Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/12/2012 554.50p 558.06p 551.50p 558.00p 360609
06/12/2012 554.50p 558.00p 552.00p 555.00p 364585
05/12/2012 554.00p 554.00p 550.00p 553.00p 212618
04/12/2012 556.00p 556.00p 551.00p 553.50p 197565
03/12/2012 557.50p 557.50p 551.00p 554.50p 242911
30/11/2012 548.50p 555.50p 548.50p 554.50p 277251
29/11/2012 553.00p 556.00p 546.50p 550.00p 342623
28/11/2012 549.00p 552.50p 546.50p 547.00p 245420
27/11/2012 553.00p 553.00p 547.00p 548.00p 165659
26/11/2012 545.00p 548.50p 542.50p 545.00p 205030
23/11/2012 537.50p 545.05p 537.50p 545.00p 207086
22/11/2012 542.00p 544.50p 539.50p 544.00p 136457
21/11/2012 528.50p 540.00p 528.50p 540.00p 327535
20/11/2012 528.00p 533.00p 525.50p 532.50p 433691
19/11/2012 527.50p 530.50p 524.50p 530.00p 233114
16/11/2012 529.00p 530.50p 522.50p 524.50p 267772
15/11/2012 530.00p 534.00p 526.50p 529.00p 292246
14/11/2012 538.00p 538.00p 530.50p 530.50p 176316
13/11/2012 533.50p 537.50p 532.00p 535.00p 144462
12/11/2012 533.00p 541.50p 533.00p 533.50p 206880
09/11/2012 538.00p 539.50p 532.50p 533.00p 343815
08/11/2012 540.50p 542.00p 537.00p 538.50p 219272
07/11/2012 549.00p 549.00p 539.50p 540.50p 161923
06/11/2012 544.00p 549.50p 543.00p 546.00p 167523
05/11/2012 545.00p 545.50p 538.50p 541.00p 290533
02/11/2012 550.00p 559.50p 546.00p 546.50p 337707
01/11/2012 546.50p 555.00p 545.00p 551.00p 308349
31/10/2012 546.00p 551.50p 546.00p 548.00p 584802
30/10/2012 535.00p 546.50p 535.00p 546.00p 284969
29/10/2012 532.50p 541.00p 531.00p 541.00p 321883
26/10/2012 528.50p 535.50p 528.50p 535.00p 187766
25/10/2012 527.50p 533.50p 526.00p 531.50p 184995
24/10/2012 520.50p 530.50p 520.00p 529.50p 513906
23/10/2012 527.50p 529.00p 521.00p 524.00p 628207
22/10/2012 531.00p 531.50p 527.00p 529.00p 133887
19/10/2012 524.50p 532.50p 524.50p 529.00p 577693
18/10/2012 530.00p 531.50p 522.50p 522.50p 437701
17/10/2012 530.50p 537.00p 529.50p 530.50p 887551
16/10/2012 533.00p 539.50p 533.00p 538.50p 710576
15/10/2012 532.00p 539.00p 528.00p 537.00p 301314
12/10/2012 532.00p 536.00p 528.00p 535.00p 653282
11/10/2012 529.00p 534.50p 528.00p 534.00p 189185
10/10/2012 529.50p 531.50p 528.50p 531.00p 262928
09/10/2012 535.00p 535.00p 528.00p 531.00p 331115
08/10/2012 533.00p 537.50p 530.50p 531.00p 280296
05/10/2012 529.00p 537.00p 525.00p 534.50p 174523
04/10/2012 529.00p 533.50p 527.50p 529.50p 462693
03/10/2012 529.00p 532.00p 526.50p 529.00p 255250
02/10/2012 527.50p 532.50p 525.50p 528.50p 279570
01/10/2012 527.00p 533.00p 525.00p 530.00p 292846
28/09/2012 529.50p 532.50p 526.50p 528.00p 518175
27/09/2012 526.00p 528.50p 521.50p 526.00p 279421
26/09/2012 524.00p 528.00p 523.00p 526.00p 115237
25/09/2012 523.00p 529.50p 521.50p 529.50p 209507
24/09/2012 523.00p 525.50p 521.00p 524.50p 186697
21/09/2012 530.00p 530.00p 521.50p 523.50p 888200
20/09/2012 535.50p 535.50p 525.00p 525.00p 329064
19/09/2012 533.00p 537.00p 533.00p 533.00p 892439
18/09/2012 536.50p 540.00p 533.50p 533.50p 166171
17/09/2012 538.00p 542.00p 535.50p 539.50p 294271
14/09/2012 520.00p 544.00p 514.00p 540.00p 643330
13/09/2012 521.00p 528.50p 521.00p 527.00p 392927
12/09/2012 524.00p 525.00p 519.72p 521.50p 259620
11/09/2012 523.50p 525.00p 520.00p 520.00p 330209
10/09/2012 528.00p 529.50p 522.00p 523.00p 229844
07/09/2012 527.00p 531.00p 523.50p 530.50p 276680
06/09/2012 521.50p 527.00p 521.50p 524.50p 513033
05/09/2012 519.00p 522.00p 515.50p 519.50p 628284
04/09/2012 527.50p 527.50p 517.00p 518.00p 221434
03/09/2012 523.00p 534.00p 523.00p 526.00p 184993
31/08/2012 521.00p 527.50p 520.35p 520.50p 364523
30/08/2012 517.50p 520.00p 515.00p 520.00p 350642
29/08/2012 519.00p 520.00p 516.00p 517.50p 231643
28/08/2012 526.50p 527.00p 515.50p 516.00p 302518
24/08/2012 531.00p 536.00p 524.00p 524.00p 192368
23/08/2012 533.50p 533.50p 524.50p 528.00p 216373
22/08/2012 527.00p 530.00p 525.00p 529.00p 311590
21/08/2012 527.50p 532.50p 527.50p 530.00p 212396
20/08/2012 528.00p 538.50p 525.50p 525.50p 227513
17/08/2012 537.00p 541.50p 529.00p 530.00p 232091
16/08/2012 537.00p 542.50p 537.00p 537.50p 238924
15/08/2012 550.50p 550.50p 537.50p 537.50p 145314
14/08/2012 539.50p 543.00p 536.50p 537.50p 262513
13/08/2012 534.00p 568.00p 534.00p 536.50p 192376
10/08/2012 544.50p 546.50p 535.50p 536.50p 286208
09/08/2012 547.50p 547.50p 538.50p 539.00p 248490
08/08/2012 540.50p 551.00p 540.50p 546.50p 297342
07/08/2012 545.00p 546.00p 538.50p 542.50p 218535
06/08/2012 544.50p 550.50p 542.50p 544.00p 348759
03/08/2012 546.00p 552.00p 542.00p 542.50p 333465
02/08/2012 544.50p 551.50p 541.50p 543.00p 273295
01/08/2012 545.00p 547.00p 540.00p 547.00p 473489
31/07/2012 549.00p 553.00p 542.00p 544.50p 182031
30/07/2012 550.00p 553.50p 545.50p 548.50p 204541
27/07/2012 548.00p 549.00p 539.50p 549.00p 193482
26/07/2012 536.50p 544.50p 530.50p 544.00p 365708
25/07/2012 537.00p 545.00p 533.00p 540.50p 362073
24/07/2012 536.50p 540.50p 535.00p 535.00p 214158
23/07/2012 536.50p 539.50p 529.50p 532.50p 171444
20/07/2012 543.50p 546.00p 537.50p 539.00p 365234
19/07/2012 545.50p 550.00p 544.50p 545.00p 268811
18/07/2012 545.00p 547.00p 536.00p 543.00p 632410
17/07/2012 539.00p 539.00p 533.00p 533.50p 234085
16/07/2012 535.00p 538.91p 532.50p 536.50p 319098
13/07/2012 530.00p 538.00p 530.00p 534.00p 426355
12/07/2012 532.00p 536.00p 527.50p 530.50p 246594
11/07/2012 531.00p 537.50p 526.50p 532.00p 196821
10/07/2012 528.00p 533.50p 527.00p 529.50p 270390
09/07/2012 532.50p 537.50p 521.00p 527.50p 456031
06/07/2012 528.00p 534.00p 527.50p 530.50p 263463
05/07/2012 532.50p 533.50p 526.00p 526.50p 321119
04/07/2012 529.00p 533.50p 526.00p 526.00p 290566
03/07/2012 528.00p 532.50p 524.00p 529.50p 288375
02/07/2012 513.00p 530.50p 511.00p 526.00p 578139
29/06/2012 516.50p 525.00p 508.50p 514.50p 480354
28/06/2012 512.50p 512.50p 501.00p 505.00p 335760
27/06/2012 502.50p 515.50p 502.50p 511.00p 431408
26/06/2012 504.50p 506.50p 499.70p 500.00p 409750
25/06/2012 508.50p 509.50p 500.50p 502.00p 314993
22/06/2012 510.00p 510.50p 500.50p 508.50p 295055
21/06/2012 515.00p 517.00p 507.50p 507.50p 661532
20/06/2012 512.50p 519.00p 510.50p 516.00p 516033
19/06/2012 510.50p 515.00p 507.00p 511.00p 348026
18/06/2012 515.00p 515.00p 501.00p 507.50p 470686
15/06/2012 500.50p 512.00p 500.00p 509.00p 1124610
14/06/2012 488.50p 502.00p 488.40p 497.60p 927125
13/06/2012 496.30p 496.30p 484.00p 492.00p 613077
12/06/2012 497.00p 502.50p 490.70p 495.00p 581147
11/06/2012 514.50p 516.00p 498.80p 499.50p 437399
08/06/2012 514.00p 514.00p 504.00p 509.50p 405298
07/06/2012 518.50p 518.50p 509.00p 511.50p 385430
06/06/2012 503.50p 515.50p 503.00p 513.50p 552067
01/06/2012 510.00p 510.00p 499.10p 502.00p 480639
31/05/2012 514.00p 516.50p 504.00p 505.00p 561388
30/05/2012 518.00p 518.00p 509.50p 510.00p 394222
29/05/2012 523.00p 524.50p 518.50p 519.50p 323283
28/05/2012 519.00p 523.50p 516.00p 520.50p 199357
25/05/2012 520.50p 524.00p 512.50p 517.50p 589139
24/05/2012 517.50p 521.00p 507.00p 520.50p 1080452
23/05/2012 522.00p 522.00p 508.00p 516.50p 1104045
22/05/2012 528.00p 528.00p 511.00p 520.00p 668670
21/05/2012 517.00p 520.50p 510.50p 520.50p 586897
18/05/2012 516.50p 523.00p 512.50p 515.00p 575134
17/05/2012 527.50p 534.50p 520.00p 522.50p 427566
16/05/2012 516.00p 529.05p 511.00p 529.00p 413230
15/05/2012 519.00p 525.50p 517.50p 522.00p 412295
14/05/2012 521.50p 523.00p 517.00p 520.50p 338333
11/05/2012 513.00p 526.00p 509.00p 526.00p 335155
10/05/2012 516.00p 516.50p 506.00p 514.50p 457157
09/05/2012 522.50p 522.50p 506.00p 515.00p 396490
08/05/2012 515.00p 526.50p 515.00p 518.00p 569076
04/05/2012 520.00p 524.85p 510.00p 513.50p 364944
03/05/2012 520.50p 525.50p 519.00p 523.50p 430672
02/05/2012 521.00p 525.50p 519.00p 521.50p 462837
01/05/2012 511.50p 520.50p 507.00p 520.00p 173722
30/04/2012 517.50p 517.50p 507.50p 511.50p 532022
27/04/2012 504.00p 518.50p 504.00p 518.00p 415296
26/04/2012 504.00p 508.00p 500.65p 505.00p 442724
25/04/2012 497.30p 506.50p 497.30p 503.00p 361426
24/04/2012 493.10p 502.00p 491.20p 500.00p 411784
23/04/2012 499.40p 502.00p 487.50p 493.10p 345885
20/04/2012 498.00p 502.00p 491.40p 501.00p 360513
19/04/2012 498.00p 500.50p 491.90p 495.40p 537411
18/04/2012 494.60p 496.50p 490.10p 494.10p 456727
17/04/2012 481.90p 495.50p 473.90p 493.40p 2093439
16/04/2012 488.70p 489.70p 479.90p 482.20p 703604
13/04/2012 497.00p 499.45p 486.00p 490.00p 757385
12/04/2012 491.00p 502.00p 487.30p 498.50p 822174
11/04/2012 485.00p 499.50p 482.90p 492.30p 685918
10/04/2012 486.50p 489.80p 482.00p 487.20p 522374
05/04/2012 486.40p 492.60p 482.40p 491.70p 429437
04/04/2012 493.90p 495.20p 484.50p 486.50p 457078
03/04/2012 496.90p 499.30p 491.40p 493.50p 430084
02/04/2012 496.00p 496.00p 489.50p 495.00p 682519
30/03/2012 484.60p 495.30p 484.60p 492.50p 641703
29/03/2012 489.00p 491.10p 482.30p 482.30p 570828
28/03/2012 499.20p 503.50p 487.70p 491.00p 404639
27/03/2012 505.50p 507.50p 498.70p 498.70p 564631
26/03/2012 499.50p 508.00p 494.60p 502.00p 473755
23/03/2012 501.50p 505.00p 495.30p 499.40p 386204
22/03/2012 506.50p 507.00p 497.80p 502.50p 475164
21/03/2012 512.00p 516.00p 509.00p 509.00p 321035
20/03/2012 520.00p 520.00p 505.00p 510.00p 416063
19/03/2012 521.50p 527.50p 517.50p 520.00p 380123
16/03/2012 515.00p 523.50p 510.50p 520.00p 895692
15/03/2012 525.00p 525.50p 509.50p 515.50p 483094
14/03/2012 524.50p 527.50p 521.00p 522.50p 369078
13/03/2012 512.50p 523.50p 512.50p 520.00p 474104
12/03/2012 509.00p 513.50p 506.00p 512.00p 247193
09/03/2012 508.00p 511.00p 500.50p 508.00p 324635
08/03/2012 496.00p 504.50p 494.80p 503.50p 494360
07/03/2012 485.00p 495.00p 482.50p 492.80p 464223
06/03/2012 497.80p 497.80p 482.90p 484.00p 603413
05/03/2012 499.10p 500.50p 495.00p 497.00p 311308
02/03/2012 500.50p 505.00p 497.00p 499.60p 290730
01/03/2012 489.00p 501.00p 489.00p 499.00p 885702
29/02/2012 490.80p 495.30p 487.90p 490.00p 463912
28/02/2012 492.40p 495.30p 488.90p 490.10p 593922
27/02/2012 496.90p 496.90p 486.90p 489.80p 436953
24/02/2012 499.50p 502.00p 495.80p 499.60p 659677

*Close Price adjusted for both dividends and splits