Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/04/2019 863.50p 869.50p 860.50p 863.00p 217386
05/04/2019 892.50p 892.50p 866.50p 871.00p 297256
04/04/2019 887.00p 893.00p 887.00p 890.50p 234931
03/04/2019 887.50p 896.00p 885.00p 891.00p 287682
02/04/2019 892.50p 893.50p 881.00p 886.50p 554123
01/04/2019 880.00p 886.00p 875.50p 886.00p 380791
29/03/2019 890.00p 892.75p 877.50p 880.00p 447306
28/03/2019 886.50p 895.50p 884.50p 885.00p 114553
27/03/2019 885.50p 891.50p 881.50p 890.00p 264016
26/03/2019 890.00p 895.00p 880.00p 887.50p 170709
25/03/2019 888.50p 888.50p 882.50p 886.00p 179362
22/03/2019 904.50p 904.50p 888.50p 889.00p 120595
21/03/2019 898.50p 901.00p 892.00p 900.00p 158186
20/03/2019 895.50p 905.50p 894.00p 897.50p 190290
19/03/2019 903.50p 903.50p 894.82p 901.00p 177400
18/03/2019 907.00p 908.00p 898.00p 902.00p 135905
15/03/2019 894.00p 905.50p 894.00p 902.50p 540718
14/03/2019 879.50p 897.50p 879.50p 893.50p 272762
13/03/2019 876.50p 886.14p 875.50p 883.00p 231056
12/03/2019 877.50p 889.00p 874.50p 877.00p 183712
11/03/2019 881.00p 883.50p 878.00p 880.50p 194358
08/03/2019 875.50p 886.50p 875.50p 882.00p 109310
07/03/2019 885.00p 885.67p 876.50p 884.00p 157988
06/03/2019 898.00p 898.00p 884.00p 885.00p 153121
05/03/2019 893.00p 896.07p 889.50p 895.00p 587105
04/03/2019 897.50p 901.00p 889.50p 890.00p 565691
01/03/2019 883.00p 897.00p 881.00p 893.00p 339915
28/02/2019 866.50p 890.00p 866.29p 880.50p 722200
27/02/2019 865.50p 875.00p 852.00p 875.00p 214898
26/02/2019 868.00p 874.00p 859.00p 868.50p 139422
25/02/2019 856.50p 857.00p 847.00p 856.00p 207448
22/02/2019 864.50p 867.00p 858.00p 859.00p 112380
21/02/2019 863.00p 871.50p 850.50p 866.50p 210493
20/02/2019 861.50p 863.50p 855.50p 859.00p 514830
19/02/2019 863.50p 869.00p 861.00p 862.50p 224242
18/02/2019 859.50p 875.00p 857.50p 867.50p 243028
15/02/2019 857.00p 870.50p 857.00p 860.00p 252090
14/02/2019 862.00p 875.50p 860.00p 860.00p 150620
13/02/2019 868.50p 870.00p 862.50p 865.00p 471431
12/02/2019 879.50p 880.42p 861.50p 866.50p 248252
11/02/2019 877.00p 879.50p 868.00p 878.50p 291707
08/02/2019 864.50p 887.00p 864.50p 871.00p 166487
07/02/2019 876.50p 885.00p 875.50p 883.00p 143426
06/02/2019 878.50p 887.00p 873.50p 883.50p 260920
05/02/2019 880.00p 885.50p 871.00p 878.50p 596677
04/02/2019 890.00p 890.00p 873.79p 879.00p 213550
01/02/2019 878.50p 884.00p 875.50p 879.00p 267698
31/01/2019 876.50p 899.00p 876.50p 882.00p 371148
30/01/2019 870.50p 888.00p 862.00p 888.00p 402223
29/01/2019 850.00p 875.50p 850.00p 874.50p 329106
28/01/2019 845.00p 853.50p 843.50p 852.00p 315370
25/01/2019 829.50p 848.00p 829.50p 845.50p 211904
24/01/2019 841.50p 847.50p 836.50p 842.50p 246783
23/01/2019 828.50p 844.50p 828.50p 842.50p 260297
22/01/2019 840.00p 849.50p 833.50p 833.50p 188452
21/01/2019 832.00p 845.00p 831.50p 837.00p 242349
18/01/2019 840.50p 849.00p 839.50p 839.50p 146820
17/01/2019 825.50p 843.50p 825.50p 841.50p 280499
16/01/2019 851.50p 862.20p 841.00p 845.50p 357703
15/01/2019 841.50p 855.30p 838.00p 851.50p 349477
14/01/2019 843.50p 853.50p 841.00p 841.00p 370557
11/01/2019 842.00p 855.50p 841.00p 846.50p 447374
10/01/2019 833.00p 848.00p 833.00p 837.50p 431565
09/01/2019 845.50p 848.50p 839.00p 842.00p 266087
08/01/2019 829.00p 849.00p 829.00p 847.50p 225639
07/01/2019 828.50p 835.00p 825.00p 833.00p 269558
04/01/2019 832.50p 832.50p 824.50p 828.00p 194723
03/01/2019 812.00p 825.00p 812.00p 820.00p 229915
02/01/2019 822.00p 828.00p 814.00p 817.00p 262664
31/12/2018 837.50p 844.00p 827.50p 830.50p 82199
28/12/2018 829.00p 839.01p 829.00p 833.00p 272480
27/12/2018 843.50p 856.50p 824.00p 826.00p 323259
24/12/2018 844.00p 853.00p 840.50p 844.00p 118774
21/12/2018 856.50p 856.50p 843.00p 844.00p 981367
20/12/2018 851.00p 867.00p 847.00p 857.00p 376625
19/12/2018 862.50p 862.50p 851.50p 852.50p 399973
18/12/2018 854.50p 867.00p 850.50p 860.00p 394770
17/12/2018 864.50p 872.50p 854.50p 854.50p 293204
14/12/2018 859.50p 868.50p 855.50p 868.50p 241044
13/12/2018 885.50p 889.50p 861.00p 870.00p 404109
12/12/2018 865.00p 900.00p 865.00p 882.00p 385487
11/12/2018 870.00p 878.39p 863.18p 868.50p 222795
10/12/2018 879.00p 884.50p 867.00p 867.00p 240008
07/12/2018 868.00p 882.50p 866.00p 877.00p 250207
06/12/2018 876.50p 877.50p 852.50p 870.50p 401778
05/12/2018 856.50p 880.50p 853.67p 879.00p 309263
04/12/2018 860.00p 867.00p 853.50p 867.00p 487744
03/12/2018 870.00p 875.50p 856.92p 865.00p 740613
30/11/2018 885.50p 892.50p 863.00p 870.00p 533890
29/11/2018 906.50p 906.50p 870.50p 885.00p 444238
28/11/2018 904.50p 914.28p 890.50p 905.50p 820210
27/11/2018 920.00p 926.00p 911.50p 920.00p 361216
26/11/2018 917.50p 932.00p 917.00p 920.00p 266895
23/11/2018 911.00p 917.71p 910.50p 915.50p 173848
22/11/2018 904.00p 914.00p 897.25p 906.00p 164293
21/11/2018 902.50p 909.50p 892.00p 907.00p 202513
20/11/2018 905.00p 914.50p 894.85p 897.00p 244885
19/11/2018 895.00p 914.50p 895.00p 909.00p 215242
16/11/2018 886.50p 902.00p 879.50p 900.50p 339550
15/11/2018 924.00p 924.00p 883.50p 894.50p 491576
14/11/2018 924.50p 930.50p 917.00p 917.00p 342072
13/11/2018 925.50p 929.00p 920.00p 920.00p 279491
12/11/2018 906.00p 930.00p 906.00p 922.00p 206896
09/11/2018 920.50p 934.50p 920.50p 928.50p 240424
08/11/2018 930.00p 935.50p 921.90p 926.00p 230739
07/11/2018 904.00p 935.50p 904.00p 928.00p 305693
06/11/2018 902.00p 920.00p 902.00p 913.00p 184921
05/11/2018 907.00p 913.50p 901.50p 905.50p 160741
02/11/2018 923.50p 923.50p 909.00p 909.00p 272684
01/11/2018 900.50p 920.50p 898.91p 911.50p 249810
31/10/2018 911.00p 911.00p 893.72p 897.00p 417542
30/10/2018 897.50p 910.00p 893.50p 907.00p 168281
29/10/2018 910.50p 911.50p 900.00p 901.50p 275232
26/10/2018 893.50p 906.50p 893.50p 906.50p 318835
25/10/2018 901.00p 905.50p 896.00p 901.50p 270009
24/10/2018 890.50p 904.00p 890.50p 900.50p 215731
23/10/2018 894.50p 900.00p 885.50p 893.00p 376408
22/10/2018 909.00p 909.00p 897.00p 901.00p 238330
19/10/2018 911.00p 912.00p 906.00p 906.00p 220942
18/10/2018 899.00p 914.50p 899.00p 905.50p 202285
17/10/2018 888.50p 902.50p 882.50p 902.50p 376152
16/10/2018 886.00p 891.00p 876.50p 884.50p 654980
15/10/2018 871.00p 875.00p 864.50p 866.50p 290325
12/10/2018 883.00p 889.50p 870.50p 870.50p 320604
11/10/2018 889.50p 889.50p 879.00p 883.00p 382034
10/10/2018 900.00p 912.50p 893.00p 893.00p 987217
09/10/2018 895.00p 919.50p 894.00p 900.50p 540191
08/10/2018 885.50p 907.50p 883.50p 895.00p 418824
05/10/2018 895.00p 901.50p 880.50p 888.00p 484111
04/10/2018 908.00p 908.00p 885.00p 887.50p 745580
03/10/2018 890.00p 890.00p 886.50p 886.50p 496919
02/10/2018 903.00p 903.00p 884.50p 887.50p 327693
01/10/2018 902.00p 913.50p 898.00p 906.00p 285864
28/09/2018 895.00p 913.50p 895.00p 905.50p 475317
27/09/2018 912.00p 912.00p 903.00p 904.50p 190637
26/09/2018 914.50p 916.00p 906.00p 907.00p 216735
25/09/2018 913.50p 929.00p 907.00p 910.00p 309063
24/09/2018 902.50p 917.00p 902.50p 913.00p 211801
21/09/2018 913.00p 927.00p 913.00p 923.00p 1171818
20/09/2018 905.00p 915.50p 903.00p 915.00p 219826
19/09/2018 905.00p 909.00p 903.00p 906.50p 336194
18/09/2018 899.50p 907.50p 899.50p 903.00p 153601
17/09/2018 903.50p 905.00p 896.55p 905.00p 161503
14/09/2018 900.50p 905.00p 898.50p 905.00p 157566
13/09/2018 907.00p 911.50p 901.00p 901.00p 188111
12/09/2018 902.00p 912.50p 900.00p 909.00p 222477
11/09/2018 910.50p 910.50p 901.00p 904.00p 285424
10/09/2018 911.00p 911.00p 905.00p 907.00p 202623
07/09/2018 906.50p 911.32p 901.00p 906.00p 368787
06/09/2018 917.50p 919.00p 912.00p 912.00p 545796
05/09/2018 917.50p 918.02p 915.00p 916.50p 379684
04/09/2018 917.00p 921.00p 913.00p 919.50p 274666
03/09/2018 921.00p 927.00p 913.00p 918.00p 315312
31/08/2018 917.00p 928.50p 916.50p 923.50p 410949
30/08/2018 923.00p 930.00p 913.00p 916.50p 397777
29/08/2018 925.50p 925.66p 914.50p 920.50p 386275
28/08/2018 918.00p 924.00p 913.00p 922.00p 169301
24/08/2018 913.00p 916.00p 911.00p 912.50p 124771
23/08/2018 913.00p 914.00p 910.00p 913.00p 107267
22/08/2018 915.00p 917.00p 913.00p 914.00p 95719
21/08/2018 912.50p 919.00p 912.50p 917.00p 125003
20/08/2018 915.50p 923.00p 913.00p 918.50p 145461
17/08/2018 913.00p 918.00p 910.50p 917.50p 230124
16/08/2018 902.00p 913.00p 899.50p 913.00p 208336
15/08/2018 910.50p 911.50p 895.50p 905.00p 273654
14/08/2018 910.50p 914.00p 907.50p 908.50p 206818
13/08/2018 920.00p 920.00p 912.22p 915.00p 388310
10/08/2018 924.00p 925.00p 917.00p 917.00p 227099
09/08/2018 929.50p 930.50p 919.50p 922.50p 223115
08/08/2018 925.00p 926.00p 921.75p 926.00p 195388
07/08/2018 927.50p 928.00p 923.00p 925.00p 145929
06/08/2018 927.00p 930.50p 922.25p 925.00p 143648
03/08/2018 928.50p 931.50p 924.00p 930.50p 211364
02/08/2018 931.50p 931.50p 922.50p 924.00p 219937
01/08/2018 927.50p 933.00p 926.00p 928.50p 330849
31/07/2018 933.50p 936.50p 929.00p 932.00p 315500
30/07/2018 923.50p 932.00p 920.50p 931.50p 293129
27/07/2018 926.00p 926.00p 916.50p 925.00p 325766
26/07/2018 921.50p 932.50p 917.00p 922.00p 325489
25/07/2018 924.50p 927.50p 917.00p 922.50p 377768
24/07/2018 917.50p 926.50p 916.00p 923.50p 331834
23/07/2018 936.00p 937.00p 919.50p 920.00p 550313
20/07/2018 920.00p 928.50p 920.00p 925.50p 432414
19/07/2018 922.50p 934.89p 921.00p 927.00p 382417
18/07/2018 930.50p 931.00p 922.50p 930.00p 270951
17/07/2018 914.50p 925.00p 913.50p 925.00p 252844
16/07/2018 928.50p 928.50p 916.50p 919.00p 234377
13/07/2018 928.00p 937.50p 921.00p 922.50p 184360
12/07/2018 926.00p 926.00p 917.50p 921.00p 274531
11/07/2018 928.50p 936.50p 920.50p 925.50p 289987
10/07/2018 928.00p 930.00p 923.50p 928.50p 418176
09/07/2018 944.00p 944.00p 929.00p 929.00p 345281
06/07/2018 926.50p 941.50p 926.50p 935.00p 388281
05/07/2018 927.00p 933.50p 926.50p 929.00p 359311
04/07/2018 925.00p 935.00p 925.00p 933.50p 297452
03/07/2018 934.00p 938.50p 929.00p 929.00p 379377
02/07/2018 930.00p 933.00p 925.00p 932.50p 403770
29/06/2018 934.00p 937.00p 931.00p 935.50p 395483
28/06/2018 933.00p 934.00p 928.00p 932.50p 240121
27/06/2018 935.50p 937.00p 926.00p 934.00p 667995

*Close Price adjusted for both dividends and splits