Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/03/2016 720.50p 743.50p 720.50p 740.00p 251633
14/03/2016 709.00p 741.50p 709.00p 737.50p 217477
11/03/2016 676.50p 712.00p 676.50p 705.50p 306307
10/03/2016 675.50p 720.57p 653.00p 691.00p 647348
09/03/2016 660.50p 670.00p 651.00p 657.00p 586737
08/03/2016 658.00p 663.00p 652.50p 662.00p 182239
07/03/2016 665.00p 674.00p 657.50p 664.00p 98082
04/03/2016 658.00p 669.50p 653.66p 665.00p 147901
03/03/2016 652.00p 657.50p 650.85p 657.50p 114389
02/03/2016 661.00p 662.00p 653.00p 653.00p 195568
01/03/2016 679.00p 679.00p 654.00p 656.50p 130739
29/02/2016 695.00p 695.00p 657.00p 657.00p 188824
26/02/2016 668.00p 695.00p 668.00p 679.50p 113506
25/02/2016 699.00p 699.00p 676.00p 683.00p 157494
24/02/2016 675.50p 693.00p 670.00p 680.00p 145768
23/02/2016 686.50p 694.00p 677.50p 677.50p 126496
22/02/2016 692.50p 699.00p 677.00p 691.00p 91974
19/02/2016 687.00p 693.50p 669.00p 675.00p 114650
18/02/2016 710.00p 723.50p 690.00p 690.00p 138754
17/02/2016 673.00p 719.50p 668.50p 710.00p 252442
16/02/2016 692.50p 692.50p 655.00p 655.00p 121756
15/02/2016 698.50p 700.10p 679.50p 679.50p 118036
12/02/2016 681.50p 687.50p 672.00p 678.50p 142754
11/02/2016 703.50p 703.50p 673.50p 674.00p 136962
10/02/2016 693.50p 711.00p 693.50p 705.00p 206337
09/02/2016 698.00p 698.50p 682.00p 693.00p 186038
08/02/2016 723.50p 723.50p 686.50p 692.00p 185850
05/02/2016 730.50p 742.00p 710.50p 717.00p 131036
04/02/2016 725.00p 736.00p 718.00p 727.00p 126237
03/02/2016 750.00p 750.00p 708.00p 721.00p 151565
02/02/2016 750.50p 754.00p 738.70p 752.00p 96866
01/02/2016 748.00p 760.00p 748.00p 752.00p 196441
29/01/2016 767.50p 767.50p 749.50p 755.00p 167361
28/01/2016 765.00p 772.00p 757.50p 759.50p 126697
27/01/2016 778.50p 780.50p 761.50p 770.50p 132344
26/01/2016 797.50p 797.50p 775.50p 784.50p 111453
25/01/2016 782.00p 788.00p 772.00p 785.50p 188649
22/01/2016 763.50p 779.00p 757.00p 777.00p 141071
21/01/2016 751.00p 765.50p 744.00p 752.50p 155207
20/01/2016 775.00p 785.00p 744.00p 746.50p 179748
19/01/2016 792.50p 814.00p 770.50p 790.00p 296533
18/01/2016 811.50p 831.72p 794.00p 799.50p 195186
15/01/2016 874.00p 874.00p 811.60p 820.50p 165572
14/01/2016 875.00p 875.00p 849.50p 850.50p 194291
13/01/2016 895.00p 895.00p 866.00p 872.50p 130214
12/01/2016 872.50p 883.50p 868.50p 870.00p 225622
11/01/2016 860.00p 889.50p 826.83p 873.00p 271845
08/01/2016 839.50p 854.00p 834.00p 845.00p 134741
07/01/2016 867.50p 867.50p 836.50p 844.00p 123056
06/01/2016 880.50p 880.50p 840.00p 850.00p 237587
05/01/2016 846.00p 867.00p 844.23p 865.00p 98585
04/01/2016 867.00p 872.00p 842.00p 846.50p 92362
31/12/2015 877.00p 899.00p 876.50p 886.00p 23029
30/12/2015 880.00p 887.50p 868.50p 879.50p 40438
29/12/2015 853.50p 889.25p 853.50p 881.00p 57005
24/12/2015 878.50p 879.50p 867.00p 870.50p 24495
23/12/2015 882.00p 882.00p 854.00p 866.50p 133150
22/12/2015 875.50p 875.50p 853.00p 860.50p 82426
21/12/2015 866.00p 875.00p 854.00p 857.00p 98328
18/12/2015 875.00p 889.50p 872.50p 873.50p 181190
17/12/2015 870.00p 888.00p 867.50p 876.50p 167512
16/12/2015 866.00p 878.50p 863.00p 870.00p 88478
15/12/2015 844.00p 873.50p 844.00p 868.00p 66126
14/12/2015 860.50p 883.02p 857.00p 862.00p 96881
11/12/2015 896.00p 897.00p 870.00p 882.00p 112589
10/12/2015 880.00p 890.00p 874.00p 887.00p 67457
09/12/2015 904.50p 904.50p 881.50p 887.50p 381718
08/12/2015 913.50p 926.50p 889.00p 894.00p 132630
07/12/2015 910.50p 918.50p 900.50p 908.50p 61885
04/12/2015 918.50p 935.60p 897.00p 902.00p 105610
03/12/2015 911.50p 923.00p 893.00p 923.00p 193663
02/12/2015 905.50p 909.50p 894.00p 904.50p 80409
01/12/2015 882.00p 900.50p 882.00p 896.50p 145436
30/11/2015 862.50p 899.50p 862.50p 898.00p 455433
27/11/2015 883.00p 886.50p 874.50p 886.50p 51271
26/11/2015 888.00p 888.00p 869.00p 886.00p 70796
25/11/2015 872.50p 892.50p 872.50p 880.50p 85799
24/11/2015 878.00p 878.50p 859.00p 876.00p 122463
23/11/2015 875.00p 877.00p 855.20p 875.50p 1294275
20/11/2015 879.50p 885.58p 871.50p 875.00p 184687
19/11/2015 874.00p 894.50p 873.50p 876.50p 150141
18/11/2015 896.00p 896.50p 880.00p 891.50p 154912
17/11/2015 894.50p 904.50p 884.00p 894.00p 383723
16/11/2015 905.00p 909.95p 888.50p 889.00p 197090
13/11/2015 909.00p 919.00p 905.00p 913.00p 199080
12/11/2015 944.00p 944.00p 913.50p 916.00p 117179
11/11/2015 921.50p 941.00p 919.00p 926.50p 157629
10/11/2015 905.00p 915.00p 902.80p 912.50p 145606
09/11/2015 900.00p 913.50p 893.00p 908.50p 164299
06/11/2015 905.00p 909.50p 898.50p 902.50p 133507
05/11/2015 900.00p 907.00p 892.00p 902.50p 233318
04/11/2015 892.50p 907.00p 886.50p 895.50p 184685
03/11/2015 915.00p 924.00p 911.50p 912.00p 205297
02/11/2015 909.50p 922.00p 909.50p 918.00p 95933
30/10/2015 912.50p 929.50p 910.00p 916.00p 126405
29/10/2015 900.00p 918.00p 895.81p 913.00p 159482
28/10/2015 872.00p 902.50p 872.00p 898.50p 171634
27/10/2015 881.00p 886.50p 870.50p 874.50p 128287
26/10/2015 867.00p 886.50p 866.21p 886.50p 68711
23/10/2015 879.00p 884.50p 867.58p 876.00p 93746
22/10/2015 876.50p 879.00p 863.50p 876.00p 97443
21/10/2015 863.50p 873.00p 848.50p 873.00p 168512
20/10/2015 851.50p 855.00p 849.03p 851.50p 240889
19/10/2015 846.00p 852.50p 839.50p 850.00p 132954
16/10/2015 857.50p 868.00p 846.00p 848.50p 100794
15/10/2015 861.50p 865.66p 851.45p 856.00p 120133
14/10/2015 868.50p 871.00p 857.30p 857.50p 232754
13/10/2015 879.00p 879.00p 865.50p 868.00p 87879
12/10/2015 872.50p 886.84p 869.97p 874.50p 120908
09/10/2015 920.50p 931.56p 875.00p 876.00p 291834
08/10/2015 917.50p 919.00p 911.69p 917.00p 199852
07/10/2015 941.00p 941.00p 908.00p 915.00p 137536
06/10/2015 933.50p 937.50p 921.50p 929.00p 89952
05/10/2015 912.00p 930.50p 904.00p 929.50p 100139
02/10/2015 923.00p 925.00p 912.50p 919.00p 70775
01/10/2015 920.50p 924.00p 906.50p 916.00p 128191
30/09/2015 919.50p 919.50p 907.50p 912.50p 113309
29/09/2015 895.50p 906.91p 892.50p 900.00p 83408
28/09/2015 908.50p 910.50p 898.00p 903.50p 158711
25/09/2015 909.50p 922.60p 908.00p 911.50p 97029
24/09/2015 884.00p 910.00p 884.00p 898.50p 177793
23/09/2015 886.50p 903.00p 886.50p 896.00p 128787
22/09/2015 897.50p 902.00p 878.50p 892.00p 222030
21/09/2015 882.50p 907.00p 882.50p 901.50p 128334
18/09/2015 894.00p 910.50p 885.50p 904.00p 228534
17/09/2015 902.00p 906.00p 896.50p 901.50p 110931
16/09/2015 900.00p 900.00p 886.00p 896.00p 96362
15/09/2015 909.50p 909.50p 888.50p 896.50p 120561
14/09/2015 910.00p 913.00p 889.00p 897.50p 346881
11/09/2015 909.00p 912.53p 900.00p 908.50p 152818
10/09/2015 900.00p 913.00p 900.00p 907.00p 143640
09/09/2015 936.00p 936.00p 909.00p 909.50p 122571
08/09/2015 891.00p 905.00p 891.00p 897.00p 114477
07/09/2015 903.50p 909.50p 886.00p 890.50p 172308
04/09/2015 884.00p 902.50p 882.50p 897.50p 154661
03/09/2015 899.00p 912.00p 890.00p 904.50p 212910
02/09/2015 894.00p 899.50p 879.00p 886.50p 172351
01/09/2015 900.50p 902.50p 879.00p 886.50p 196290
28/08/2015 896.00p 903.00p 884.50p 903.00p 189753
27/08/2015 897.50p 906.50p 887.50p 897.50p 214900
26/08/2015 905.00p 909.48p 869.00p 886.50p 380624
25/08/2015 877.50p 921.50p 868.50p 919.00p 397258
24/08/2015 913.00p 913.00p 855.00p 868.00p 399309
21/08/2015 930.50p 936.50p 925.50p 930.50p 937769
20/08/2015 941.50p 949.00p 923.00p 937.50p 198319
19/08/2015 955.50p 958.50p 942.50p 949.50p 277040
18/08/2015 942.00p 967.00p 933.50p 964.50p 324273
17/08/2015 955.00p 958.00p 934.00p 949.50p 202987
14/08/2015 952.50p 962.00p 950.50p 955.00p 134954
13/08/2015 947.00p 960.50p 927.50p 955.00p 214885
12/08/2015 956.00p 962.66p 930.50p 940.00p 516534
11/08/2015 979.50p 979.50p 961.00p 963.50p 139918
10/08/2015 985.50p 985.50p 966.38p 980.00p 176266
07/08/2015 985.00p 987.00p 976.00p 980.50p 134570
06/08/2015 980.00p 988.00p 973.00p 984.00p 219062
05/08/2015 989.00p 989.00p 978.50p 983.00p 177063
04/08/2015 984.00p 988.00p 974.00p 986.50p 246515
03/08/2015 982.50p 983.50p 976.00p 978.00p 248589
31/07/2015 971.00p 981.00p 971.00p 979.50p 191870
30/07/2015 975.00p 978.50p 956.00p 966.00p 144939
29/07/2015 973.00p 973.00p 960.50p 969.00p 156340
28/07/2015 962.50p 966.00p 959.50p 962.00p 180868
27/07/2015 980.00p 984.06p 955.50p 956.50p 231144
24/07/2015 986.00p 989.00p 973.92p 978.50p 158887
23/07/2015 984.00p 989.50p 979.00p 983.00p 231711
22/07/2015 981.50p 984.00p 975.00p 980.00p 201716
21/07/2015 984.00p 984.00p 976.00p 980.00p 176339
20/07/2015 984.50p 989.02p 979.50p 981.50p 272275
17/07/2015 971.00p 990.50p 970.00p 980.00p 333813
16/07/2015 968.00p 972.50p 964.50p 965.00p 296227
15/07/2015 963.50p 975.00p 963.50p 970.00p 143342
14/07/2015 969.00p 973.00p 956.50p 969.00p 288939
13/07/2015 968.50p 981.50p 961.00p 973.00p 332823
10/07/2015 973.50p 973.50p 956.50p 960.00p 227685
09/07/2015 961.00p 968.00p 953.00p 958.50p 137754
08/07/2015 970.00p 970.00p 950.00p 955.50p 605873
07/07/2015 969.00p 969.00p 955.00p 963.50p 243491
06/07/2015 962.00p 973.00p 958.00p 963.50p 254332
03/07/2015 956.50p 972.50p 956.50p 971.50p 271340
02/07/2015 948.50p 964.50p 948.50p 964.00p 158830
01/07/2015 956.50p 972.00p 950.50p 946.00p 269029
30/06/2015 931.00p 952.00p 931.00p 946.00p 404506
29/06/2015 935.50p 950.00p 931.00p 939.00p 333124
26/06/2015 954.50p 954.50p 944.22p 948.50p 203627
25/06/2015 940.50p 952.50p 936.00p 951.00p 221308
24/06/2015 949.00p 949.00p 942.50p 946.50p 906803
23/06/2015 945.00p 949.00p 945.00p 946.00p 146070
22/06/2015 937.00p 955.63p 936.50p 941.50p 154562
19/06/2015 927.00p 948.00p 927.00p 940.00p 477661
18/06/2015 933.00p 939.00p 928.20p 934.50p 228763
17/06/2015 932.00p 939.50p 930.00p 934.50p 242923
16/06/2015 922.50p 934.50p 919.00p 930.00p 160695
15/06/2015 946.00p 946.00p 931.00p 934.00p 187566
12/06/2015 930.50p 949.00p 930.50p 944.00p 208518
11/06/2015 944.50p 951.24p 937.00p 940.00p 200040
10/06/2015 946.00p 953.50p 944.50p 947.00p 188710
09/06/2015 935.00p 958.00p 932.50p 953.50p 246595
08/06/2015 930.50p 937.00p 929.00p 932.00p 206522
05/06/2015 938.50p 943.30p 929.75p 935.00p 225705
04/06/2015 945.00p 952.50p 936.50p 946.50p 255659

*Close Price adjusted for both dividends and splits