Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/03/2016 212.00p 214.50p 211.83p 213.88p 14833
18/03/2016 214.50p 214.50p 210.50p 214.50p 2731
17/03/2016 210.50p 213.00p 210.50p 210.50p 38425
16/03/2016 210.77p 213.00p 210.77p 212.50p 28785
15/03/2016 211.00p 213.00p 211.00p 213.00p 16500
14/03/2016 213.50p 213.50p 210.26p 212.50p 24015
11/03/2016 213.50p 213.50p 213.50p 213.50p 646
10/03/2016 215.00p 218.00p 213.15p 214.00p 19738
09/03/2016 213.50p 217.00p 213.40p 217.00p 14529
08/03/2016 218.00p 218.00p 215.60p 218.00p 11620
07/03/2016 217.00p 217.00p 212.29p 217.00p 3696
04/03/2016 214.00p 218.00p 213.50p 218.00p 11445
03/03/2016 210.00p 214.00p 210.00p 214.00p 9902
02/03/2016 208.00p 212.00p 205.81p 209.50p 149025
01/03/2016 212.00p 212.52p 210.00p 212.50p 14782
29/02/2016 215.00p 215.00p 211.03p 215.00p 6284
26/02/2016 211.50p 215.00p 210.00p 210.00p 25249
25/02/2016 215.00p 215.27p 213.00p 213.00p 3389
24/02/2016 212.00p 217.11p 211.50p 211.50p 20474
23/02/2016 215.00p 215.60p 214.50p 214.50p 131007
22/02/2016 218.00p 218.64p 217.00p 218.50p 22155
19/02/2016 218.81p 219.00p 218.40p 218.50p 25665
18/02/2016 215.00p 219.00p 212.50p 219.00p 46492
17/02/2016 210.25p 213.05p 210.00p 210.00p 17863
16/02/2016 212.50p 212.50p 207.65p 210.00p 1786
15/02/2016 213.00p 213.00p 207.00p 207.00p 27036
12/02/2016 209.50p 214.00p 205.50p 205.50p 52566
11/02/2016 210.00p 211.50p 205.25p 205.25p 64300
10/02/2016 213.00p 219.00p 201.42p 210.00p 61509
09/02/2016 218.00p 223.13p 211.00p 211.00p 25598
08/02/2016 223.00p 226.86p 218.75p 220.00p 49510
05/02/2016 230.00p 230.00p 225.00p 228.50p 32151
04/02/2016 230.00p 230.00p 225.96p 228.87p 27386
03/02/2016 227.75p 228.56p 222.87p 225.00p 45288
02/02/2016 220.50p 225.00p 220.50p 220.50p 23610
01/02/2016 222.50p 228.50p 222.50p 222.50p 22300
29/01/2016 228.50p 228.50p 222.50p 222.50p 5019
28/01/2016 229.00p 229.00p 223.00p 223.75p 22276
27/01/2016 225.00p 228.27p 222.00p 226.00p 17466
26/01/2016 220.00p 223.69p 220.00p 222.62p 7297
25/01/2016 220.00p 223.99p 220.00p 220.25p 10053
22/01/2016 219.50p 225.00p 219.50p 224.50p 8756
21/01/2016 221.25p 223.50p 219.50p 222.00p 13712
20/01/2016 222.00p 222.15p 219.00p 219.50p 46062
19/01/2016 229.75p 229.75p 224.00p 224.00p 8011
18/01/2016 223.75p 228.25p 223.75p 223.75p 29836
15/01/2016 225.00p 228.25p 223.00p 228.25p 55591
14/01/2016 220.00p 225.00p 215.25p 218.00p 87099
13/01/2016 225.00p 225.00p 222.00p 224.00p 81551
12/01/2016 220.50p 225.00p 220.50p 225.00p 602745
11/01/2016 226.00p 226.00p 220.00p 220.00p 11433
08/01/2016 229.00p 229.00p 222.25p 225.00p 309608
07/01/2016 221.25p 226.31p 221.25p 225.25p 2906
06/01/2016 223.00p 228.00p 223.00p 225.00p 376159
05/01/2016 230.00p 230.00p 223.00p 223.00p 4284
04/01/2016 228.00p 228.00p 222.00p 228.00p 7197
31/12/2015 230.00p 230.00p 224.00p 224.00p 11968
30/12/2015 228.75p 228.75p 224.00p 228.75p 5506
29/12/2015 230.00p 230.00p 224.00p 228.00p 7510
24/12/2015 224.00p 226.00p 224.00p 226.00p 2450
23/12/2015 225.75p 229.50p 223.00p 224.00p 12066
22/12/2015 228.00p 228.00p 223.69p 228.00p 5179
21/12/2015 230.00p 230.00p 223.33p 228.50p 8559
18/12/2015 221.00p 225.00p 221.00p 225.00p 13083
17/12/2015 223.50p 224.08p 222.00p 222.00p 7465
16/12/2015 230.00p 230.00p 221.50p 222.25p 22394
15/12/2015 230.00p 230.00p 121.00p 223.25p 36258
14/12/2015 230.00p 230.00p 224.60p 229.50p 4102
11/12/2015 227.68p 230.00p 227.00p 227.00p 4439
10/12/2015 230.00p 230.00p 227.45p 230.00p 2925
09/12/2015 230.00p 230.00p 224.00p 224.00p 4636
08/12/2015 223.00p 229.75p 223.00p 223.25p 22739
07/12/2015 226.00p 229.75p 223.25p 223.25p 531663
04/12/2015 226.00p 230.00p 226.00p 230.00p 2939
03/12/2015 229.00p 229.00p 226.19p 229.00p 5778
02/12/2015 220.00p 232.00p 220.00p 227.25p 96249
01/12/2015 228.00p 229.90p 226.00p 228.00p 11632
30/11/2015 229.75p 229.75p 220.00p 229.75p 7984
27/11/2015 220.00p 229.00p 220.00p 220.00p 24802
26/11/2015 228.00p 228.00p 224.62p 227.00p 31624
25/11/2015 222.50p 229.00p 220.50p 220.50p 218818
24/11/2015 228.00p 228.00p 221.25p 221.25p 16632
23/11/2015 220.00p 230.00p 220.00p 222.50p 42791
20/11/2015 220.00p 227.00p 220.00p 223.50p 25109
19/11/2015 225.00p 225.05p 220.00p 223.00p 596759
18/11/2015 225.00p 230.00p 225.00p 225.00p 23740
17/11/2015 225.00p 230.77p 225.00p 225.00p 30886
16/11/2015 232.00p 232.00p 227.01p 228.63p 12288
13/11/2015 230.75p 231.00p 225.00p 225.00p 43113
12/11/2015 225.00p 229.00p 223.00p 223.00p 98499
11/11/2015 225.00p 230.00p 225.00p 225.00p 2076
10/11/2015 230.00p 230.00p 225.00p 225.00p 3723
09/11/2015 225.00p 232.00p 225.00p 230.00p 1561
06/11/2015 225.00p 230.00p 225.00p 230.00p 5914
05/11/2015 232.00p 232.00p 225.00p 230.00p 6921
04/11/2015 235.00p 235.00p 225.50p 232.00p 32450
03/11/2015 235.00p 235.00p 229.25p 235.00p 3761
02/11/2015 225.00p 229.00p 225.00p 227.00p 31658
30/10/2015 233.00p 233.00p 227.00p 231.00p 11611
29/10/2015 232.00p 232.00p 228.25p 230.00p 4564
28/10/2015 228.75p 230.00p 225.75p 227.13p 33574
27/10/2015 233.00p 233.00p 225.00p 225.00p 728213
26/10/2015 233.00p 233.00p 227.81p 233.00p 25978
23/10/2015 230.00p 231.98p 226.25p 229.00p 13267
22/10/2015 227.25p 230.00p 225.75p 226.00p 728583
21/10/2015 228.00p 228.00p 224.00p 228.00p 14984
20/10/2015 221.00p 224.38p 221.00p 224.38p 11272
19/10/2015 224.75p 224.75p 221.15p 224.75p 1147670
16/10/2015 227.00p 227.00p 223.87p 223.87p 3928
15/10/2015 228.00p 228.00p 224.40p 228.00p 12389
14/10/2015 228.00p 228.00p 224.13p 228.00p 4473
13/10/2015 223.19p 227.50p 223.19p 224.38p 2300
12/10/2015 227.50p 227.50p 222.40p 227.50p 19250
09/10/2015 224.00p 226.40p 224.00p 224.00p 519985
08/10/2015 224.00p 226.80p 224.00p 225.75p 7831
07/10/2015 224.00p 227.75p 222.00p 227.75p 13624
06/10/2015 223.50p 225.75p 223.50p 225.62p 15410
05/10/2015 222.00p 225.00p 222.00p 222.00p 8734
02/10/2015 225.50p 225.87p 221.00p 221.00p 10607
01/10/2015 222.69p 224.25p 222.69p 224.25p 2203
30/09/2015 225.00p 227.00p 220.25p 222.00p 27282
29/09/2015 220.00p 225.06p 220.00p 220.00p 8092
28/09/2015 227.00p 227.00p 222.10p 227.00p 7972
25/09/2015 221.50p 227.00p 220.68p 227.00p 21350
24/09/2015 228.25p 229.50p 222.00p 227.00p 528676
23/09/2015 231.50p 232.00p 229.22p 231.25p 11776
22/09/2015 226.00p 232.00p 226.00p 226.00p 20846
21/09/2015 233.75p 233.75p 228.00p 233.75p 19360
18/09/2015 226.00p 232.50p 226.00p 232.50p 31581
17/09/2015 230.00p 230.00p 226.25p 226.25p 10610
16/09/2015 227.75p 229.00p 226.00p 227.75p 327760
15/09/2015 228.00p 230.25p 228.00p 229.00p 408378
14/09/2015 232.75p 232.75p 231.00p 232.75p 19660
11/09/2015 235.00p 235.00p 230.00p 232.50p 6615
10/09/2015 234.50p 234.90p 233.00p 233.00p 35026
09/09/2015 235.00p 235.00p 232.75p 234.50p 12696
08/09/2015 231.25p 233.25p 230.25p 232.50p 4672
07/09/2015 230.25p 234.49p 230.25p 230.25p 12276
04/09/2015 232.00p 234.00p 232.00p 232.00p 36141
03/09/2015 233.00p 235.50p 231.00p 231.00p 29865
02/09/2015 230.00p 232.25p 228.50p 228.50p 13943
01/09/2015 233.00p 237.98p 228.00p 232.25p 40440
28/08/2015 238.00p 240.00p 233.20p 240.00p 88346
27/08/2015 232.00p 232.00p 229.00p 231.75p 5742
26/08/2015 231.00p 231.00p 225.70p 231.00p 11589
25/08/2015 224.75p 233.00p 221.62p 233.00p 32410
24/08/2015 227.00p 229.10p 218.00p 218.00p 113450
21/08/2015 235.00p 235.00p 228.00p 228.00p 13127
20/08/2015 235.00p 235.00p 228.55p 235.00p 6782
19/08/2015 234.75p 234.75p 227.00p 228.00p 13695
18/08/2015 235.00p 235.00p 227.00p 227.00p 8478
17/08/2015 232.25p 232.50p 230.00p 230.87p 201001
14/08/2015 231.00p 231.25p 227.00p 231.25p 18397
13/08/2015 231.00p 233.06p 231.00p 232.00p 5556
12/08/2015 232.00p 232.53p 232.00p 232.25p 11587
11/08/2015 232.68p 240.00p 232.68p 234.38p 3556
10/08/2015 233.00p 240.00p 233.00p 240.00p 30344
07/08/2015 240.00p 240.00p 235.80p 238.00p 25535
06/08/2015 234.00p 237.00p 233.00p 234.88p 507997
05/08/2015 235.50p 237.00p 233.94p 237.00p 29165
04/08/2015 238.00p 238.00p 235.00p 235.00p 12469
03/08/2015 236.75p 237.50p 236.50p 236.50p 23743
31/07/2015 240.00p 240.00p 236.75p 238.00p 31848
30/07/2015 240.00p 240.00p 235.00p 235.25p 20851
29/07/2015 236.00p 238.50p 236.00p 236.00p 36526
28/07/2015 236.00p 240.00p 236.00p 236.00p 46611
27/07/2015 243.00p 243.00p 238.12p 242.75p 5500
24/07/2015 243.00p 243.00p 239.50p 239.50p 0
23/07/2015 243.00p 243.00p 237.75p 243.00p 38914
22/07/2015 238.00p 241.06p 236.15p 240.00p 28214
21/07/2015 243.75p 244.19p 240.10p 243.50p 6173
20/07/2015 242.50p 245.00p 236.58p 245.00p 705032
17/07/2015 237.93p 240.50p 237.37p 239.50p 13423
16/07/2015 236.00p 241.00p 236.00p 239.75p 27913
15/07/2015 239.00p 240.00p 232.50p 240.00p 12747
14/07/2015 235.00p 239.00p 229.00p 239.00p 21175
13/07/2015 235.00p 235.00p 228.75p 229.00p 308703
10/07/2015 235.00p 235.00p 229.50p 229.50p 40426
09/07/2015 231.73p 235.00p 230.87p 230.87p 6749
08/07/2015 227.00p 235.00p 227.00p 235.00p 33241
07/07/2015 234.75p 234.75p 226.10p 227.25p 10303
06/07/2015 234.75p 234.75p 225.50p 234.75p 13009
03/07/2015 235.00p 235.00p 227.40p 235.00p 450
02/07/2015 227.25p 234.25p 225.00p 234.25p 6149
01/07/2015 225.00p 231.00p 225.00p 225.00p 5041
30/06/2015 226.00p 230.00p 226.00p 230.00p 13475
29/06/2015 221.00p 230.00p 216.70p 228.75p 38607
26/06/2015 230.00p 230.00p 226.50p 230.00p 185025
25/06/2015 230.00p 230.00p 226.10p 230.00p 12305
24/06/2015 230.00p 230.00p 227.00p 230.00p 210202
23/06/2015 228.50p 228.50p 225.00p 227.00p 2769
22/06/2015 228.00p 229.50p 225.00p 225.00p 12096
19/06/2015 225.00p 230.00p 225.00p 225.50p 776189
18/06/2015 228.00p 228.40p 225.00p 225.00p 36801
17/06/2015 230.00p 232.00p 227.00p 232.00p 34883
16/06/2015 230.00p 232.25p 226.50p 229.00p 41724
15/06/2015 233.00p 234.50p 230.00p 230.00p 22458
12/06/2015 232.25p 235.00p 230.00p 234.50p 13506
11/06/2015 235.50p 236.00p 230.25p 234.75p 42328
10/06/2015 232.75p 236.00p 228.00p 228.00p 14108

*Close Price adjusted for both dividends and splits