Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/02/2014 632.00p 632.00p 627.50p 630.00p 52272
14/02/2014 628.00p 630.00p 626.50p 630.00p 37862
13/02/2014 625.00p 634.00p 625.00p 630.00p 129620
12/02/2014 626.00p 632.38p 626.00p 630.00p 76192
11/02/2014 634.00p 634.00p 625.00p 629.00p 41979
10/02/2014 621.00p 633.50p 619.00p 625.00p 72844
07/02/2014 618.50p 625.56p 618.50p 625.00p 67091
06/02/2014 624.50p 624.50p 617.00p 622.50p 42609
05/02/2014 606.50p 621.00p 606.50p 617.50p 75246
04/02/2014 614.00p 615.00p 605.00p 610.50p 129995
03/02/2014 622.00p 631.70p 613.00p 613.00p 96217
31/01/2014 638.50p 638.50p 621.50p 625.00p 129289
30/01/2014 631.00p 631.00p 615.00p 624.50p 69847
29/01/2014 639.50p 639.50p 606.89p 620.00p 85537
28/01/2014 620.50p 659.50p 615.50p 624.50p 68127
27/01/2014 652.00p 652.00p 619.50p 630.00p 70383
24/01/2014 658.50p 658.50p 627.80p 639.50p 102429
23/01/2014 644.00p 660.50p 643.00p 649.00p 115439
22/01/2014 666.50p 666.50p 645.00p 660.50p 125399
21/01/2014 646.50p 670.00p 646.50p 660.00p 189386
20/01/2014 661.50p 670.00p 660.00p 664.00p 181858
17/01/2014 665.00p 666.00p 660.50p 665.50p 55339
16/01/2014 670.00p 670.00p 659.00p 665.00p 264480
15/01/2014 670.00p 670.00p 665.00p 669.00p 52293
14/01/2014 663.50p 670.00p 655.50p 670.00p 127722
13/01/2014 669.50p 675.00p 660.00p 667.50p 127843
10/01/2014 662.00p 675.63p 660.00p 665.00p 83179
09/01/2014 664.00p 673.51p 660.00p 661.50p 128811
08/01/2014 650.00p 667.82p 647.50p 660.50p 4397233
07/01/2014 639.50p 650.00p 638.00p 647.50p 1026005
06/01/2014 648.50p 650.25p 636.00p 642.00p 57055
03/01/2014 638.50p 655.00p 638.50p 646.50p 26286
02/01/2014 640.50p 651.50p 632.00p 643.00p 49497
31/12/2013 632.50p 646.00p 632.50p 646.00p 10552
30/12/2013 637.00p 664.03p 635.50p 639.00p 64207
27/12/2013 650.00p 651.00p 638.00p 643.50p 35258
24/12/2013 646.00p 647.50p 633.98p 647.00p 4751
23/12/2013 639.00p 651.50p 639.00p 645.00p 29918
20/12/2013 636.50p 650.00p 636.50p 641.50p 178607
19/12/2013 630.00p 645.00p 630.00p 640.00p 148489
18/12/2013 636.00p 641.00p 629.66p 639.00p 142270
17/12/2013 638.00p 646.50p 629.50p 637.50p 148970
16/12/2013 639.00p 639.00p 619.00p 631.00p 19902
13/12/2013 639.00p 641.50p 630.00p 635.00p 30736
12/12/2013 646.50p 646.50p 621.00p 629.00p 38050
11/12/2013 646.50p 647.00p 628.50p 638.00p 69680
10/12/2013 623.00p 644.00p 617.12p 643.50p 59523
09/12/2013 610.00p 636.50p 610.00p 618.50p 44212
06/12/2013 615.00p 628.50p 610.50p 615.50p 74147
05/12/2013 636.50p 642.59p 620.00p 620.00p 87315
04/12/2013 643.50p 643.50p 633.00p 640.00p 39648
03/12/2013 649.50p 649.50p 635.50p 641.00p 71958
02/12/2013 650.00p 650.00p 638.50p 645.00p 42582
29/11/2013 641.50p 650.00p 640.00p 650.00p 55267
28/11/2013 640.50p 646.00p 627.50p 641.50p 44712
27/11/2013 629.50p 645.00p 629.50p 640.50p 34588
26/11/2013 646.00p 650.00p 629.91p 630.00p 236018
25/11/2013 643.00p 647.00p 622.00p 645.50p 149799
22/11/2013 623.00p 645.00p 623.00p 637.00p 53124
21/11/2013 639.00p 648.00p 623.21p 640.00p 45836
20/11/2013 645.00p 650.00p 638.50p 645.00p 40016
19/11/2013 651.50p 651.50p 641.00p 643.00p 25779
18/11/2013 645.00p 650.50p 637.00p 645.50p 106464
15/11/2013 638.50p 650.00p 633.47p 645.00p 102134
14/11/2013 629.00p 649.50p 629.00p 642.50p 37676
13/11/2013 645.00p 649.50p 640.00p 643.00p 92433
12/11/2013 646.50p 651.00p 639.11p 644.00p 30191
11/11/2013 650.50p 654.50p 646.00p 647.00p 38649
08/11/2013 650.00p 652.56p 644.00p 650.00p 56270
07/11/2013 659.50p 659.50p 636.45p 651.00p 69944
06/11/2013 648.00p 653.50p 642.50p 645.00p 60721
05/11/2013 641.50p 653.00p 637.50p 648.00p 44129
04/11/2013 644.00p 651.00p 642.00p 644.00p 53334
01/11/2013 663.50p 663.50p 638.18p 644.00p 57128
31/10/2013 641.00p 652.50p 635.00p 650.00p 113276
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

*Close Price adjusted for both dividends and splits