Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/10/2013 650.50p 659.00p 634.50p 650.00p 201709
29/10/2013 644.50p 655.50p 643.00p 648.00p 111183
28/10/2013 634.00p 650.00p 634.00p 645.00p 27328
25/10/2013 640.00p 651.00p 640.00p 649.00p 128793
24/10/2013 633.00p 649.00p 633.00p 645.00p 52888
23/10/2013 644.00p 662.00p 633.00p 633.00p 524870
22/10/2013 649.50p 650.56p 640.00p 642.00p 52934
21/10/2013 646.50p 653.50p 640.00p 650.00p 44147
18/10/2013 639.00p 653.00p 633.50p 653.00p 74078
17/10/2013 639.50p 649.13p 625.66p 648.50p 66819
16/10/2013 619.50p 645.00p 610.00p 642.00p 77307
15/10/2013 626.00p 630.50p 608.50p 621.00p 63184
14/10/2013 620.00p 624.50p 608.50p 620.00p 57424
11/10/2013 621.50p 633.00p 603.00p 620.50p 54336
10/10/2013 597.00p 627.00p 597.00p 620.50p 44125
09/10/2013 614.00p 615.50p 595.00p 596.00p 67793
08/10/2013 608.50p 618.50p 598.50p 604.50p 52440
07/10/2013 611.50p 611.88p 600.00p 605.00p 54903
04/10/2013 623.50p 627.00p 611.00p 611.00p 24020
03/10/2013 624.00p 629.00p 609.17p 619.50p 27403
02/10/2013 628.00p 629.25p 612.50p 620.00p 43302
01/10/2013 614.00p 628.00p 614.00p 622.00p 48936
30/09/2013 620.50p 628.00p 611.36p 618.00p 92743
27/09/2013 635.00p 635.00p 600.00p 608.00p 55849
26/09/2013 621.50p 622.00p 613.50p 616.50p 42411
25/09/2013 604.00p 633.00p 604.00p 616.50p 137807
24/09/2013 585.00p 615.00p 581.50p 606.00p 87191
23/09/2013 582.00p 595.00p 574.50p 581.50p 75613
20/09/2013 587.50p 599.50p 577.50p 577.50p 155744
19/09/2013 610.50p 610.50p 568.00p 586.50p 195171
18/09/2013 604.00p 608.00p 583.12p 597.50p 226668
17/09/2013 623.00p 628.00p 592.50p 600.00p 417788
16/09/2013 620.50p 632.00p 616.50p 616.50p 43686
13/09/2013 618.50p 623.00p 605.12p 621.50p 32290
12/09/2013 632.50p 633.00p 610.00p 615.00p 43653
11/09/2013 658.50p 658.50p 628.73p 630.50p 28110
10/09/2013 635.00p 656.50p 626.50p 641.50p 103876
09/09/2013 637.00p 637.00p 625.00p 632.50p 70363
06/09/2013 632.50p 632.50p 619.50p 626.00p 23565
05/09/2013 622.00p 631.20p 612.00p 620.00p 43980
04/09/2013 613.50p 627.00p 613.00p 620.50p 80025
03/09/2013 620.00p 620.00p 608.00p 613.50p 60920
02/09/2013 630.50p 630.62p 601.50p 610.50p 43996
30/08/2013 605.00p 608.00p 602.50p 605.00p 79157
29/08/2013 611.50p 616.00p 604.00p 607.50p 60883
28/08/2013 605.00p 610.00p 600.00p 607.00p 63024
27/08/2013 602.00p 605.00p 590.50p 605.00p 78909
23/08/2013 608.50p 613.50p 600.00p 600.50p 51695
22/08/2013 603.00p 605.50p 591.00p 605.00p 44773
21/08/2013 605.00p 614.00p 591.00p 602.50p 101679
20/08/2013 605.00p 605.00p 593.00p 601.50p 91374
19/08/2013 604.00p 625.50p 591.00p 601.00p 86425
16/08/2013 615.00p 618.50p 587.40p 608.00p 105629
15/08/2013 638.00p 640.50p 606.00p 618.50p 102005
14/08/2013 638.00p 647.00p 633.00p 639.50p 32905
13/08/2013 642.00p 646.00p 632.50p 639.50p 40836
12/08/2013 636.50p 643.50p 631.00p 639.50p 121468
09/08/2013 636.50p 642.00p 621.50p 632.50p 188325
08/08/2013 630.00p 640.50p 604.02p 640.00p 194994
07/08/2013 665.00p 666.50p 628.50p 630.00p 108132
06/08/2013 649.50p 664.50p 646.00p 664.50p 121716
05/08/2013 650.00p 654.50p 639.00p 642.00p 99983
02/08/2013 644.50p 647.50p 635.00p 641.00p 59171
01/08/2013 622.00p 644.50p 619.50p 644.00p 54362
31/07/2013 612.00p 634.00p 612.00p 630.00p 88853
30/07/2013 608.00p 625.00p 604.00p 615.00p 78623
29/07/2013 602.50p 614.00p 602.50p 610.50p 18246
26/07/2013 606.50p 619.67p 587.00p 605.00p 70348
25/07/2013 618.00p 621.00p 595.00p 606.50p 40151
24/07/2013 619.00p 629.50p 612.00p 621.00p 47026
23/07/2013 616.50p 625.97p 603.50p 615.00p 83855
22/07/2013 620.00p 631.00p 610.68p 619.00p 49115
19/07/2013 615.00p 620.00p 603.00p 619.00p 59546
18/07/2013 602.00p 614.50p 597.50p 614.50p 843097
17/07/2013 602.00p 607.50p 591.00p 597.50p 44001
16/07/2013 612.50p 617.73p 596.50p 600.00p 106661
15/07/2013 601.00p 614.00p 599.00p 610.00p 67916
12/07/2013 600.00p 605.00p 586.07p 605.00p 42085
11/07/2013 615.00p 615.00p 601.00p 603.00p 40925
10/07/2013 596.50p 613.00p 590.00p 613.00p 64599
09/07/2013 595.00p 615.00p 595.00p 612.50p 91899
08/07/2013 595.00p 610.00p 591.50p 603.00p 78676
05/07/2013 600.00p 600.00p 589.25p 595.00p 52320
04/07/2013 598.00p 606.50p 590.50p 598.50p 80567
03/07/2013 584.00p 595.00p 576.50p 585.50p 48968
02/07/2013 588.50p 595.00p 585.00p 595.00p 83557
01/07/2013 574.50p 596.50p 571.00p 590.00p 59783
28/06/2013 550.00p 579.87p 550.00p 571.00p 127437
27/06/2013 556.50p 566.50p 550.50p 562.00p 62178
26/06/2013 553.50p 560.00p 549.50p 558.00p 123306
25/06/2013 555.50p 563.00p 549.50p 549.50p 92535
24/06/2013 569.00p 573.50p 546.50p 558.00p 109859
21/06/2013 588.00p 597.00p 561.00p 561.00p 228385
20/06/2013 592.00p 600.00p 577.09p 584.00p 43762
19/06/2013 600.00p 600.00p 592.50p 600.00p 83926
18/06/2013 603.50p 604.00p 596.54p 600.00p 111663
17/06/2013 608.00p 608.00p 595.31p 600.00p 123507
14/06/2013 598.00p 610.00p 597.50p 604.00p 59049
13/06/2013 609.00p 615.00p 601.00p 605.00p 228046
12/06/2013 593.00p 632.50p 592.70p 610.00p 719102
11/06/2013 593.50p 600.00p 588.00p 600.00p 48837
10/06/2013 590.00p 600.00p 584.72p 600.00p 234396
07/06/2013 589.50p 589.50p 578.50p 585.00p 145192
06/06/2013 578.00p 585.00p 574.00p 582.00p 192902
05/06/2013 580.00p 589.50p 568.50p 574.00p 81592
04/06/2013 587.50p 595.50p 579.21p 589.50p 34800
03/06/2013 594.50p 599.50p 588.00p 591.00p 84203
31/05/2013 589.50p 596.00p 578.00p 593.50p 92844
30/05/2013 583.50p 590.00p 574.02p 590.00p 39758
29/05/2013 580.50p 585.00p 567.50p 578.00p 205640
28/05/2013 573.00p 584.00p 569.88p 580.50p 59040
24/05/2013 574.00p 579.00p 567.72p 572.50p 95580
23/05/2013 577.00p 582.76p 565.80p 575.00p 106466
22/05/2013 595.00p 600.02p 585.00p 590.00p 56870
21/05/2013 599.50p 601.03p 590.00p 594.00p 80348
20/05/2013 600.00p 602.54p 593.92p 596.50p 200552
17/05/2013 585.00p 603.73p 585.00p 599.50p 339760
16/05/2013 591.00p 599.50p 580.50p 581.00p 94159
15/05/2013 585.00p 605.26p 575.54p 600.00p 100804
14/05/2013 584.00p 592.00p 580.00p 582.00p 71816
13/05/2013 593.50p 597.58p 585.00p 585.00p 53566
10/05/2013 585.00p 590.00p 576.50p 590.00p 66785
09/05/2013 601.50p 601.50p 573.50p 580.00p 93937
08/05/2013 605.00p 607.50p 596.50p 601.50p 100606
07/05/2013 600.00p 603.00p 591.00p 597.50p 565542
03/05/2013 598.00p 600.00p 583.15p 599.00p 106137
02/05/2013 582.00p 603.00p 566.18p 592.00p 156261
01/05/2013 582.50p 588.41p 567.50p 583.50p 100105
30/04/2013 569.50p 582.00p 567.24p 582.00p 99061
29/04/2013 562.50p 573.13p 545.50p 569.50p 90601
26/04/2013 564.00p 565.00p 550.74p 556.00p 65041
25/04/2013 540.50p 562.50p 534.50p 561.00p 89154
24/04/2013 538.50p 544.74p 527.50p 535.00p 97538
23/04/2013 522.00p 534.50p 511.00p 534.50p 92675
22/04/2013 525.00p 530.00p 507.00p 511.00p 103780
19/04/2013 522.00p 527.50p 518.00p 521.50p 53213
18/04/2013 514.50p 524.50p 514.50p 520.50p 59155
17/04/2013 510.00p 535.50p 506.50p 515.50p 635017
16/04/2013 515.50p 520.00p 502.00p 512.00p 271118
15/04/2013 518.50p 523.50p 511.42p 519.50p 102132
12/04/2013 529.00p 529.00p 511.00p 518.50p 57840
11/04/2013 518.00p 527.50p 503.21p 517.50p 103340
10/04/2013 501.00p 518.00p 483.09p 510.00p 465964
09/04/2013 521.00p 523.21p 494.95p 512.00p 160025
08/04/2013 535.00p 539.58p 516.50p 516.50p 763996
05/04/2013 540.00p 540.00p 523.00p 532.50p 104797
04/04/2013 539.50p 539.50p 530.50p 534.00p 193158
03/04/2013 530.00p 542.47p 530.00p 534.00p 552545
02/04/2013 546.50p 546.50p 532.00p 533.50p 277266
28/03/2013 535.00p 546.50p 532.48p 543.00p 240573
27/03/2013 530.50p 538.50p 526.00p 532.00p 214559
26/03/2013 550.00p 550.00p 511.99p 534.50p 821825
25/03/2013 582.00p 586.50p 570.67p 576.00p 97763
22/03/2013 575.00p 579.00p 558.43p 574.00p 100660
21/03/2013 576.00p 588.00p 559.00p 573.00p 124494
20/03/2013 593.00p 597.50p 584.50p 588.00p 41249
19/03/2013 595.50p 595.50p 580.50p 588.00p 44017
18/03/2013 595.00p 597.50p 578.50p 594.50p 113631
15/03/2013 600.00p 603.00p 586.00p 599.00p 589239
14/03/2013 569.00p 608.00p 555.50p 595.00p 277877
13/03/2013 555.00p 561.00p 550.30p 555.50p 67564
12/03/2013 546.00p 557.50p 543.72p 554.50p 55253
11/03/2013 542.00p 555.00p 541.47p 548.00p 72896
08/03/2013 545.00p 555.00p 539.18p 547.50p 108037
07/03/2013 545.00p 545.00p 525.50p 544.50p 53116
06/03/2013 539.50p 543.50p 533.50p 541.00p 37410
05/03/2013 530.00p 538.50p 523.03p 538.50p 93393
04/03/2013 530.00p 535.44p 521.00p 522.50p 41883
01/03/2013 536.00p 536.00p 525.50p 530.00p 46010
28/02/2013 533.50p 538.00p 523.00p 531.00p 69649
27/02/2013 501.00p 527.55p 498.50p 527.50p 37313
26/02/2013 506.00p 512.00p 490.50p 498.50p 39663
25/02/2013 518.50p 518.50p 494.65p 512.00p 75214
22/02/2013 531.50p 531.50p 520.00p 525.00p 62470
21/02/2013 535.00p 540.50p 517.00p 520.00p 30298
20/02/2013 509.50p 544.57p 508.00p 540.50p 95126
19/02/2013 520.00p 520.00p 507.50p 508.00p 62078
18/02/2013 519.00p 528.00p 501.50p 513.50p 41540
15/02/2013 533.50p 534.50p 511.50p 515.50p 97862
14/02/2013 571.00p 571.00p 533.00p 534.50p 3234587
13/02/2013 547.50p 568.56p 538.00p 568.50p 95071
12/02/2013 536.00p 550.00p 527.50p 550.00p 42763
11/02/2013 531.50p 539.50p 524.00p 536.50p 60286
08/02/2013 525.00p 533.00p 512.00p 533.00p 156117
07/02/2013 520.00p 523.00p 513.00p 521.50p 44339
06/02/2013 513.00p 525.00p 500.53p 519.50p 66858
05/02/2013 508.00p 510.00p 501.67p 509.00p 172883
04/02/2013 503.00p 515.00p 497.94p 509.50p 64145
01/02/2013 498.00p 512.00p 494.00p 508.00p 114746
31/01/2013 490.00p 495.00p 485.90p 495.00p 54519
30/01/2013 497.30p 498.80p 480.90p 498.80p 154119
29/01/2013 484.10p 488.20p 475.80p 484.60p 26951
28/01/2013 491.60p 493.60p 479.27p 489.90p 58613
25/01/2013 476.40p 487.40p 475.30p 485.00p 34299
24/01/2013 484.90p 484.90p 475.83p 480.10p 465081
23/01/2013 477.00p 484.20p 475.00p 482.50p 15681
22/01/2013 484.00p 486.50p 477.73p 484.00p 60483
21/01/2013 460.80p 487.10p 459.85p 486.00p 46903
18/01/2013 471.80p 476.00p 465.40p 472.40p 47501
17/01/2013 466.00p 466.00p 459.00p 466.00p 13383

*Close Price adjusted for both dividends and splits