Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/06/2018 939.50p 939.50p 927.00p 932.50p 439943
25/06/2018 934.00p 938.50p 927.00p 936.50p 465182
22/06/2018 930.00p 941.00p 930.00p 936.00p 646393
21/06/2018 945.50p 947.50p 929.50p 932.50p 921272
20/06/2018 934.50p 948.00p 927.00p 946.00p 834211
19/06/2018 925.50p 936.00p 922.50p 927.00p 791258
18/06/2018 934.00p 937.50p 927.00p 930.00p 1462386
15/06/2018 933.00p 940.50p 928.50p 936.00p 1782043
14/06/2018 929.50p 946.50p 919.00p 932.00p 844519
13/06/2018 940.00p 941.00p 934.00p 937.50p 968482
12/06/2018 960.50p 963.00p 939.00p 939.00p 662647
11/06/2018 960.50p 970.00p 957.46p 960.00p 283618
08/06/2018 953.00p 961.50p 951.00p 960.00p 620456
07/06/2018 963.00p 965.50p 949.50p 953.00p 474735
06/06/2018 966.50p 976.50p 962.00p 968.00p 654411
05/06/2018 954.50p 963.50p 938.00p 960.00p 1065873
04/06/2018 921.50p 943.00p 921.50p 931.50p 829161
01/06/2018 928.00p 934.00p 916.50p 917.00p 644492
31/05/2018 928.50p 935.85p 922.50p 922.50p 2006562
30/05/2018 936.00p 941.50p 928.00p 928.00p 760575
29/05/2018 956.50p 956.50p 932.00p 935.00p 972688
25/05/2018 958.50p 961.00p 948.50p 960.00p 763794
24/05/2018 948.50p 958.50p 941.00p 947.50p 394330
23/05/2018 986.50p 988.50p 948.00p 948.00p 676062
22/05/2018 1,001.00p 1,006.00p 981.50p 990.00p 419739
21/05/2018 999.00p 999.00p 986.50p 990.00p 226165
18/05/2018 1,001.00p 1,001.00p 980.00p 986.00p 247543
17/05/2018 987.00p 991.00p 982.00p 987.50p 306931
16/05/2018 990.00p 994.50p 984.50p 986.00p 345195
15/05/2018 1,004.00p 1,006.00p 990.00p 990.00p 383664
14/05/2018 1,013.00p 1,018.00p 1,008.00p 1,008.00p 291254
11/05/2018 1,028.00p 1,028.00p 1,012.00p 1,015.00p 335036
10/05/2018 1,014.00p 1,014.23p 1,007.00p 1,012.00p 285152
09/05/2018 1,010.00p 1,016.00p 1,006.00p 1,011.00p 500767
08/05/2018 1,016.00p 1,016.00p 1,008.84p 1,011.00p 301776
04/05/2018 1,011.00p 1,016.00p 1,006.00p 1,007.00p 244645
03/05/2018 1,013.00p 1,015.00p 1,006.00p 1,011.00p 334566
02/05/2018 1,015.00p 1,019.00p 1,004.00p 1,009.00p 393880
01/05/2018 1,010.00p 1,023.00p 1,010.00p 1,011.00p 100878
30/04/2018 1,001.00p 1,016.00p 995.45p 1,011.00p 237186
27/04/2018 984.50p 1,007.00p 984.50p 1,007.00p 398402
26/04/2018 986.00p 990.50p 984.00p 985.00p 542303
25/04/2018 991.50p 998.50p 982.00p 982.50p 264695
24/04/2018 993.50p 1,002.00p 989.50p 993.00p 420253
23/04/2018 996.50p 996.50p 988.35p 994.00p 271375
20/04/2018 989.50p 996.50p 988.50p 995.00p 255162
19/04/2018 974.00p 994.00p 974.00p 990.00p 377309
18/04/2018 980.50p 989.50p 980.50p 984.00p 505026
17/04/2018 981.50p 986.00p 970.50p 981.50p 328268
16/04/2018 981.50p 984.50p 973.50p 979.00p 290051
13/04/2018 982.00p 983.27p 969.00p 982.00p 315993
12/04/2018 975.50p 980.00p 972.00p 980.00p 482682
11/04/2018 978.50p 983.50p 976.50p 977.50p 723774
10/04/2018 989.00p 991.50p 981.50p 984.00p 392122
09/04/2018 991.50p 994.50p 984.50p 984.50p 239165
06/04/2018 985.50p 990.27p 981.00p 985.50p 235071
05/04/2018 988.50p 989.00p 977.00p 985.50p 314114
04/04/2018 980.00p 983.00p 973.00p 981.00p 413604
03/04/2018 975.00p 983.00p 968.50p 979.00p 365419
29/03/2018 977.00p 988.00p 977.00p 982.00p 529456
28/03/2018 966.50p 976.50p 958.50p 975.00p 380244
27/03/2018 973.50p 977.00p 961.50p 967.50p 325184
26/03/2018 976.50p 978.00p 959.00p 965.50p 287003
23/03/2018 968.50p 979.00p 966.00p 970.00p 511481
22/03/2018 968.50p 976.00p 963.50p 974.50p 427807
21/03/2018 978.50p 979.00p 966.00p 972.00p 371400
20/03/2018 969.50p 983.50p 969.50p 979.50p 311382
19/03/2018 959.00p 971.00p 959.00p 967.00p 395931
16/03/2018 970.50p 973.00p 954.50p 960.00p 1191259
15/03/2018 973.50p 977.74p 958.50p 969.50p 480668
14/03/2018 962.50p 977.50p 962.50p 971.00p 491758
13/03/2018 984.00p 988.00p 959.00p 964.00p 591282
12/03/2018 988.50p 989.50p 979.00p 985.50p 254322
09/03/2018 988.50p 990.00p 981.00p 983.50p 356058
08/03/2018 972.00p 988.00p 970.00p 988.00p 446968
07/03/2018 960.50p 971.00p 960.00p 971.00p 342274
06/03/2018 970.00p 971.00p 954.73p 964.00p 327818
05/03/2018 961.00p 965.00p 954.50p 964.50p 389946
02/03/2018 957.00p 967.00p 954.00p 962.00p 422687
01/03/2018 962.00p 966.00p 952.50p 961.50p 337097
28/02/2018 962.50p 964.50p 951.50p 962.50p 700139
27/02/2018 979.50p 981.00p 963.00p 965.50p 464595
26/02/2018 986.50p 987.50p 975.00p 977.00p 304949
23/02/2018 968.50p 990.00p 968.50p 979.50p 527655
22/02/2018 959.50p 971.50p 958.00p 968.50p 480270
21/02/2018 967.00p 977.50p 965.00p 968.00p 296217
20/02/2018 977.00p 979.50p 968.50p 969.50p 407691
19/02/2018 978.00p 981.50p 969.00p 974.00p 279408
16/02/2018 968.50p 984.00p 968.50p 982.00p 283531
15/02/2018 969.50p 971.22p 957.00p 965.00p 516218
14/02/2018 961.00p 974.00p 958.50p 963.50p 591831
13/02/2018 952.50p 964.00p 944.50p 952.50p 360485
12/02/2018 955.00p 956.50p 944.00p 952.50p 429110
09/02/2018 941.50p 959.50p 937.00p 943.00p 441889
08/02/2018 940.50p 960.50p 936.00p 946.00p 709797
07/02/2018 933.50p 954.00p 920.00p 946.50p 573218
06/02/2018 938.50p 944.00p 921.00p 921.00p 748896
05/02/2018 974.00p 974.00p 954.50p 956.00p 270719
02/02/2018 987.50p 987.50p 972.00p 976.00p 345130
01/02/2018 1,002.00p 1,012.00p 985.00p 985.00p 587745
31/01/2018 995.00p 1,004.00p 993.50p 1,000.00p 780481
30/01/2018 1,004.00p 1,004.00p 996.50p 997.50p 468989
29/01/2018 1,028.00p 1,028.00p 1,008.00p 1,010.00p 295408
26/01/2018 1,014.00p 1,025.00p 1,008.00p 1,025.00p 319309
25/01/2018 1,012.00p 1,017.00p 1,004.00p 1,007.00p 409264
24/01/2018 1,020.00p 1,020.00p 1,007.00p 1,007.00p 293064
23/01/2018 1,007.00p 1,021.00p 1,002.00p 1,014.00p 299129
22/01/2018 1,009.00p 1,013.00p 1,003.00p 1,007.00p 329466
19/01/2018 1,004.00p 1,011.00p 1,001.00p 1,008.00p 382090
18/01/2018 1,017.00p 1,017.00p 996.50p 1,006.00p 493775
17/01/2018 1,013.00p 1,024.00p 1,012.00p 1,022.00p 443694
16/01/2018 987.00p 1,017.00p 987.00p 1,012.00p 919730
15/01/2018 1,007.00p 1,013.00p 976.00p 986.00p 1015778
12/01/2018 1,018.00p 1,027.00p 1,013.00p 1,015.00p 496546
11/01/2018 1,030.00p 1,033.00p 1,016.00p 1,016.00p 408101
10/01/2018 1,038.00p 1,041.00p 1,026.00p 1,028.00p 262984
09/01/2018 1,055.00p 1,055.00p 1,032.00p 1,041.00p 496020
08/01/2018 1,039.00p 1,055.00p 1,039.00p 1,055.00p 669088
05/01/2018 1,032.00p 1,043.00p 1,028.00p 1,041.00p 370725
04/01/2018 1,053.00p 1,053.00p 1,029.00p 1,034.00p 525045
03/01/2018 1,036.00p 1,050.00p 1,036.00p 1,050.00p 315977
02/01/2018 1,041.00p 1,046.00p 1,030.00p 1,040.00p 341081
29/12/2017 1,031.00p 1,045.00p 1,026.00p 1,044.00p 432465
28/12/2017 1,026.00p 1,031.00p 1,020.00p 1,027.00p 187164
27/12/2017 1,021.00p 1,030.00p 1,018.00p 1,022.00p 343107
22/12/2017 1,013.00p 1,018.00p 1,010.00p 1,018.00p 83282
21/12/2017 1,014.00p 1,016.97p 1,005.00p 1,013.00p 368429
20/12/2017 1,024.00p 1,024.00p 1,007.00p 1,010.00p 468745
19/12/2017 1,015.00p 1,025.00p 1,010.00p 1,020.00p 591533
18/12/2017 1,006.00p 1,016.00p 1,004.00p 1,013.00p 634367
15/12/2017 998.00p 1,007.00p 997.50p 1,002.00p 1585876
14/12/2017 994.50p 1,000.00p 993.50p 995.50p 497224
13/12/2017 996.50p 1,001.00p 990.00p 991.50p 903656
12/12/2017 1,001.00p 1,009.00p 995.00p 997.00p 849720
11/12/2017 1,003.00p 1,014.00p 998.00p 998.50p 813955
08/12/2017 994.00p 1,004.75p 993.50p 1,000.00p 962683
07/12/2017 994.00p 997.50p 983.00p 990.50p 970931
06/12/2017 1,000.00p 1,009.00p 981.50p 983.00p 1170996
05/12/2017 1,010.00p 1,010.00p 997.50p 1,001.00p 596031
04/12/2017 992.00p 995.50p 986.00p 991.00p 410191
01/12/2017 984.00p 994.50p 980.50p 987.50p 628089
30/11/2017 988.00p 1,004.50p 983.00p 992.50p 571451
29/11/2017 997.50p 1,003.00p 983.00p 987.50p 709763
28/11/2017 992.50p 1,007.00p 983.50p 992.50p 677444
27/11/2017 989.50p 996.50p 986.00p 989.50p 493015
24/11/2017 1,007.00p 1,007.00p 991.00p 991.00p 233717
23/11/2017 983.00p 1,006.00p 983.00p 1,004.00p 339306
22/11/2017 990.00p 996.00p 990.00p 991.00p 316990
21/11/2017 990.50p 996.37p 986.00p 993.00p 340665
20/11/2017 993.00p 997.50p 990.50p 994.00p 288758
17/11/2017 990.00p 994.11p 984.50p 993.00p 350373
16/11/2017 1,001.00p 1,001.00p 986.50p 993.00p 375838
15/11/2017 987.00p 989.50p 979.50p 985.00p 534857
14/11/2017 982.00p 992.00p 982.00p 988.50p 402309
13/11/2017 963.00p 988.50p 962.00p 983.50p 368328
10/11/2017 991.50p 994.00p 984.00p 986.00p 451683
09/11/2017 987.00p 997.50p 985.50p 993.00p 1372140
08/11/2017 1,000.00p 1,005.00p 990.00p 990.00p 343707
07/11/2017 1,007.00p 1,008.00p 988.50p 1,000.00p 873372
06/11/2017 1,007.00p 1,011.00p 996.50p 999.50p 338007
03/11/2017 1,022.00p 1,022.00p 998.74p 1,006.00p 413405
02/11/2017 995.50p 1,008.00p 995.50p 1,001.00p 222864
01/11/2017 993.00p 1,002.00p 988.00p 993.00p 475847
31/10/2017 987.00p 999.00p 983.32p 990.00p 625029
30/10/2017 981.50p 987.00p 981.00p 983.50p 359305
27/10/2017 999.00p 999.00p 979.50p 983.00p 320593
26/10/2017 982.50p 986.50p 977.00p 979.50p 475994
25/10/2017 988.00p 988.00p 978.00p 982.50p 285135
24/10/2017 982.50p 991.50p 971.00p 986.50p 464325
23/10/2017 995.00p 995.00p 977.50p 980.00p 347876
20/10/2017 1,012.00p 1,015.00p 993.00p 994.00p 379858
19/10/2017 1,007.00p 1,012.00p 1,003.00p 1,008.00p 2130332
18/10/2017 1,010.00p 1,018.00p 1,007.00p 1,008.00p 186675
17/10/2017 999.00p 1,006.00p 997.29p 1,006.00p 366058
16/10/2017 997.00p 1,007.12p 996.00p 1,004.00p 211839
13/10/2017 1,007.00p 1,009.00p 999.00p 1,000.00p 279309
12/10/2017 1,009.00p 1,009.00p 998.50p 1,004.00p 158358
11/10/2017 989.00p 998.00p 989.00p 996.50p 268639
10/10/2017 992.00p 992.00p 987.00p 988.00p 350913
09/10/2017 992.00p 994.50p 985.00p 987.00p 347621
06/10/2017 990.00p 992.50p 983.00p 989.50p 336711
05/10/2017 984.50p 992.00p 978.00p 989.50p 436165
04/10/2017 988.50p 990.50p 980.50p 984.00p 820110
03/10/2017 1,018.00p 1,022.00p 1,009.00p 1,010.00p 271231
02/10/2017 1,014.00p 1,020.00p 1,010.00p 1,010.00p 384891
29/09/2017 1,019.00p 1,023.00p 1,012.00p 1,016.00p 355327
28/09/2017 1,007.00p 1,021.00p 1,006.00p 1,012.00p 181510
27/09/2017 1,011.00p 1,021.00p 1,004.00p 1,007.00p 301378
26/09/2017 1,014.00p 1,016.00p 1,006.00p 1,012.00p 175363
25/09/2017 1,008.00p 1,015.00p 1,007.00p 1,010.00p 218777
22/09/2017 1,010.00p 1,017.00p 1,008.00p 1,012.00p 216769
21/09/2017 1,012.00p 1,016.00p 1,006.00p 1,011.00p 203130
20/09/2017 1,002.00p 1,012.00p 1,001.00p 1,011.00p 224868
19/09/2017 1,004.00p 1,009.00p 999.50p 1,005.00p 241766
18/09/2017 1,010.00p 1,012.00p 999.00p 1,005.00p 297854
15/09/2017 1,008.00p 1,014.00p 1,002.00p 1,014.00p 1273283
14/09/2017 994.50p 1,030.00p 993.00p 1,007.00p 453155
13/09/2017 990.00p 1,001.00p 990.00p 1,000.00p 313786
12/09/2017 1,036.00p 1,036.00p 1,003.00p 1,005.00p 353368
11/09/2017 1,006.00p 1,013.00p 1,005.00p 1,013.00p 171784

*Close Price adjusted for both dividends and splits