Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/07/2016 624.00p 624.00p 608.50p 618.50p 172091
01/07/2016 621.50p 630.00p 607.50p 620.00p 277006
30/06/2016 623.00p 627.00p 611.00p 613.00p 367720
29/06/2016 614.50p 623.28p 607.00p 615.00p 726938
28/06/2016 595.50p 614.50p 581.50p 608.00p 466098
27/06/2016 623.50p 633.50p 565.50p 582.00p 929168
24/06/2016 710.00p 710.00p 606.00p 620.00p 653047
23/06/2016 736.00p 780.50p 735.00p 780.50p 240713
22/06/2016 740.00p 754.00p 735.00p 740.50p 193090
21/06/2016 733.50p 774.50p 733.50p 750.50p 138867
20/06/2016 711.50p 751.00p 711.50p 751.00p 236540
17/06/2016 705.00p 705.00p 680.20p 703.50p 535603
16/06/2016 725.00p 725.00p 687.50p 690.00p 245733
15/06/2016 710.00p 719.00p 705.50p 705.50p 356556
14/06/2016 720.00p 737.46p 708.50p 710.00p 253642
13/06/2016 741.00p 741.00p 717.09p 726.50p 203941
10/06/2016 757.00p 757.00p 725.00p 726.50p 105512
09/06/2016 755.00p 758.50p 747.50p 757.00p 120433
08/06/2016 753.50p 760.00p 749.50p 757.00p 116113
07/06/2016 753.00p 770.00p 752.50p 759.50p 166991
06/06/2016 776.00p 793.00p 749.00p 759.00p 231120
03/06/2016 800.00p 805.50p 776.50p 780.00p 101323
02/06/2016 780.50p 788.00p 776.00p 785.00p 130192
01/06/2016 772.00p 783.00p 772.00p 778.00p 856200
31/05/2016 784.00p 786.88p 773.50p 777.50p 898963
27/05/2016 779.00p 781.50p 773.00p 777.00p 62451
26/05/2016 785.00p 788.00p 774.00p 775.00p 71812
25/05/2016 787.00p 794.00p 779.00p 786.50p 104799
24/05/2016 775.00p 785.50p 772.00p 780.00p 126964
23/05/2016 758.00p 782.50p 758.00p 781.00p 123105
20/05/2016 767.00p 769.50p 755.50p 765.00p 105709
19/05/2016 763.50p 771.00p 760.50p 762.00p 121228
18/05/2016 774.50p 775.50p 767.00p 768.50p 322875
17/05/2016 767.50p 782.00p 767.00p 774.00p 171062
16/05/2016 755.00p 767.50p 752.45p 766.50p 124875
13/05/2016 758.00p 764.00p 755.00p 760.00p 229337
12/05/2016 763.50p 768.00p 754.00p 763.00p 136651
11/05/2016 751.50p 788.00p 744.50p 766.50p 207921
10/05/2016 759.00p 759.00p 750.00p 751.00p 225456
09/05/2016 755.50p 755.50p 748.00p 754.50p 108995
06/05/2016 746.00p 757.00p 746.00p 749.00p 128453
05/05/2016 743.00p 756.00p 740.50p 749.50p 154916
04/05/2016 740.00p 747.00p 736.00p 746.50p 176723
03/05/2016 750.00p 750.00p 736.00p 742.50p 180091
29/04/2016 743.50p 746.50p 732.50p 742.00p 218940
28/04/2016 728.00p 755.00p 726.50p 751.50p 182416
27/04/2016 716.00p 732.50p 712.50p 732.50p 245185
26/04/2016 701.50p 713.50p 699.50p 713.50p 1081545
25/04/2016 707.00p 707.00p 689.49p 701.50p 529926
22/04/2016 689.50p 707.00p 689.50p 698.50p 336748
21/04/2016 710.00p 710.00p 697.50p 697.50p 257680
20/04/2016 728.00p 728.00p 705.00p 710.00p 505941
19/04/2016 711.50p 724.50p 708.00p 708.00p 264085
18/04/2016 723.50p 723.50p 710.50p 715.00p 150427
15/04/2016 755.00p 760.00p 719.00p 719.00p 397895
14/04/2016 750.00p 755.75p 738.50p 751.00p 327149
13/04/2016 764.00p 764.00p 754.50p 754.50p 227026
12/04/2016 751.50p 755.00p 745.00p 750.00p 308723
11/04/2016 770.50p 773.50p 757.50p 757.50p 91760
08/04/2016 766.00p 776.50p 761.00p 772.50p 172753
07/04/2016 760.00p 764.40p 754.50p 763.00p 266039
06/04/2016 752.50p 759.00p 747.50p 755.00p 92039
05/04/2016 751.50p 755.75p 746.50p 751.00p 101550
04/04/2016 754.00p 759.40p 749.00p 750.50p 98578
01/04/2016 762.00p 765.50p 750.00p 755.50p 111025
31/03/2016 764.50p 765.00p 757.00p 760.00p 66435
30/03/2016 756.00p 765.00p 755.00p 760.50p 151844
29/03/2016 737.50p 756.00p 730.80p 750.00p 116305
24/03/2016 741.50p 753.00p 739.00p 748.00p 256539
23/03/2016 742.00p 752.50p 742.00p 749.00p 139084
22/03/2016 757.50p 757.50p 732.00p 743.00p 137290
21/03/2016 744.00p 761.40p 743.00p 745.00p 92717
18/03/2016 733.00p 749.50p 733.00p 743.00p 215994
17/03/2016 741.50p 741.50p 729.00p 737.50p 255831
16/03/2016 741.50p 744.00p 731.00p 740.00p 303336
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

*Close Price adjusted for both dividends and splits