Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
18/04/2017 932.00p 932.00p 902.50p 920.00p 603150
13/04/2017 937.50p 937.50p 915.00p 929.00p 556165
12/04/2017 941.00p 949.00p 941.00p 949.00p 215159
11/04/2017 944.50p 948.00p 937.00p 948.00p 239193
10/04/2017 938.50p 943.50p 930.00p 943.50p 234782
07/04/2017 936.50p 938.50p 925.00p 932.00p 205983
06/04/2017 921.00p 931.57p 915.50p 931.50p 210731
05/04/2017 922.50p 927.00p 902.50p 924.50p 270357
04/04/2017 901.50p 917.50p 901.50p 909.00p 340278
03/04/2017 927.50p 927.50p 903.00p 908.00p 362833
31/03/2017 914.50p 921.50p 907.50p 921.00p 258615
30/03/2017 937.00p 937.00p 912.50p 919.50p 225646
29/03/2017 905.50p 924.50p 905.50p 923.00p 220151
28/03/2017 930.00p 930.00p 907.50p 919.00p 311780
27/03/2017 930.00p 930.00p 906.00p 928.50p 400291
24/03/2017 923.50p 932.00p 911.50p 931.50p 314534
23/03/2017 875.00p 925.50p 859.00p 924.00p 615055
22/03/2017 864.50p 880.00p 858.16p 876.50p 456877
21/03/2017 893.00p 897.00p 877.50p 884.50p 308510
20/03/2017 873.00p 895.00p 873.00p 894.50p 227340
17/03/2017 863.00p 880.50p 863.00p 879.00p 231415
16/03/2017 843.00p 863.00p 843.00p 863.00p 194065
15/03/2017 845.00p 854.00p 836.00p 847.50p 181521
14/03/2017 850.00p 851.50p 843.50p 850.00p 173176
13/03/2017 860.00p 860.00p 847.00p 850.00p 268666
10/03/2017 859.00p 862.81p 847.50p 857.00p 367291
09/03/2017 874.50p 874.50p 851.50p 858.00p 463056
08/03/2017 872.00p 880.00p 860.50p 870.00p 275702
07/03/2017 880.00p 882.00p 859.00p 866.50p 155369
06/03/2017 870.00p 888.86p 870.00p 878.00p 246662
03/03/2017 874.00p 874.00p 863.00p 867.00p 253884
02/03/2017 881.00p 881.50p 861.00p 869.50p 314641
01/03/2017 862.50p 881.54p 857.00p 877.50p 300508
28/02/2017 849.00p 859.00p 846.00p 856.00p 334575
27/02/2017 848.00p 857.50p 848.00p 849.00p 393634
24/02/2017 870.50p 870.50p 849.50p 849.50p 205546
23/02/2017 840.00p 858.00p 840.00p 850.50p 296631
22/02/2017 843.50p 845.50p 836.50p 840.00p 227912
21/02/2017 828.50p 838.50p 828.50p 838.00p 137242
20/02/2017 817.50p 839.50p 817.50p 835.00p 89242
17/02/2017 835.50p 837.50p 827.50p 835.00p 195526
16/02/2017 835.50p 835.50p 822.00p 827.50p 336867
15/02/2017 828.00p 829.50p 818.50p 829.00p 177752
14/02/2017 820.00p 822.50p 812.00p 822.50p 167315
13/02/2017 827.00p 827.00p 817.50p 820.00p 220857
10/02/2017 819.00p 826.50p 802.90p 822.00p 355159
09/02/2017 838.50p 838.50p 822.00p 823.50p 216639
08/02/2017 832.50p 834.00p 819.50p 831.50p 305914
07/02/2017 802.50p 832.69p 798.50p 826.00p 477454
06/02/2017 802.00p 802.00p 788.50p 797.00p 189590
03/02/2017 779.50p 801.00p 776.50p 796.00p 428752
02/02/2017 798.00p 798.00p 756.00p 775.00p 210546
01/02/2017 775.50p 789.50p 771.50p 783.50p 253553
31/01/2017 778.50p 780.00p 765.00p 775.50p 288922
30/01/2017 772.50p 780.50p 769.50p 777.00p 240644
27/01/2017 778.00p 786.00p 775.00p 779.00p 177875
26/01/2017 794.00p 794.00p 773.50p 776.50p 328718
25/01/2017 779.00p 783.06p 772.59p 773.50p 620592
24/01/2017 786.00p 789.00p 776.50p 778.50p 409293
23/01/2017 771.00p 782.00p 765.00p 779.00p 205429
20/01/2017 786.50p 786.50p 767.00p 767.00p 430948
19/01/2017 781.00p 783.50p 768.00p 776.50p 227792
18/01/2017 789.00p 796.50p 774.80p 780.50p 603368
17/01/2017 765.50p 797.50p 765.50p 796.50p 252080
16/01/2017 768.00p 793.50p 762.18p 782.00p 223283
13/01/2017 769.50p 787.50p 769.50p 782.00p 349463
12/01/2017 709.00p 798.50p 701.92p 785.00p 6805304
11/01/2017 695.00p 695.00p 690.00p 690.50p 262576
10/01/2017 698.50p 698.50p 690.50p 693.00p 274620
09/01/2017 692.50p 694.50p 688.00p 690.50p 193442
06/01/2017 698.50p 698.50p 687.00p 687.00p 311560
05/01/2017 699.50p 700.00p 693.50p 693.50p 316227
04/01/2017 699.00p 699.00p 687.50p 688.00p 257901
03/01/2017 703.50p 704.31p 693.50p 694.50p 435746
30/12/2016 692.00p 700.50p 692.00p 700.50p 86650
29/12/2016 698.50p 698.50p 693.00p 695.50p 220613
28/12/2016 690.00p 696.50p 688.50p 694.00p 238025
23/12/2016 690.00p 701.00p 689.00p 693.50p 154960
22/12/2016 681.00p 690.00p 671.00p 690.00p 297460
21/12/2016 683.50p 689.50p 680.50p 686.00p 160491
20/12/2016 689.00p 694.00p 685.00p 685.00p 795970
19/12/2016 684.00p 695.01p 682.00p 691.00p 191815
16/12/2016 687.00p 690.00p 675.00p 684.00p 517345
15/12/2016 697.50p 699.00p 680.00p 689.50p 316371
14/12/2016 680.50p 691.50p 677.00p 687.50p 1375354
13/12/2016 690.50p 697.50p 687.50p 689.00p 334078
12/12/2016 698.00p 712.00p 692.00p 693.00p 199292
09/12/2016 699.00p 710.50p 698.50p 707.50p 305499
08/12/2016 707.00p 717.00p 705.38p 706.50p 354933
07/12/2016 690.50p 713.00p 690.50p 707.00p 602169
06/12/2016 675.00p 703.50p 673.00p 691.50p 347746
05/12/2016 679.00p 681.00p 670.50p 672.00p 169940
02/12/2016 673.50p 675.50p 666.50p 672.00p 231375
01/12/2016 675.00p 675.00p 663.50p 668.50p 130624
30/11/2016 665.50p 672.50p 663.00p 670.00p 465044
29/11/2016 653.50p 671.50p 653.50p 669.00p 576419
28/11/2016 662.00p 670.00p 656.00p 669.50p 180731
25/11/2016 667.00p 673.00p 667.00p 669.00p 170481
24/11/2016 690.00p 690.36p 667.00p 667.50p 153543
23/11/2016 669.50p 689.00p 665.00p 679.50p 453912
22/11/2016 681.00p 688.50p 679.50p 686.00p 353084
21/11/2016 688.50p 688.50p 671.00p 672.00p 392289
18/11/2016 685.00p 686.00p 679.50p 682.00p 274440
17/11/2016 675.00p 687.50p 675.00p 684.00p 429802
16/11/2016 673.00p 693.50p 672.50p 677.50p 338463
15/11/2016 678.00p 690.50p 678.00p 687.50p 469916
14/11/2016 687.50p 688.50p 677.50p 680.00p 299610
11/11/2016 681.50p 681.50p 663.50p 678.50p 345002
10/11/2016 664.50p 703.50p 664.50p 675.00p 319276
09/11/2016 658.50p 686.00p 650.00p 680.00p 263171
08/11/2016 670.00p 677.78p 664.00p 674.50p 257507
07/11/2016 660.50p 667.00p 655.00p 667.00p 164355
04/11/2016 664.50p 668.00p 647.50p 657.00p 263268
03/11/2016 673.00p 676.00p 659.50p 669.00p 783244
02/11/2016 648.50p 664.50p 648.50p 659.50p 332341
01/11/2016 701.00p 701.00p 653.00p 657.00p 875079
31/10/2016 696.00p 700.50p 684.50p 694.00p 170736
28/10/2016 692.50p 705.00p 688.00p 699.00p 149327
27/10/2016 694.50p 700.00p 679.50p 693.00p 275120
26/10/2016 705.50p 722.99p 686.50p 692.00p 276481
25/10/2016 720.00p 720.00p 701.00p 701.00p 366432
24/10/2016 721.50p 725.50p 714.50p 721.00p 208270
21/10/2016 717.50p 719.50p 707.00p 717.00p 184130
20/10/2016 715.00p 718.50p 708.50p 714.00p 168149
19/10/2016 708.00p 714.50p 701.00p 711.00p 213495
18/10/2016 709.00p 713.50p 700.00p 702.50p 352622
17/10/2016 712.00p 714.88p 700.00p 704.50p 230287
14/10/2016 715.00p 726.00p 712.00p 719.00p 184098
13/10/2016 706.00p 725.00p 691.50p 721.50p 1072788
12/10/2016 710.50p 716.00p 700.00p 706.00p 184134
11/10/2016 736.50p 736.50p 705.00p 710.50p 359321
10/10/2016 742.50p 742.50p 716.00p 718.00p 259028
07/10/2016 736.50p 742.50p 724.98p 731.50p 376675
06/10/2016 748.50p 755.00p 723.50p 730.50p 278645
05/10/2016 756.00p 756.00p 732.00p 740.00p 220525
04/10/2016 722.00p 757.50p 722.00p 741.50p 318415
03/10/2016 697.50p 748.00p 697.50p 739.50p 238999
30/09/2016 697.00p 716.00p 697.00p 716.00p 203460
29/09/2016 700.00p 716.50p 698.50p 714.50p 531756
28/09/2016 701.50p 720.50p 701.50p 711.50p 146974
27/09/2016 711.50p 715.98p 694.50p 707.00p 889178
26/09/2016 710.00p 720.00p 705.50p 715.50p 260552
23/09/2016 730.50p 730.50p 716.00p 725.00p 229267
22/09/2016 730.00p 730.78p 720.50p 725.50p 315457
21/09/2016 732.00p 739.00p 723.50p 725.50p 482313
20/09/2016 743.00p 747.00p 725.00p 730.50p 319635
19/09/2016 759.50p 768.00p 743.50p 744.00p 541733
16/09/2016 733.50p 764.50p 731.50p 764.50p 423008
15/09/2016 728.50p 734.50p 717.00p 731.00p 141397
14/09/2016 732.00p 740.58p 730.50p 732.00p 136306
13/09/2016 743.00p 746.00p 735.50p 739.50p 120138
12/09/2016 752.50p 754.24p 740.57p 744.50p 129810
09/09/2016 768.00p 780.50p 756.00p 761.00p 294700
08/09/2016 753.50p 773.00p 751.18p 771.00p 134007
07/09/2016 751.50p 761.50p 745.00p 758.00p 193332
06/09/2016 750.50p 759.00p 746.00p 748.50p 74203
05/09/2016 745.50p 759.50p 745.50p 757.50p 145395
02/09/2016 763.50p 768.00p 741.50p 754.50p 315554
01/09/2016 736.50p 776.00p 736.50p 750.50p 198982
31/08/2016 735.00p 750.00p 732.50p 740.00p 104601
30/08/2016 728.00p 743.00p 726.50p 742.00p 170421
26/08/2016 735.00p 740.50p 729.50p 737.00p 104879
25/08/2016 754.00p 754.00p 731.00p 741.00p 96626
24/08/2016 749.00p 755.50p 744.50p 750.00p 96255
23/08/2016 750.00p 760.00p 744.00p 747.50p 175575
22/08/2016 752.50p 752.50p 737.00p 748.00p 144077
19/08/2016 738.50p 750.00p 732.00p 747.00p 151360
18/08/2016 728.00p 746.00p 727.50p 737.50p 118836
17/08/2016 716.50p 755.00p 714.45p 728.50p 310797
16/08/2016 708.00p 717.74p 698.00p 699.00p 211747
15/08/2016 714.50p 725.00p 702.00p 714.00p 128076
12/08/2016 675.50p 714.00p 675.50p 714.00p 431175
11/08/2016 681.50p 689.50p 677.50p 683.00p 150532
10/08/2016 680.00p 697.00p 668.00p 683.50p 315502
09/08/2016 680.00p 702.00p 680.00p 689.50p 154527
08/08/2016 699.00p 704.00p 685.00p 685.00p 245740
05/08/2016 688.00p 694.00p 683.00p 689.50p 361936
04/08/2016 692.50p 701.00p 682.50p 683.00p 152109
03/08/2016 681.50p 697.50p 678.50p 682.00p 143098
02/08/2016 699.00p 706.00p 676.00p 693.50p 166248
01/08/2016 701.00p 705.00p 677.00p 695.50p 150655
29/07/2016 692.00p 709.50p 683.50p 699.00p 168387
28/07/2016 691.00p 723.50p 690.00p 699.50p 180614
27/07/2016 655.50p 705.00p 655.50p 699.00p 222502
26/07/2016 673.50p 685.17p 657.00p 657.00p 186945
25/07/2016 672.00p 689.00p 670.16p 682.00p 120937
22/07/2016 670.50p 679.00p 667.00p 673.50p 204657
21/07/2016 686.50p 686.50p 665.00p 674.50p 131896
20/07/2016 669.50p 678.00p 657.50p 675.00p 190954
19/07/2016 666.50p 672.50p 652.50p 662.00p 161032
18/07/2016 643.50p 673.00p 643.50p 662.50p 132856
15/07/2016 659.00p 663.74p 642.00p 648.50p 151627
14/07/2016 641.50p 660.00p 641.50p 659.00p 201117
13/07/2016 650.00p 662.50p 640.00p 645.00p 417508
12/07/2016 628.50p 667.41p 627.00p 648.00p 357779
11/07/2016 577.50p 629.00p 576.50p 623.00p 330561
08/07/2016 557.50p 592.00p 557.50p 588.00p 177716
07/07/2016 554.50p 564.50p 542.50p 559.50p 190839
06/07/2016 568.00p 571.83p 542.18p 548.50p 487394
05/07/2016 625.50p 627.50p 569.50p 577.00p 234445

*Close Price adjusted for both dividends and splits