Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
16/01/2013 455.70p 472.90p 455.70p 466.00p 43380
15/01/2013 457.60p 472.30p 454.56p 469.10p 58877
14/01/2013 463.10p 478.80p 444.36p 457.50p 58521
11/01/2013 468.50p 479.90p 466.90p 475.00p 66394
10/01/2013 480.00p 480.00p 471.90p 475.60p 39065
09/01/2013 469.60p 480.00p 464.94p 480.00p 51148
08/01/2013 467.00p 470.00p 461.70p 465.00p 55974
07/01/2013 463.80p 472.55p 452.03p 472.50p 62914
04/01/2013 461.00p 465.50p 457.47p 465.50p 14312
03/01/2013 456.30p 468.90p 456.30p 462.00p 71331
02/01/2013 470.10p 488.10p 465.00p 465.00p 94090
31/12/2012 460.00p 469.90p 459.95p 468.00p 52844
28/12/2012 451.10p 460.05p 440.00p 460.00p 20033
27/12/2012 476.30p 476.30p 440.20p 445.00p 34732
24/12/2012 464.00p 464.00p 455.20p 455.20p 10170
21/12/2012 440.00p 450.00p 439.40p 448.00p 203303
20/12/2012 450.10p 455.80p 444.00p 447.70p 104994
19/12/2012 449.70p 464.17p 448.42p 454.10p 26222
18/12/2012 458.90p 458.90p 450.00p 456.90p 96655
17/12/2012 463.40p 468.60p 438.70p 454.90p 70787
14/12/2012 463.80p 472.90p 457.00p 460.00p 37339
13/12/2012 453.10p 465.20p 447.30p 460.00p 93933
12/12/2012 476.90p 476.90p 449.10p 449.40p 77336
11/12/2012 470.90p 473.30p 458.87p 465.00p 367492
10/12/2012 473.10p 482.00p 462.30p 470.40p 73751
07/12/2012 478.90p 478.90p 459.82p 475.50p 92731
06/12/2012 473.90p 479.20p 461.47p 475.40p 106961
05/12/2012 451.00p 493.61p 445.90p 480.00p 197131
04/12/2012 431.00p 450.01p 431.00p 447.00p 119876
03/12/2012 447.50p 450.30p 433.10p 441.00p 55312
30/11/2012 460.00p 460.00p 441.50p 447.40p 104509
29/11/2012 442.40p 462.80p 437.76p 455.40p 62037
28/11/2012 423.90p 444.90p 422.50p 444.90p 64683
27/11/2012 433.50p 433.50p 415.30p 427.70p 25016
26/11/2012 427.10p 430.00p 420.10p 421.50p 67646
23/11/2012 424.00p 439.80p 423.00p 424.80p 42130
22/11/2012 415.00p 438.00p 415.00p 438.00p 17687
21/11/2012 415.10p 423.80p 415.10p 421.10p 29455
20/11/2012 423.80p 423.90p 407.35p 423.40p 51759
19/11/2012 413.60p 419.60p 412.00p 419.60p 33535
16/11/2012 407.20p 414.60p 407.20p 410.20p 40228
15/11/2012 411.90p 439.90p 404.10p 407.20p 175860
14/11/2012 411.30p 418.30p 404.10p 404.10p 26597
13/11/2012 404.70p 415.40p 395.90p 411.60p 97805
12/11/2012 406.80p 410.00p 402.60p 403.20p 56040
09/11/2012 402.70p 409.00p 399.30p 409.00p 31676
08/11/2012 422.00p 422.00p 408.00p 410.60p 44419
07/11/2012 424.50p 424.61p 412.20p 416.70p 15769
06/11/2012 409.00p 426.00p 406.01p 425.50p 61833
05/11/2012 413.30p 422.48p 407.50p 408.60p 11278
02/11/2012 420.00p 428.70p 413.20p 414.90p 52559
01/11/2012 402.00p 423.30p 402.00p 423.30p 39771
31/10/2012 400.00p 405.10p 400.00p 404.90p 96665
30/10/2012 412.00p 412.00p 402.50p 406.30p 14831
29/10/2012 397.50p 408.70p 397.50p 404.70p 56978
26/10/2012 398.10p 414.40p 398.10p 405.90p 14130
25/10/2012 416.90p 417.50p 402.50p 409.80p 95426
24/10/2012 414.80p 414.80p 387.88p 408.90p 40522
23/10/2012 411.80p 411.80p 402.50p 410.00p 21670
22/10/2012 396.30p 408.90p 396.30p 402.70p 29763
19/10/2012 405.20p 410.50p 402.58p 403.90p 28252
18/10/2012 396.80p 410.00p 396.80p 402.50p 101269
17/10/2012 414.30p 414.30p 399.90p 402.00p 87928
16/10/2012 415.50p 415.50p 399.40p 408.70p 94891
15/10/2012 400.70p 409.30p 395.20p 408.00p 34613
12/10/2012 388.40p 400.00p 386.05p 392.80p 37544
11/10/2012 396.00p 400.00p 390.50p 391.20p 86139
10/10/2012 405.90p 408.50p 399.50p 400.20p 81688
09/10/2012 408.10p 416.60p 396.10p 407.00p 25063
08/10/2012 403.30p 414.50p 401.80p 405.30p 103647
05/10/2012 406.50p 412.50p 397.60p 412.30p 34753
04/10/2012 412.00p 412.00p 394.97p 408.00p 43457
03/10/2012 416.20p 421.40p 408.20p 408.20p 78417
02/10/2012 400.20p 416.50p 397.60p 413.50p 320771
01/10/2012 403.80p 403.80p 391.00p 401.00p 75703
28/09/2012 408.70p 408.70p 398.30p 398.70p 341995
27/09/2012 398.70p 404.60p 393.00p 396.10p 244759
26/09/2012 401.10p 406.80p 397.40p 397.40p 347674
25/09/2012 401.00p 402.50p 396.80p 397.40p 26387
24/09/2012 400.00p 409.80p 395.00p 400.20p 131043
21/09/2012 395.20p 400.00p 395.20p 400.00p 168507
20/09/2012 393.10p 399.70p 393.10p 398.40p 68919
19/09/2012 406.90p 407.50p 383.07p 400.00p 211411
18/09/2012 410.00p 412.70p 393.37p 406.20p 233595
17/09/2012 425.50p 425.50p 408.00p 414.80p 96512
14/09/2012 411.90p 419.25p 402.00p 416.50p 64669
13/09/2012 405.70p 411.90p 397.40p 409.00p 100183
12/09/2012 411.70p 411.70p 402.00p 411.60p 65218
11/09/2012 397.70p 407.10p 397.70p 407.10p 53683
10/09/2012 407.00p 409.90p 400.15p 407.00p 25944
07/09/2012 405.00p 411.20p 401.09p 405.80p 95513
06/09/2012 397.40p 404.84p 391.50p 404.80p 124479
05/09/2012 383.60p 391.60p 383.60p 389.50p 36154
04/09/2012 388.20p 393.80p 386.70p 386.70p 37209
03/09/2012 395.00p 401.30p 389.70p 389.70p 39799
31/08/2012 393.50p 395.00p 389.20p 391.20p 1300609
30/08/2012 398.60p 398.60p 390.10p 393.50p 89166
29/08/2012 387.10p 399.80p 387.10p 397.40p 64372
28/08/2012 407.10p 407.10p 385.60p 392.00p 84464
24/08/2012 390.20p 402.00p 390.20p 399.90p 44766
23/08/2012 400.00p 405.80p 396.00p 396.20p 1068965
22/08/2012 398.10p 405.00p 392.00p 399.20p 1459342
21/08/2012 387.20p 403.20p 386.12p 393.50p 54530
20/08/2012 371.20p 393.30p 371.20p 388.00p 65294
17/08/2012 381.40p 387.90p 373.75p 382.00p 56197
16/08/2012 381.10p 389.20p 377.40p 380.80p 61079
15/08/2012 375.50p 389.91p 371.30p 377.90p 41744
14/08/2012 371.50p 386.30p 371.50p 376.40p 24601
13/08/2012 376.80p 387.60p 374.40p 374.40p 32573
10/08/2012 381.80p 382.20p 370.00p 380.00p 29152
09/08/2012 378.70p 384.00p 374.00p 380.00p 105086
08/08/2012 370.90p 377.91p 370.00p 377.00p 26066
07/08/2012 381.50p 382.80p 360.30p 374.60p 81173
06/08/2012 382.60p 401.40p 371.13p 378.20p 70122
03/08/2012 374.40p 375.70p 368.90p 375.50p 106134
02/08/2012 369.00p 379.24p 368.50p 370.00p 41276
01/08/2012 366.40p 370.70p 365.14p 370.00p 30326
31/07/2012 357.60p 368.70p 357.60p 368.70p 42055
30/07/2012 378.20p 379.80p 365.70p 365.70p 22792
27/07/2012 376.20p 382.00p 369.10p 372.80p 38045
26/07/2012 374.60p 378.50p 365.00p 375.00p 47074
25/07/2012 376.50p 376.50p 352.90p 365.00p 42801
24/07/2012 366.70p 373.30p 359.60p 373.30p 78792
23/07/2012 365.00p 374.80p 361.63p 374.80p 17257
20/07/2012 392.20p 392.20p 365.60p 377.80p 37040

*Close Price adjusted for both dividends and splits