Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/11/2009 109.00p 110.50p 108.20p 109.00p 13846
17/11/2009 110.00p 110.50p 108.50p 109.00p 4734
16/11/2009 110.00p 111.00p 108.40p 110.00p 17819
13/11/2009 110.00p 111.50p 108.40p 110.00p 30000
12/11/2009 108.50p 110.50p 108.44p 110.00p 15499
11/11/2009 111.00p 111.00p 107.00p 108.50p 18688
10/11/2009 109.50p 111.00p 110.00p 111.00p 9500
09/11/2009 109.50p 111.20p 111.00p 111.00p 350
06/11/2009 109.50p 111.00p 111.00p 111.00p 25000
05/11/2009 111.00p 111.50p 109.50p 111.50p 0
04/11/2009 111.00p 112.50p 111.00p 111.50p 0
03/11/2009 112.50p 113.00p 111.00p 111.50p 16230
02/11/2009 112.50p 113.00p 110.00p 113.00p 10000
30/10/2009 112.50p 113.00p 112.50p 113.00p 0
29/10/2009 111.00p 113.40p 113.00p 113.00p 10543
28/10/2009 111.50p 111.00p 111.00p 111.50p 4000
27/10/2009 112.50p 113.00p 111.50p 112.00p 0
26/10/2009 112.50p 113.00p 110.00p 113.00p 94650
23/10/2009 111.00p 113.50p 110.00p 113.00p 15264
22/10/2009 110.00p 110.17p 110.00p 111.00p 544874
21/10/2009 110.00p 111.00p 110.10p 111.00p 120272
20/10/2009 110.00p 111.13p 111.00p 111.00p 392
19/10/2009 111.00p 111.50p 109.50p 111.00p 331627
16/10/2009 111.00p 111.50p 110.50p 111.50p 6657
15/10/2009 111.00p 111.50p 110.50p 111.50p 8500
14/10/2009 111.00p 111.50p 110.50p 111.50p 12738
13/10/2009 110.00p 111.50p 110.00p 111.00p 99341
12/10/2009 110.50p 111.50p 110.00p 111.00p 30000
09/10/2009 112.00p 112.00p 109.50p 110.50p 40917
08/10/2009 111.50p 114.00p 110.00p 112.00p 20581
07/10/2009 111.00p 115.00p 110.65p 111.50p 36819
06/10/2009 102.00p 111.50p 102.50p 110.50p 71160
05/10/2009 102.00p 102.00p 101.50p 102.00p 295361
02/10/2009 101.50p 102.00p 101.00p 102.00p 209928
01/10/2009 100.50p 101.50p 100.50p 101.50p 3523
30/09/2009 94.50p 104.00p 94.50p 100.50p 122119
29/09/2009 94.50p 98.00p 95.10p 95.50p 60876
28/09/2009 95.00p 96.25p 93.50p 94.50p 108488
25/09/2009 95.00p 95.50p 95.00p 95.00p 2743
24/09/2009 95.00p 95.50p 95.00p 95.00p 110805
23/09/2009 91.50p 95.50p 91.50p 95.00p 37781
22/09/2009 89.50p 93.00p 87.90p 91.50p 53851
21/09/2009 96.00p 96.00p 92.50p 93.00p 498350

*Close Price adjusted for both dividends and splits