Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/01/2020 923.50p 923.50p 910.00p 912.00p 205635
22/01/2020 913.00p 921.00p 907.50p 917.50p 166874
21/01/2020 916.00p 929.60p 911.00p 917.50p 121811
20/01/2020 923.00p 927.50p 915.50p 924.50p 144771
17/01/2020 906.50p 924.50p 906.50p 923.00p 177047
16/01/2020 891.00p 917.50p 891.00p 917.50p 408187
15/01/2020 903.50p 913.50p 895.50p 913.00p 450020
14/01/2020 914.00p 920.00p 908.50p 909.00p 234361
13/01/2020 916.50p 925.50p 907.00p 913.50p 262818
10/01/2020 906.00p 912.64p 904.50p 905.00p 157523
09/01/2020 916.50p 923.50p 906.50p 908.00p 192846
08/01/2020 941.50p 941.50p 914.00p 917.50p 339778
07/01/2020 943.50p 955.00p 931.50p 940.00p 350163
06/01/2020 955.00p 955.00p 922.50p 945.00p 573240
03/01/2020 915.00p 936.50p 915.00p 936.50p 301361
02/01/2020 933.50p 943.50p 930.50p 933.50p 225779
31/12/2019 933.00p 948.00p 932.50p 945.00p 67666
30/12/2019 941.00p 942.50p 930.50p 931.50p 143719
27/12/2019 934.00p 937.50p 921.40p 937.50p 170359
24/12/2019 913.50p 929.02p 913.50p 920.00p 76308
23/12/2019 921.50p 929.83p 917.50p 919.00p 254111
20/12/2019 922.00p 924.50p 914.50p 914.50p 463112
19/12/2019 919.00p 931.50p 908.00p 922.00p 237435
18/12/2019 935.00p 935.00p 898.00p 914.00p 517039
17/12/2019 946.00p 951.50p 922.50p 930.00p 710774
16/12/2019 950.50p 968.00p 950.50p 955.00p 470031
13/12/2019 928.50p 968.00p 928.50p 951.00p 1248837
12/12/2019 921.00p 925.50p 898.50p 907.00p 529245
11/12/2019 944.50p 944.50p 914.00p 931.50p 1143506
10/12/2019 950.00p 951.50p 922.50p 943.00p 365820
09/12/2019 950.00p 967.00p 949.00p 963.00p 429352
06/12/2019 939.50p 960.50p 934.65p 960.50p 449504
05/12/2019 915.50p 938.50p 915.50p 935.00p 690518
04/12/2019 905.50p 913.00p 901.00p 910.00p 330998
03/12/2019 896.00p 913.50p 896.00p 912.00p 287156
02/12/2019 909.50p 912.50p 898.50p 905.00p 342023
29/11/2019 907.50p 928.50p 907.00p 907.00p 322081
28/11/2019 899.50p 924.50p 899.50p 924.50p 325903
27/11/2019 896.50p 914.82p 896.50p 910.50p 368858
26/11/2019 944.00p 952.50p 902.50p 908.00p 696966
25/11/2019 946.50p 954.00p 941.50p 951.00p 423723
22/11/2019 935.50p 947.00p 935.50p 940.00p 279741
21/11/2019 943.50p 944.00p 934.50p 942.00p 195271
20/11/2019 950.50p 952.00p 936.00p 951.00p 207213
19/11/2019 954.50p 957.50p 946.00p 948.00p 187894
18/11/2019 919.50p 960.50p 919.50p 949.50p 410170
15/11/2019 917.50p 937.14p 913.00p 937.00p 286360
14/11/2019 914.50p 922.50p 913.50p 920.50p 218020
13/11/2019 922.00p 922.00p 910.50p 915.50p 167994
12/11/2019 913.00p 925.85p 907.50p 920.50p 254888
11/11/2019 903.00p 919.50p 901.00p 909.00p 468234
08/11/2019 923.00p 924.52p 905.00p 909.50p 306691
07/11/2019 925.50p 929.50p 915.00p 919.50p 429906
06/11/2019 929.50p 935.00p 921.50p 924.00p 402756
05/11/2019 927.00p 938.50p 927.00p 937.00p 367617
04/11/2019 940.00p 944.00p 933.50p 937.00p 241629
01/11/2019 951.00p 953.50p 934.50p 937.00p 326461
31/10/2019 965.50p 965.50p 945.00p 945.00p 424340
30/10/2019 959.50p 965.50p 946.00p 955.00p 389471
29/10/2019 961.00p 966.50p 952.00p 966.50p 215455
28/10/2019 964.00p 968.00p 959.00p 960.00p 368821
25/10/2019 975.50p 977.00p 952.50p 959.00p 221674
24/10/2019 985.00p 987.00p 977.00p 978.00p 178630
23/10/2019 976.00p 981.50p 967.50p 979.50p 411933
22/10/2019 985.50p 992.50p 974.50p 975.50p 509779
21/10/2019 961.00p 986.00p 951.00p 973.50p 629527
18/10/2019 950.00p 966.00p 950.00p 962.50p 350970
17/10/2019 954.50p 975.00p 948.00p 957.00p 651298
16/10/2019 949.00p 958.50p 935.50p 951.00p 427692
15/10/2019 912.00p 954.50p 909.00p 947.00p 623022
14/10/2019 900.00p 915.50p 892.50p 915.50p 452626
11/10/2019 878.00p 915.00p 870.50p 912.00p 850792
10/10/2019 862.50p 868.50p 854.00p 867.50p 388957
09/10/2019 861.50p 866.00p 854.50p 858.00p 317732
08/10/2019 882.00p 884.00p 863.00p 863.00p 248561
07/10/2019 907.50p 907.50p 880.50p 883.50p 196686
04/10/2019 880.00p 890.50p 879.50p 886.50p 174079
03/10/2019 885.50p 888.50p 879.50p 880.00p 214667
02/10/2019 899.50p 899.50p 882.00p 882.00p 313133
01/10/2019 906.50p 912.00p 891.50p 899.00p 337174
30/09/2019 907.00p 913.50p 901.00p 908.50p 297905
27/09/2019 908.00p 913.50p 903.00p 906.50p 283556
26/09/2019 891.50p 908.50p 891.50p 908.50p 306768
25/09/2019 883.00p 898.50p 871.50p 896.50p 294993
24/09/2019 893.50p 900.00p 882.00p 882.00p 980828
23/09/2019 892.00p 897.00p 882.50p 895.00p 347215
20/09/2019 877.50p 900.00p 876.00p 893.00p 1056431
19/09/2019 869.50p 885.12p 865.50p 875.00p 321923
18/09/2019 865.50p 874.50p 865.50p 866.00p 253614
17/09/2019 878.50p 878.50p 858.00p 862.00p 237667
16/09/2019 891.50p 893.05p 864.50p 864.50p 416583
13/09/2019 886.00p 899.00p 886.00p 895.00p 251190
12/09/2019 870.00p 894.00p 870.00p 889.50p 267729
11/09/2019 832.00p 880.00p 832.00p 878.50p 312926
10/09/2019 837.00p 851.50p 837.00p 851.50p 203158
09/09/2019 851.50p 852.00p 838.00p 838.50p 161284
06/09/2019 846.00p 850.00p 840.50p 846.50p 164021
05/09/2019 854.50p 855.50p 842.50p 850.00p 337931
04/09/2019 839.50p 856.50p 839.50p 854.50p 196721
03/09/2019 878.50p 878.50p 839.50p 847.50p 235213
02/09/2019 864.50p 875.50p 859.01p 861.00p 320665
30/08/2019 851.00p 870.50p 851.00p 866.00p 513690
29/08/2019 840.00p 855.50p 840.00p 855.00p 332352
28/08/2019 833.00p 850.00p 830.00p 850.00p 485041
27/08/2019 828.50p 839.50p 819.50p 839.50p 535619
23/08/2019 814.50p 834.00p 814.50p 828.50p 323702
22/08/2019 805.50p 814.50p 799.00p 814.50p 430595
21/08/2019 783.00p 806.34p 783.00p 801.50p 572152
20/08/2019 771.00p 786.75p 770.00p 786.50p 544129
19/08/2019 755.50p 770.00p 755.50p 770.00p 269707
16/08/2019 755.50p 757.00p 748.00p 757.00p 229071
15/08/2019 742.50p 755.24p 742.50p 750.00p 256214
14/08/2019 734.00p 745.00p 734.00p 743.00p 193714
13/08/2019 741.00p 744.00p 736.00p 739.50p 119634
12/08/2019 748.00p 760.50p 740.00p 740.00p 212596
09/08/2019 756.50p 756.50p 748.50p 748.50p 163560
08/08/2019 761.50p 761.98p 752.00p 756.00p 115965
07/08/2019 755.50p 756.50p 747.00p 754.50p 263320
06/08/2019 747.00p 752.50p 742.00p 748.00p 400732
05/08/2019 790.00p 790.00p 746.00p 750.50p 568580
02/08/2019 780.00p 786.00p 771.00p 772.00p 369657
01/08/2019 781.50p 791.00p 777.50p 784.00p 489043
31/07/2019 800.00p 806.00p 782.50p 786.50p 787265
30/07/2019 818.00p 820.50p 807.50p 807.50p 182014
29/07/2019 818.50p 823.50p 816.00p 818.50p 166490
26/07/2019 824.50p 824.50p 813.26p 815.50p 141017
25/07/2019 820.50p 827.00p 814.00p 821.50p 164819
24/07/2019 832.00p 833.50p 817.00p 819.00p 173000
23/07/2019 815.50p 815.50p 807.50p 814.00p 275346
22/07/2019 819.50p 819.50p 802.50p 812.50p 208759
19/07/2019 813.50p 823.00p 813.50p 821.00p 240173
18/07/2019 817.00p 820.00p 812.50p 818.00p 234597
17/07/2019 811.50p 818.50p 809.50p 817.00p 246714
16/07/2019 812.00p 814.00p 804.00p 808.00p 304973
15/07/2019 809.00p 817.50p 808.00p 813.50p 150236
12/07/2019 803.50p 812.50p 803.25p 812.50p 149904
11/07/2019 805.00p 814.50p 805.00p 811.00p 347440
10/07/2019 810.50p 813.50p 808.50p 812.00p 139639
09/07/2019 801.00p 816.00p 801.00p 815.00p 865822
08/07/2019 803.00p 811.16p 801.00p 805.00p 194752
05/07/2019 821.00p 826.00p 809.00p 809.00p 196659
04/07/2019 815.00p 821.50p 813.50p 818.00p 193405
03/07/2019 804.50p 822.27p 799.45p 815.00p 397952
02/07/2019 811.50p 812.50p 803.00p 808.00p 194599
01/07/2019 804.00p 814.00p 803.45p 807.50p 299886
28/06/2019 802.50p 810.00p 802.50p 804.00p 356812
27/06/2019 809.00p 811.00p 798.00p 803.00p 353854
26/06/2019 817.00p 818.00p 804.50p 807.50p 245720
25/06/2019 814.50p 820.00p 808.00p 820.00p 319615
24/06/2019 821.00p 822.00p 814.20p 816.00p 345567
21/06/2019 820.50p 828.06p 817.28p 818.50p 1234126
20/06/2019 828.00p 828.00p 814.50p 818.50p 345945
19/06/2019 831.00p 832.00p 826.50p 827.50p 418198
18/06/2019 816.50p 832.00p 814.50p 832.00p 350234
17/06/2019 824.00p 825.00p 818.00p 820.00p 223949
14/06/2019 806.50p 821.00p 805.50p 818.50p 247234
13/06/2019 812.00p 821.50p 810.00p 812.50p 324679
12/06/2019 827.00p 830.00p 821.50p 824.00p 239122
11/06/2019 819.50p 828.00p 819.50p 824.00p 266933
10/06/2019 815.00p 827.00p 809.00p 825.00p 140710
07/06/2019 831.50p 832.00p 823.00p 827.00p 252642
06/06/2019 822.50p 834.50p 822.50p 832.50p 204496
05/06/2019 823.00p 832.00p 822.00p 831.00p 1151218
04/06/2019 808.50p 826.00p 808.50p 826.00p 340931
03/06/2019 821.00p 828.50p 812.00p 826.00p 179338
31/05/2019 820.00p 825.50p 815.00p 823.00p 348750
30/05/2019 813.00p 825.50p 813.00p 825.50p 182847
29/05/2019 818.00p 823.50p 816.00p 822.00p 238000
28/05/2019 832.00p 832.63p 818.50p 821.00p 771050
24/05/2019 825.00p 835.50p 825.00p 832.00p 134989
23/05/2019 828.50p 831.50p 812.50p 828.00p 269775
22/05/2019 846.50p 850.00p 833.50p 833.50p 323364
21/05/2019 857.00p 857.00p 843.50p 854.00p 318437
20/05/2019 838.00p 857.50p 838.00p 852.00p 170179
17/05/2019 857.00p 861.00p 849.00p 853.00p 546799
16/05/2019 863.00p 866.50p 857.50p 858.00p 137529
15/05/2019 860.00p 871.00p 860.00p 861.50p 232248
14/05/2019 854.50p 869.00p 854.50p 865.50p 458043
13/05/2019 878.50p 881.50p 869.50p 870.00p 218240
10/05/2019 876.50p 885.00p 875.50p 878.00p 210656
09/05/2019 872.00p 881.50p 868.38p 875.00p 198263
08/05/2019 870.00p 876.50p 859.50p 873.50p 217269
07/05/2019 868.00p 877.50p 861.35p 866.50p 142236
03/05/2019 856.50p 866.50p 856.50p 865.00p 223256
02/05/2019 873.50p 873.50p 855.50p 860.00p 191294
01/05/2019 873.50p 873.50p 856.00p 864.00p 55969
30/04/2019 867.50p 867.50p 855.50p 859.50p 236540
29/04/2019 854.50p 869.29p 854.50p 859.00p 120635
26/04/2019 860.00p 860.00p 853.50p 860.00p 256680
25/04/2019 872.00p 872.00p 859.50p 866.00p 152513
24/04/2019 846.00p 871.00p 846.00p 870.50p 178397
23/04/2019 845.00p 851.50p 844.50p 851.50p 191782
18/04/2019 849.50p 852.00p 845.00p 852.00p 243654
17/04/2019 856.00p 856.00p 846.00p 846.50p 323538
16/04/2019 864.00p 868.50p 855.00p 856.50p 225625
15/04/2019 860.50p 866.50p 857.00p 860.50p 172289
12/04/2019 877.50p 877.50p 862.50p 863.50p 204543
11/04/2019 855.50p 877.50p 855.50p 873.50p 106206
10/04/2019 857.00p 866.00p 857.00p 865.50p 1116825
09/04/2019 859.00p 865.50p 850.00p 857.50p 335711

*Close Price adjusted for both dividends and splits