 202.25p 205.35p 200.00p 202.00p 17793
24/11/2016 205.75p 206.20p 202.00p 206.00p 35335
23/11/2016 202.00p 202.70p 195.00p 202.00p 622513
22/11/2016 203.00p 203.00p 199.40p 202.75p 11241
21/11/2016 206.50p 206.75p 200.00p 203.00p 15328
18/11/2016 200.00p 206.50p 195.00p 206.50p 33593
17/11/2016 195.50p 199.50p 195.50p 197.75p 2918
16/11/2016 199.23p 199.37p 196.81p 197.50p 8962
15/11/2016 198.00p 200.00p 195.89p 200.00p 62420
14/11/2016 200.00p 200.00p 193.86p 196.38p 16323
11/11/2016 200.00p 200.00p 194.92p 197.75p 140676
10/11/2016 199.00p 199.75p 194.94p 197.25p 8194
09/11/2016 190.00p 199.00p 185.00p 194.00p 80242
08/11/2016 195.00p 195.75p 195.00p 195.38p 195103
07/11/2016 196.00p 196.00p 195.00p 195.50p 638742
04/11/2016 195.00p 196.00p 193.00p 195.00p 471396
03/11/2016 195.00p 195.08p 192.75p 195.00p 47811
02/11/2016 195.25p 197.63p 192.00p 192.00p 17161
01/11/2016 196.00p 198.11p 196.00p 197.25p 911
31/10/2016 196.00p 198.50p 195.75p 196.00p 8643
28/10/2016 195.00p 197.50p 195.00p 196.00p 25461
27/10/2016 195.00p 200.00p 195.00p 200.00p 10473
26/10/2016 199.75p 199.75p 195.25p 195.25p 2598
25/10/2016 196.00p 197.69p 195.00p 196.25p 31075
24/10/2016 202.00p 202.00p 195.94p 196.00p 54222
21/10/2016 198.00p 200.13p 198.00p 198.00p 4693
20/10/2016 200.00p 200.75p 197.75p 197.75p 46177
19/10/2016 198.75p 199.75p 197.50p 198.00p 19304
18/10/2016 198.00p 199.75p 195.23p 196.50p 31538
17/10/2016 200.00p 201.25p 198.00p 198.00p 30020
14/10/2016 195.00p 198.00p 195.00p 197.50p 79322
13/10/2016 197.00p 200.00p 195.50p 195.50p 142949
12/10/2016 197.50p 198.00p 194.25p 197.50p 71994
11/10/2016 198.00p 199.72p 196.00p 198.75p 56247
10/10/2016 200.00p 201.50p 198.00p 198.00p 11993
07/10/2016 197.00p 201.64p 195.25p 198.00p 53426
06/10/2016 201.00p 202.50p 197.00p 197.00p 23821
05/10/2016 200.00p 201.50p 197.00p 197.00p 26741
04/10/2016 201.50p 204.00p 195.25p 195.25p 113916
03/10/2016 199.75p 201.50p 198.33p 201.50p 26250
30/09/2016 200.00p 200.00p 195.28p 197.00p 52537
29/09/2016 199.00p 201.00p 198.00p 199.63p 37333
28/09/2016 199.00p 199.81p 197.50p 199.37p 23681
27/09/2016 201.25p 202.85p 198.65p 202.75p 7691
26/09/2016 200.89p 202.75p 200.89p 202.75p 3000
23/09/2016 198.75p 202.00p 198.75p 200.38p 12510
22/09/2016 203.00p 203.00p 198.33p 200.00p 23290
21/09/2016 201.00p 204.56p 200.29p 202.75p 58669
20/09/2016 200.00p 202.31p 200.00p 200.25p 32334
19/09/2016 205.00p 205.73p 200.50p 201.75p 50061
16/09/2016 204.25p 208.00p 204.00p 206.75p 47722
15/09/2016 204.00p 206.00p 202.50p 205.00p 92138
14/09/2016 204.50p 205.50p 202.50p 203.25p 31861
13/09/2016 204.00p 205.00p 204.00p 204.50p 12080
12/09/2016 204.00p 204.25p 200.99p 203.25p 32887
09/09/2016 204.00p 205.50p 204.00p 205.00p 22579
08/09/2016 206.00p 206.00p 204.50p 204.50p 24640
07/09/2016 205.00p 206.50p 203.50p 205.00p 79591
06/09/2016 207.00p 207.68p 206.00p 206.50p 117219
05/09/2016 208.00p 208.00p 205.20p 205.50p 110575
02/09/2016 206.00p 208.25p 201.25p 201.25p 93901
01/09/2016 206.00p 206.00p 203.00p 205.50p 58302
31/08/2016 207.00p 208.00p 201.50p 203.50p 127432
30/08/2016 208.50p 212.00p 205.00p 205.75p 137878
26/08/2016 206.25p 210.00p 202.75p 202.75p 55916
25/08/2016 210.00p 215.00p 202.50p 205.00p 324886
24/08/2016 199.75p 206.28p 196.00p 205.00p 429681
23/08/2016 195.50p 198.00p 194.25p 194.25p 89713
22/08/2016 194.25p 198.00p 193.12p 197.00p 17546
19/08/2016 191.00p 195.30p 191.00p 194.88p 17077
18/08/2016 189.00p 195.19p 189.00p 194.75p 62134
17/08/2016 183.00p 189.30p 182.50p 189.00p 72039
16/08/2016 180.50p 184.75p 180.00p 184.00p 64502
15/08/2016 180.75p 181.00p 180.06p 180.50p 384493
12/08/2016 180.00p 182.50p 179.00p 179.00p 53790
11/08/2016 181.00p 181.00p 178.00p 179.50p 45770
10/08/2016 181.00p 181.00p 178.50p 181.00p 353411
09/08/2016 175.00p 178.50p 175.00p 177.75p 109179
08/08/2016 178.00p 178.05p 175.00p 175.00p 52519
05/08/2016 178.00p 178.00p 175.75p 178.00p 11717
04/08/2016 175.94p 177.00p 174.85p 176.37p 45793
03/08/2016 177.50p 177.50p 174.75p 177.50p 1884
02/08/2016 178.00p 178.00p 173.87p 178.00p 28775
01/08/2016 177.66p 177.66p 174.96p 176.87p 15087
29/07/2016 175.25p 179.75p 173.75p 179.75p 195187
28/07/2016 180.00p 180.89p 175.50p 175.75p 89918
27/07/2016 177.75p 180.00p 175.75p 176.00p 35850
26/07/2016 182.75p 182.75p 177.00p 178.00p 911
25/07/2016 179.00p 179.00p 172.03p 173.00p 56034
22/07/2016 176.75p 176.75p 170.00p 171.00p 184707
21/07/2016 177.75p 179.08p 175.00p 177.50p 16928
20/07/2016 176.50p 179.56p 175.50p 175.50p 26734
19/07/2016 180.00p 180.00p 175.01p 175.75p 49398
18/07/2016 175.75p 177.86p 175.75p 175.75p 30997
15/07/2016 172.25p 180.00p 171.25p 180.00p 36130
14/07/2016 177.00p 177.00p 171.00p 171.00p 56994
13/07/2016 174.50p 175.73p 168.00p 173.00p 101594
12/07/2016 177.00p 177.68p 173.00p 173.00p 68550
11/07/2016 177.00p 177.00p 172.70p 175.25p 178412
08/07/2016 175.00p 178.50p 171.25p 172.00p 249587
07/07/2016 173.50p 175.00p 168.02p 170.00p 50513
06/07/2016 177.00p 180.00p 161.24p 169.62p 146540
05/07/2016 198.00p 198.00p 176.65p 178.75p 71670
04/07/2016 195.00p 195.76p 193.25p 194.00p 47765
01/07/2016 195.00p 198.00p 194.63p 198.00p 57890
30/06/2016 194.00p 199.00p 187.00p 191.00p 63599
29/06/2016 185.00p 188.75p 180.75p 180.75p 84987
28/06/2016 186.50p 188.65p 177.75p 177.75p 129773
27/06/2016 200.25p 200.25p 176.00p 181.00p 212425
24/06/2016 194.00p 205.00p 187.69p 200.00p 104156
23/06/2016 205.00p 210.00p 203.00p 207.00p 56280
22/06/2016 208.75p 208.75p 203.00p 206.00p 43853
21/06/2016 210.00p 212.00p 207.00p 207.00p 46521
20/06/2016 215.00p 215.00p 210.00p 210.00p 19467
17/06/2016 208.50p 210.00p 207.30p 209.00p 290402
16/06/2016 214.00p 214.00p 209.00p 209.00p 52254
15/06/2016 208.00p 211.00p 207.00p 211.00p 6346
14/06/2016 209.00p 211.49p 204.07p 206.00p 108724
13/06/2016 214.75p 217.00p 210.00p 216.00p 52397
10/06/2016 215.00p 217.32p 215.00p 216.25p 37959
09/06/2016 215.00p 217.50p 215.00p 217.00p 24238
08/06/2016 216.50p 220.00p 212.50p 216.50p 543246
07/06/2016 205.00p 205.00p 202.25p 202.25p 13569
06/06/2016 205.50p 208.50p 205.25p 205.25p 6865
03/06/2016 208.00p 208.52p 205.00p 208.00p 5658
02/06/2016 202.00p 210.00p 202.00p 208.00p 24364
01/06/2016 205.50p 208.83p 205.50p 205.50p 6089
31/05/2016 205.50p 209.00p 205.00p 209.00p 10625
27/05/2016 208.00p 208.02p 207.00p 207.50p 811953
26/05/2016 202.00p 209.00p 199.34p 209.00p 72671
25/05/2016 198.00p 198.85p 195.00p 195.00p 21950
24/05/2016 195.62p 198.50p 197.75p 198.50p 0
23/05/2016 195.62p 198.07p 195.62p 197.75p 4454
20/05/2016 200.00p 200.00p 198.00p 200.00p 9913
19/05/2016 197.50p 199.00p 195.99p 199.00p 30066
18/05/2016 198.50p 199.75p 198.50p 199.75p 9000
17/05/2016 200.00p 200.00p 197.55p 200.00p 16727
16/05/2016 194.50p 200.00p 194.50p 200.00p 19905
13/05/2016 200.00p 200.00p 197.50p 198.50p 2560
12/05/2016 202.00p 202.00p 197.53p 199.75p 15764
11/05/2016 195.25p 198.50p 193.31p 195.25p 149230
10/05/2016 196.00p 198.68p 191.18p 193.50p 35182
09/05/2016 200.00p 203.00p 196.50p 196.50p 60749
06/05/2016 198.00p 201.00p 197.50p 198.00p 18160
05/05/2016 200.00p 202.00p 195.00p 199.00p 35251
04/05/2016 203.00p 204.50p 200.36p 203.00p 118127
03/05/2016 204.00p 204.82p 203.73p 203.75p 37903
29/04/2016 203.75p 204.90p 203.46p 203.75p 5676
28/04/2016 207.00p 207.00p 203.57p 204.00p 12662
27/04/2016 208.00p 209.00p 206.00p 206.00p 81264
26/04/2016 210.50p 211.85p 207.00p 207.00p 1143937
25/04/2016 210.00p 211.06p 205.50p 206.50p 226673
22/04/2016 215.00p 215.00p 211.13p 213.00p 24228
21/04/2016 215.00p 219.00p 211.00p 213.75p 11336
20/04/2016 211.50p 218.00p 211.50p 215.00p 16665
19/04/2016 215.25p 216.10p 211.00p 211.00p 10707
18/04/2016 211.00p 217.50p 211.00p 211.75p 20971
15/04/2016 218.50p 218.50p 211.50p 213.00p 17521
14/04/2016 211.00p 219.00p 211.00p 211.50p 16055
13/04/2016 210.25p 219.00p 210.25p 211.50p 16538
12/04/2016 210.00p 217.50p 210.00p 210.50p 19272
11/04/2016 212.00p 216.50p 212.00p 213.50p 43674
08/04/2016 217.25p 222.00p 213.00p 214.75p 66775
07/04/2016 218.00p 221.00p 215.00p 216.00p 18702
06/04/2016 218.00p 222.00p 217.34p 222.00p 5800
05/04/2016 212.00p 216.50p 212.00p 215.50p 53892
04/04/2016 222.00p 226.85p 214.00p 217.50p 127781
01/04/2016 225.00p 232.00p 225.00p 227.00p 29487
31/03/2016 230.00p 232.00p 225.00p 226.00p 16254
30/03/2016 222.25p 228.75p 222.00p 226.50p 30782
29/03/2016 225.00p 227.50p 222.25p 227.50p 46609
24/03/2016 228.00p 228.00p 221.00p 221.00p 151913
23/03/2016 218.00p 224.00p 215.00p 220.00p 73712
22/03/2016 215.00p 218.00p 211.00p 215.37p 29046

*Close Price adjusted for both dividends and splits