Shaftesbury (SHB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shaftesbury

Date Open High Low Close* Volume
09/02/2016 829.00p 832.00p 809.36p 813.00p 661234
08/02/2016 847.50p 851.50p 826.00p 829.50p 1156470
05/02/2016 854.00p 871.50p 846.00p 847.00p 611602
04/02/2016 860.00p 865.00p 846.00p 848.50p 487795
03/02/2016 847.00p 860.50p 843.00p 850.50p 559463
02/02/2016 855.00p 857.00p 844.00p 844.00p 389094
01/02/2016 850.00p 860.50p 840.50p 855.00p 436124
29/01/2016 837.50p 845.50p 825.50p 839.50p 528326
28/01/2016 836.50p 841.00p 824.00p 824.50p 331074
27/01/2016 842.50p 842.50p 825.50p 835.00p 455355
26/01/2016 838.50p 843.50p 834.50p 837.50p 404771
25/01/2016 852.00p 852.83p 831.50p 845.00p 284008
22/01/2016 852.50p 852.50p 836.18p 846.50p 369032
21/01/2016 837.00p 840.00p 825.50p 833.50p 575188
20/01/2016 852.00p 860.50p 832.50p 836.50p 429127
19/01/2016 875.00p 875.50p 859.00p 861.00p 398373
18/01/2016 868.00p 875.00p 858.00p 860.00p 396967
15/01/2016 886.00p 890.00p 867.50p 867.50p 512183
14/01/2016 889.00p 896.50p 884.50p 884.50p 517477
13/01/2016 905.00p 912.50p 898.50p 899.00p 849611
12/01/2016 903.00p 913.00p 900.00p 900.50p 433586
11/01/2016 896.00p 904.00p 890.50p 898.00p 406349
08/01/2016 903.50p 907.00p 893.00p 894.50p 429838
07/01/2016 889.00p 902.00p 884.50p 894.00p 530974
06/01/2016 917.50p 920.00p 901.50p 903.50p 354345
05/01/2016 903.50p 916.00p 901.00p 915.50p 217069
04/01/2016 906.00p 918.55p 894.00p 903.50p 273438
31/12/2015 927.50p 928.24p 914.50p 914.50p 123399
30/12/2015 937.00p 937.50p 910.50p 923.50p 245566
29/12/2015 927.00p 934.00p 921.90p 934.00p 277427
24/12/2015 921.00p 930.00p 918.50p 921.00p 50510
23/12/2015 910.00p 920.50p 903.50p 920.50p 204048
22/12/2015 910.00p 912.50p 896.00p 910.50p 260911
21/12/2015 911.00p 925.50p 905.00p 905.00p 294122
18/12/2015 915.00p 929.00p 909.00p 914.00p 766188
17/12/2015 925.50p 929.50p 914.00p 914.00p 382629
16/12/2015 912.00p 916.00p 909.00p 911.50p 336101
15/12/2015 887.00p 907.50p 887.00p 905.00p 443393
14/12/2015 893.00p 902.50p 884.50p 884.50p 276794
11/12/2015 908.00p 912.00p 894.00p 894.00p 274506
10/12/2015 910.00p 915.50p 906.00p 906.00p 361529
09/12/2015 913.00p 922.00p 911.00p 913.50p 252059
08/12/2015 926.00p 926.00p 916.00p 917.50p 303520
07/12/2015 923.00p 932.50p 921.00p 921.00p 823267
04/12/2015 917.50p 925.00p 906.50p 922.00p 273778
03/12/2015 929.50p 946.00p 923.00p 923.00p 340610
02/12/2015 947.00p 947.00p 933.00p 936.00p 708981
01/12/2015 941.50p 945.25p 928.00p 939.50p 819011
30/11/2015 927.50p 935.50p 922.18p 933.00p 528864
27/11/2015 919.00p 930.00p 918.00p 928.00p 361367
26/11/2015 926.00p 929.00p 918.00p 925.00p 225302
25/11/2015 914.50p 932.50p 914.00p 932.50p 594279
24/11/2015 926.00p 926.00p 903.00p 915.50p 595430
23/11/2015 915.50p 922.00p 910.88p 920.00p 202337
20/11/2015 923.00p 925.50p 915.00p 919.50p 529228
19/11/2015 927.00p 927.00p 915.75p 918.00p 551454
18/11/2015 920.50p 928.50p 913.50p 917.00p 241615
17/11/2015 912.50p 931.50p 912.50p 926.50p 718814
16/11/2015 892.00p 911.50p 890.50p 908.50p 400366
13/11/2015 905.00p 906.42p 893.50p 901.50p 231270
12/11/2015 915.50p 924.50p 905.00p 905.00p 221972
11/11/2015 915.00p 920.50p 908.00p 917.50p 517776
10/11/2015 905.00p 911.00p 896.50p 909.00p 497801
09/11/2015 921.50p 927.63p 898.50p 905.50p 478694
06/11/2015 920.50p 933.00p 920.50p 923.00p 383800
05/11/2015 917.00p 928.00p 913.00p 928.00p 404976
04/11/2015 932.00p 932.00p 905.50p 911.00p 502492
03/11/2015 940.50p 940.50p 921.50p 923.50p 315359
02/11/2015 937.50p 941.00p 933.00p 937.00p 338202
30/10/2015 948.00p 948.00p 936.43p 940.50p 337825
29/10/2015 944.00p 944.00p 933.50p 943.50p 370120
28/10/2015 933.50p 940.50p 932.50p 940.50p 242646
27/10/2015 929.50p 935.00p 928.50p 932.00p 357291
26/10/2015 908.50p 928.00p 908.50p 927.00p 366870
23/10/2015 918.50p 925.50p 915.50p 921.00p 374416
22/10/2015 918.00p 918.50p 908.50p 917.00p 577431
21/10/2015 908.50p 916.00p 902.00p 915.00p 310014
20/10/2015 900.00p 911.50p 900.00p 904.50p 370351
19/10/2015 884.00p 905.50p 883.80p 901.00p 588228
16/10/2015 886.00p 888.00p 878.50p 883.00p 571793
15/10/2015 886.00p 888.00p 880.50p 884.00p 447115
14/10/2015 887.00p 891.00p 878.00p 879.00p 348547
13/10/2015 892.00p 897.50p 885.50p 890.00p 315977
12/10/2015 899.00p 899.00p 888.50p 891.50p 334794
09/10/2015 914.00p 921.00p 896.00p 898.00p 421270
08/10/2015 918.00p 919.50p 904.00p 912.50p 377085
07/10/2015 942.50p 942.50p 913.00p 916.50p 514339
06/10/2015 927.50p 928.00p 919.50p 919.50p 240831
05/10/2015 931.00p 934.50p 924.00p 928.50p 310102
02/10/2015 919.50p 928.00p 908.00p 917.00p 249168
01/10/2015 926.00p 931.50p 912.50p 912.50p 338588
30/09/2015 924.50p 924.50p 910.00p 917.00p 530044
29/09/2015 906.00p 915.00p 903.50p 906.00p 388042
28/09/2015 920.00p 925.00p 912.00p 912.00p 165996
25/09/2015 924.00p 924.00p 916.50p 919.00p 469290
24/09/2015 911.00p 922.00p 908.50p 909.50p 390985
23/09/2015 890.00p 910.00p 886.00p 909.00p 348872
22/09/2015 901.50p 908.00p 893.00p 893.00p 351531
21/09/2015 894.50p 913.50p 894.50p 903.00p 409262
18/09/2015 890.00p 904.00p 888.50p 902.50p 801814
17/09/2015 885.00p 900.50p 884.00p 893.50p 425476
16/09/2015 882.50p 896.50p 882.50p 885.00p 433017
15/09/2015 889.00p 889.50p 880.50p 882.50p 239792
14/09/2015 895.00p 900.00p 885.00p 885.00p 324356
11/09/2015 911.00p 911.00p 890.00p 895.00p 496406
10/09/2015 900.00p 911.50p 896.50p 907.00p 240518
09/09/2015 909.00p 913.00p 901.50p 906.50p 238612
08/09/2015 891.00p 904.00p 891.00p 893.00p 203637
07/09/2015 898.50p 898.50p 887.75p 890.00p 174898
04/09/2015 891.50p 901.00p 889.50p 890.50p 262223
03/09/2015 907.50p 918.50p 905.00p 910.00p 390494
02/09/2015 896.50p 905.50p 889.00p 900.50p 455885
01/09/2015 899.00p 901.00p 886.00p 889.00p 384006
28/08/2015 898.00p 903.00p 894.00p 900.00p 514408
27/08/2015 900.00p 901.50p 887.00p 897.50p 813933
26/08/2015 908.50p 910.50p 889.00p 901.00p 621329
25/08/2015 900.50p 928.00p 891.00p 914.50p 671574
24/08/2015 925.00p 926.00p 878.00p 889.50p 574311
21/08/2015 941.00p 946.00p 925.38p 926.00p 366313
20/08/2015 953.00p 959.00p 946.00p 949.50p 292516
19/08/2015 967.00p 968.50p 954.50p 954.50p 387934
18/08/2015 968.00p 975.50p 968.00p 969.50p 376140
17/08/2015 962.00p 973.50p 961.00p 967.00p 302420
14/08/2015 960.00p 968.00p 955.50p 962.00p 297173
13/08/2015 955.50p 960.22p 945.50p 957.00p 472207
12/08/2015 964.00p 967.38p 942.50p 948.00p 581688
11/08/2015 970.00p 973.00p 964.00p 964.00p 308522
10/08/2015 966.50p 972.75p 958.00p 971.00p 517638
07/08/2015 961.50p 966.50p 954.50p 959.00p 267817
06/08/2015 950.00p 960.00p 944.96p 960.00p 318944
05/08/2015 944.50p 952.50p 939.50p 951.50p 297943
04/08/2015 929.00p 948.00p 927.50p 946.50p 305927
03/08/2015 929.00p 936.50p 928.00p 935.00p 457945
31/07/2015 919.50p 937.50p 919.50p 935.00p 613806
30/07/2015 932.50p 935.00p 917.00p 922.50p 225869
29/07/2015 933.50p 933.50p 914.00p 926.00p 405858
28/07/2015 921.50p 932.00p 921.00p 925.50p 354611
27/07/2015 935.50p 939.50p 920.50p 920.50p 473244
24/07/2015 926.00p 947.00p 926.00p 934.50p 540493
23/07/2015 937.00p 937.00p 920.00p 926.00p 491726
22/07/2015 931.00p 935.00p 923.50p 930.00p 678530
21/07/2015 931.50p 936.00p 924.50p 928.00p 295326
20/07/2015 910.00p 945.50p 910.00p 929.50p 450075
17/07/2015 919.00p 927.06p 913.50p 927.00p 397317
16/07/2015 913.00p 920.00p 911.00p 919.00p 471846
15/07/2015 910.00p 910.00p 904.00p 906.50p 577026
14/07/2015 909.00p 910.50p 891.00p 905.50p 335551
13/07/2015 879.50p 905.00p 873.00p 903.50p 575535
10/07/2015 873.50p 873.50p 861.50p 870.00p 387833
09/07/2015 849.00p 863.50p 847.44p 863.00p 519598
08/07/2015 849.50p 856.00p 846.00p 851.00p 307863
07/07/2015 851.50p 859.50p 846.50p 849.00p 441946
06/07/2015 854.00p 861.50p 853.00p 855.00p 347818
03/07/2015 861.50p 868.50p 861.00p 863.50p 439849
02/07/2015 863.50p 875.50p 859.00p 865.00p 594111
01/07/2015 869.50p 877.50p 862.00p 868.00p 427306
30/06/2015 859.50p 873.00p 859.50p 868.00p 678329
29/06/2015 863.50p 872.00p 854.00p 865.00p 437371
26/06/2015 875.00p 878.50p 872.50p 876.50p 388616
25/06/2015 866.50p 885.00p 865.26p 881.00p 683984
24/06/2015 875.00p 878.06p 868.50p 873.00p 772099
23/06/2015 880.50p 882.00p 865.50p 879.00p 762742
22/06/2015 878.50p 882.50p 871.00p 873.50p 492006
19/06/2015 865.00p 874.50p 863.50p 868.50p 959188
18/06/2015 865.00p 873.00p 857.00p 868.00p 628897
17/06/2015 877.00p 883.00p 871.00p 872.00p 1194705
16/06/2015 877.50p 883.50p 869.50p 880.00p 653300
15/06/2015 866.50p 880.00p 866.50p 874.00p 568992
12/06/2015 874.50p 883.00p 871.00p 877.50p 655655
11/06/2015 855.50p 887.50p 855.50p 881.50p 566950
10/06/2015 869.50p 872.00p 862.00p 870.50p 568936
09/06/2015 861.00p 873.00p 856.75p 866.00p 460140
08/06/2015 857.50p 864.00p 855.00p 858.00p 367387
05/06/2015 868.50p 871.00p 856.50p 859.50p 516936
04/06/2015 869.00p 880.50p 858.00p 873.50p 594107
03/06/2015 881.00p 883.50p 869.00p 871.50p 772117
02/06/2015 898.50p 899.50p 879.00p 882.00p 653247
01/06/2015 878.50p 903.00p 878.00p 897.50p 712978
29/05/2015 878.00p 889.00p 873.50p 876.00p 717907
28/05/2015 883.50p 891.00p 876.00p 880.50p 516334
27/05/2015 867.50p 883.00p 867.00p 882.50p 633566
26/05/2015 864.50p 880.50p 860.00p 867.50p 867308
22/05/2015 870.00p 874.50p 857.00p 870.50p 882810
21/05/2015 884.00p 892.00p 854.00p 872.00p 659930
20/05/2015 907.00p 907.00p 876.50p 879.50p 542094
19/05/2015 889.00p 903.67p 887.00p 903.00p 681891
18/05/2015 875.00p 890.50p 875.00p 881.50p 440255
15/05/2015 867.50p 881.50p 863.50p 881.50p 659385
14/05/2015 847.00p 863.50p 847.00p 861.00p 446426
13/05/2015 847.50p 858.50p 843.00p 855.50p 387817
12/05/2015 832.50p 843.00p 828.00p 840.00p 701892
11/05/2015 836.50p 843.00p 831.00p 841.00p 705149
08/05/2015 838.50p 899.00p 829.50p 834.50p 1091029
07/05/2015 809.50p 821.50p 802.60p 814.50p 658410
06/05/2015 829.00p 833.50p 810.80p 812.50p 437262
05/05/2015 836.00p 848.00p 834.50p 835.50p 485733
01/05/2015 840.50p 844.00p 832.50p 833.00p 203059
30/04/2015 843.00p 843.00p 829.00p 840.00p 499043
29/04/2015 852.00p 852.00p 834.50p 837.00p 369988
28/04/2015 851.50p 861.00p 840.50p 846.50p 515784

*Close Price adjusted for both dividends and splits