Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
03/06/2015 946.50p 950.50p 931.13p 943.50p 1453379
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

*Close Price adjusted for both dividends and splits