Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/06/2015 973.00p 973.00p 935.00p 940.00p 2415417
01/06/2015 975.00p 991.46p 960.00p 964.50p 386806
29/05/2015 971.00p 987.00p 965.00p 973.00p 510833
28/05/2015 980.00p 982.50p 968.04p 973.50p 130357
27/05/2015 949.50p 979.82p 949.50p 975.50p 157329
26/05/2015 942.00p 965.00p 942.00p 962.50p 271786
22/05/2015 942.00p 951.00p 942.00p 945.50p 160457
21/05/2015 940.00p 948.50p 937.40p 942.50p 193134
20/05/2015 936.00p 952.00p 931.00p 947.00p 608515
19/05/2015 907.00p 940.50p 906.00p 940.50p 399651
18/05/2015 899.00p 912.50p 898.38p 911.50p 125075
15/05/2015 904.50p 914.50p 899.00p 900.00p 498175
14/05/2015 905.00p 905.00p 896.00p 899.00p 395429
13/05/2015 899.50p 921.50p 896.50p 903.50p 629433
12/05/2015 900.00p 906.50p 893.00p 899.50p 839515
11/05/2015 908.50p 908.50p 897.28p 903.50p 607660
08/05/2015 867.50p 935.50p 858.00p 911.00p 1766468
07/05/2015 820.50p 834.00p 815.00p 833.00p 150629
06/05/2015 814.00p 837.00p 814.00p 829.00p 132608
05/05/2015 840.00p 849.10p 826.50p 830.00p 208231
01/05/2015 822.50p 845.50p 822.50p 840.00p 111882
30/04/2015 837.50p 837.50p 828.50p 828.50p 197639
29/04/2015 836.50p 842.00p 830.00p 831.50p 354904
28/04/2015 842.00p 842.00p 830.00p 841.50p 183585
27/04/2015 838.50p 844.50p 830.50p 840.00p 184217
24/04/2015 824.50p 841.14p 821.00p 835.00p 136243
23/04/2015 841.50p 841.50p 814.00p 820.00p 1017414
22/04/2015 839.00p 839.00p 820.40p 837.00p 238258
21/04/2015 832.00p 834.50p 823.00p 828.00p 136276
20/04/2015 817.00p 826.00p 812.50p 825.00p 100910
17/04/2015 813.50p 817.50p 810.00p 813.00p 243510
16/04/2015 818.00p 819.00p 807.50p 812.50p 189162
15/04/2015 841.00p 841.56p 811.45p 829.50p 300717
14/04/2015 834.50p 848.00p 834.00p 841.00p 114181
13/04/2015 842.00p 848.50p 835.50p 844.50p 165391
10/04/2015 843.50p 854.50p 839.50p 849.00p 137358
09/04/2015 834.00p 839.00p 830.00p 839.00p 81272
08/04/2015 820.00p 830.00p 817.50p 829.00p 176267
07/04/2015 820.00p 820.00p 814.50p 819.50p 192825
02/04/2015 815.00p 816.50p 805.57p 814.00p 134274
01/04/2015 807.00p 818.06p 803.50p 807.00p 235365
31/03/2015 798.00p 819.00p 795.50p 812.00p 269272
30/03/2015 806.50p 817.00p 788.00p 799.00p 356265
27/03/2015 804.00p 808.00p 801.00p 805.00p 99969
26/03/2015 807.50p 810.00p 800.00p 806.00p 292568
25/03/2015 805.50p 810.00p 799.30p 805.00p 129145
24/03/2015 803.50p 810.00p 798.00p 800.50p 192138
23/03/2015 802.00p 812.25p 796.00p 800.00p 151017
20/03/2015 791.00p 817.00p 784.00p 804.50p 662994
19/03/2015 775.00p 818.00p 745.39p 805.00p 382619
18/03/2015 741.50p 780.50p 738.00p 778.00p 784068
17/03/2015 763.50p 763.50p 733.71p 742.00p 135660
16/03/2015 750.00p 761.00p 745.02p 753.00p 120324
13/03/2015 748.50p 749.00p 738.50p 744.50p 97542
12/03/2015 720.00p 750.90p 720.00p 739.00p 111657
11/03/2015 719.00p 727.50p 713.00p 724.00p 877192
10/03/2015 732.00p 733.22p 702.50p 707.00p 220076
09/03/2015 734.00p 734.00p 712.50p 730.00p 117844
06/03/2015 739.50p 740.00p 726.50p 729.50p 77823
05/03/2015 733.50p 746.00p 732.50p 737.00p 84027
04/03/2015 731.00p 737.47p 722.00p 730.00p 106066
03/03/2015 739.50p 740.00p 728.50p 733.00p 254049
02/03/2015 733.00p 740.00p 729.50p 734.00p 704910
27/02/2015 726.00p 730.50p 726.00p 730.00p 145979
26/02/2015 718.50p 731.50p 715.50p 731.50p 535095
25/02/2015 705.50p 722.00p 705.50p 720.00p 467235
24/02/2015 708.50p 714.00p 700.00p 708.00p 68756
23/02/2015 710.50p 713.50p 703.50p 710.00p 68394
20/02/2015 709.50p 716.50p 707.00p 713.50p 101512
19/02/2015 709.00p 717.50p 709.00p 713.50p 79460
18/02/2015 713.50p 719.50p 710.00p 711.50p 134742
17/02/2015 710.50p 721.00p 709.00p 715.50p 102986
16/02/2015 714.50p 715.50p 708.24p 713.00p 48461
13/02/2015 720.00p 722.00p 712.50p 712.50p 101668
12/02/2015 711.50p 727.50p 707.00p 720.00p 78640
11/02/2015 719.50p 719.50p 709.00p 712.00p 71068
10/02/2015 705.50p 717.94p 705.00p 713.00p 352180
09/02/2015 728.00p 728.00p 707.50p 710.00p 141150
06/02/2015 738.50p 738.50p 726.00p 728.00p 66058
05/02/2015 732.50p 739.00p 722.16p 734.00p 89291
04/02/2015 731.00p 736.50p 729.50p 731.00p 59222
03/02/2015 738.00p 738.00p 729.50p 733.00p 146007
02/02/2015 730.00p 738.00p 727.50p 733.00p 153391
30/01/2015 738.00p 742.00p 730.00p 731.00p 107961
29/01/2015 731.50p 733.00p 728.98p 733.00p 124880
28/01/2015 736.00p 740.50p 728.48p 732.00p 151305
27/01/2015 735.00p 735.50p 730.00p 733.00p 199204
26/01/2015 735.50p 738.50p 726.01p 730.00p 149690
23/01/2015 733.50p 742.00p 732.00p 732.00p 238729
22/01/2015 733.50p 736.50p 725.50p 733.00p 530042
21/01/2015 732.00p 732.00p 723.51p 726.50p 290039
20/01/2015 716.50p 729.00p 716.50p 724.00p 209863
19/01/2015 698.50p 723.00p 695.00p 720.00p 622733
16/01/2015 704.00p 704.00p 693.50p 695.00p 494306
15/01/2015 700.00p 714.00p 680.00p 699.50p 755650
14/01/2015 649.50p 652.00p 647.50p 652.00p 258277
13/01/2015 659.50p 660.00p 646.50p 649.00p 780844
12/01/2015 645.50p 654.00p 642.50p 648.00p 110484
09/01/2015 654.50p 661.00p 645.00p 650.00p 304847
08/01/2015 660.00p 661.00p 638.50p 652.00p 479403
07/01/2015 665.00p 665.00p 649.00p 658.00p 190297
06/01/2015 673.00p 676.00p 650.96p 655.50p 121218
05/01/2015 666.00p 676.50p 664.32p 668.50p 117583
02/01/2015 683.00p 687.50p 668.50p 669.00p 104991
31/12/2014 661.50p 680.00p 661.50p 680.00p 64549
30/12/2014 676.00p 676.00p 655.50p 670.00p 198768
29/12/2014 645.00p 661.00p 642.50p 661.00p 79094
24/12/2014 643.50p 655.00p 643.49p 653.00p 13345
23/12/2014 647.00p 651.50p 645.00p 649.00p 79183
22/12/2014 635.50p 646.00p 635.50p 646.00p 53704
19/12/2014 629.50p 643.00p 624.00p 639.00p 309665
18/12/2014 609.00p 628.00p 598.50p 621.00p 131474
17/12/2014 596.50p 603.98p 592.00p 602.50p 89420
16/12/2014 603.50p 617.00p 593.00p 603.50p 141633
15/12/2014 609.50p 609.50p 592.00p 596.00p 135646
12/12/2014 600.00p 606.50p 597.44p 601.50p 244183
11/12/2014 621.00p 621.00p 601.50p 603.50p 259287
10/12/2014 620.50p 640.28p 614.00p 614.00p 205382
09/12/2014 625.50p 629.00p 600.00p 615.00p 121110
08/12/2014 634.00p 634.00p 622.00p 623.50p 158018
05/12/2014 642.00p 643.00p 629.00p 632.00p 133129
04/12/2014 652.00p 652.00p 631.50p 631.50p 277157
03/12/2014 633.50p 654.00p 628.50p 650.00p 358206
02/12/2014 663.00p 663.00p 627.54p 633.00p 255324
01/12/2014 665.00p 670.00p 653.00p 659.50p 72153
28/11/2014 665.50p 665.50p 656.48p 660.50p 85826
27/11/2014 650.00p 667.00p 647.00p 666.50p 117483
26/11/2014 664.00p 667.50p 650.00p 650.00p 81293
25/11/2014 655.00p 664.50p 654.83p 657.50p 424864
24/11/2014 646.50p 675.00p 643.62p 660.00p 86844
21/11/2014 644.50p 653.50p 641.00p 647.00p 73143
20/11/2014 658.00p 658.00p 647.00p 648.00p 66921
19/11/2014 669.50p 669.50p 649.50p 659.50p 170273
18/11/2014 655.00p 658.00p 644.50p 655.00p 92451
17/11/2014 636.50p 645.50p 635.00p 638.50p 101774
14/11/2014 641.00p 643.00p 632.50p 642.00p 68187
13/11/2014 637.00p 642.50p 632.50p 637.00p 128744
12/11/2014 632.50p 642.50p 629.50p 632.50p 75545
11/11/2014 637.00p 644.17p 636.00p 640.50p 97293
10/11/2014 636.00p 643.57p 630.03p 640.50p 77828
07/11/2014 643.50p 652.50p 635.00p 639.00p 249173
06/11/2014 645.00p 654.00p 641.00p 650.50p 197383
05/11/2014 662.00p 662.00p 645.00p 650.50p 71097
04/11/2014 644.00p 652.50p 641.22p 649.50p 326573
03/11/2014 641.00p 650.00p 634.78p 642.50p 93595
31/10/2014 644.50p 650.50p 621.50p 644.00p 220315
30/10/2014 622.00p 634.50p 617.50p 634.50p 135150
29/10/2014 631.00p 631.00p 620.50p 624.00p 106109
28/10/2014 617.50p 625.00p 614.50p 623.50p 54234
27/10/2014 610.50p 615.50p 607.94p 613.00p 96927
24/10/2014 605.00p 620.00p 600.00p 613.50p 185292
23/10/2014 634.00p 634.00p 602.50p 612.50p 409783
22/10/2014 626.50p 634.00p 626.50p 633.50p 86431
21/10/2014 611.50p 629.50p 611.50p 629.50p 227858
20/10/2014 614.00p 619.00p 609.94p 618.50p 73577
17/10/2014 609.50p 618.00p 607.50p 616.00p 126901
16/10/2014 595.00p 609.50p 589.50p 605.50p 427387
15/10/2014 590.00p 600.50p 589.28p 595.50p 293477
14/10/2014 579.00p 593.50p 579.00p 590.00p 338633
13/10/2014 583.50p 587.17p 577.00p 580.50p 141318
10/10/2014 593.50p 603.01p 583.00p 591.50p 391305
09/10/2014 607.50p 613.50p 595.00p 597.00p 446268
08/10/2014 605.00p 608.00p 592.00p 605.00p 512923
07/10/2014 607.50p 607.50p 598.50p 604.50p 265804
06/10/2014 607.50p 613.10p 603.00p 608.00p 11949532
03/10/2014 598.50p 607.50p 584.50p 606.00p 145510
02/10/2014 605.00p 605.00p 590.00p 592.00p 100271
01/10/2014 606.00p 616.00p 593.76p 600.00p 475397
30/09/2014 619.00p 619.00p 606.20p 611.50p 472219
29/09/2014 609.00p 612.00p 602.00p 607.00p 243385
26/09/2014 614.00p 622.56p 609.50p 614.00p 44752
25/09/2014 622.50p 628.76p 616.50p 618.00p 61211
24/09/2014 636.00p 636.00p 620.00p 620.00p 105825
23/09/2014 631.50p 631.50p 620.00p 621.50p 103161
22/09/2014 618.50p 629.00p 618.50p 625.50p 91568
19/09/2014 630.00p 644.50p 625.30p 629.50p 183390
18/09/2014 625.50p 627.00p 614.78p 627.00p 73057
17/09/2014 610.50p 625.50p 610.50p 622.00p 848084
16/09/2014 611.00p 625.00p 610.50p 615.00p 128552
15/09/2014 610.00p 621.50p 610.00p 612.00p 703063
12/09/2014 602.50p 613.00p 602.50p 612.50p 646703
11/09/2014 593.00p 610.00p 593.00p 608.00p 152156
10/09/2014 620.00p 620.00p 601.50p 606.50p 127839
09/09/2014 620.00p 626.00p 619.00p 619.00p 297685
08/09/2014 634.50p 638.50p 619.00p 624.50p 69435
05/09/2014 625.00p 642.00p 625.00p 629.50p 111046
04/09/2014 643.00p 647.00p 638.00p 638.00p 80586
03/09/2014 641.00p 646.00p 636.00p 638.50p 114514
02/09/2014 642.00p 645.00p 638.00p 642.00p 95149
01/09/2014 647.00p 648.00p 643.50p 645.50p 129485
29/08/2014 630.50p 645.50p 630.50p 643.50p 99098
28/08/2014 647.00p 647.00p 639.60p 645.00p 141093
27/08/2014 641.50p 650.00p 641.50p 647.50p 101362
26/08/2014 645.50p 646.00p 636.00p 646.00p 104456
22/08/2014 640.50p 641.50p 632.36p 640.00p 82438
21/08/2014 640.50p 646.70p 637.00p 642.50p 82324
20/08/2014 646.00p 647.00p 635.00p 640.50p 114024
19/08/2014 633.00p 643.50p 632.02p 643.00p 421450
18/08/2014 632.00p 632.00p 625.50p 629.50p 405741
15/08/2014 633.00p 634.50p 625.50p 628.50p 118672

*Close Price adjusted for both dividends and splits