Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/08/2010 317.30p 317.30p 303.90p 307.70p 145653
26/08/2010 325.10p 325.80p 310.10p 310.10p 331486
25/08/2010 333.40p 333.40p 324.30p 328.60p 87251
24/08/2010 325.00p 326.40p 324.00p 325.00p 154458
23/08/2010 327.30p 331.00p 325.80p 327.10p 65516
20/08/2010 334.90p 334.90p 325.20p 329.10p 73718
19/08/2010 326.40p 332.40p 322.00p 328.80p 117210
18/08/2010 324.80p 325.10p 319.00p 319.70p 75422
17/08/2010 321.50p 324.00p 317.70p 322.30p 135067
16/08/2010 324.40p 324.40p 311.00p 314.10p 130899
13/08/2010 320.90p 321.10p 310.60p 314.50p 216292
12/08/2010 324.90p 324.90p 310.40p 312.00p 295736
11/08/2010 324.80p 324.80p 313.40p 315.90p 135589
10/08/2010 326.90p 327.00p 315.00p 319.70p 145404
09/08/2010 334.20p 334.20p 319.40p 321.00p 96217
06/08/2010 337.60p 337.60p 327.80p 329.00p 241889
05/08/2010 328.30p 334.70p 328.30p 333.80p 135932
04/08/2010 330.20p 333.00p 328.50p 330.60p 132631
03/08/2010 328.40p 337.50p 328.40p 333.90p 273057
02/08/2010 320.10p 328.50p 320.00p 327.00p 149410
30/07/2010 314.20p 319.10p 310.50p 318.90p 89767
29/07/2010 309.50p 315.30p 307.00p 312.00p 175655
28/07/2010 315.00p 315.00p 304.50p 307.30p 180435
27/07/2010 313.50p 320.10p 311.60p 313.70p 269891
26/07/2010 309.40p 317.20p 308.00p 310.70p 153734
23/07/2010 298.00p 307.80p 298.00p 306.30p 291389
22/07/2010 297.10p 302.70p 296.00p 300.10p 93183
21/07/2010 294.70p 297.60p 292.30p 295.70p 214875
20/07/2010 294.70p 296.00p 289.40p 294.20p 150946
19/07/2010 294.90p 296.20p 288.60p 291.00p 70519
16/07/2010 297.00p 297.00p 291.20p 292.80p 83331
15/07/2010 299.80p 299.80p 291.30p 295.20p 72772
14/07/2010 300.90p 302.10p 293.00p 296.20p 274145
13/07/2010 297.10p 298.70p 293.50p 298.70p 128592
12/07/2010 294.50p 297.70p 292.87p 294.90p 116863
09/07/2010 298.00p 299.80p 293.10p 293.10p 104442
08/07/2010 295.00p 296.90p 292.30p 295.30p 150834
07/07/2010 289.90p 292.60p 285.50p 292.00p 118686
06/07/2010 286.80p 290.70p 286.30p 289.10p 75691
05/07/2010 282.00p 285.20p 279.90p 283.60p 89656
02/07/2010 277.00p 281.90p 275.70p 280.70p 106538
01/07/2010 271.40p 276.00p 268.90p 274.80p 235032
30/06/2010 276.20p 276.20p 268.00p 275.00p 241525
29/06/2010 275.30p 279.40p 272.80p 273.10p 85716
28/06/2010 279.50p 281.20p 276.48p 279.20p 85899
25/06/2010 290.80p 290.80p 276.60p 277.00p 95852
24/06/2010 290.00p 291.80p 282.50p 287.30p 133952
23/06/2010 295.90p 295.90p 284.00p 286.00p 52212
22/06/2010 290.00p 291.80p 290.00p 291.30p 632558
21/06/2010 293.20p 295.50p 290.20p 290.20p 245349
18/06/2010 292.70p 293.10p 288.90p 292.30p 708526
17/06/2010 289.60p 293.00p 288.00p 290.00p 268780
16/06/2010 295.00p 296.60p 284.20p 288.00p 1258491
15/06/2010 295.00p 295.90p 292.00p 295.40p 108022
14/06/2010 297.70p 298.90p 295.10p 296.50p 883243
11/06/2010 294.30p 296.60p 293.30p 295.90p 167324
10/06/2010 286.20p 294.00p 282.10p 291.90p 133429
09/06/2010 287.20p 289.80p 283.00p 283.90p 215613
08/06/2010 293.60p 299.70p 287.90p 288.00p 201339
07/06/2010 299.20p 299.20p 290.80p 295.00p 131895
04/06/2010 305.10p 308.50p 290.50p 296.40p 331555
03/06/2010 312.30p 314.13p 306.40p 307.90p 224043
02/06/2010 311.80p 311.80p 306.00p 308.70p 215055
01/06/2010 314.80p 314.80p 305.10p 311.00p 72610
28/05/2010 313.60p 314.20p 309.60p 309.60p 207408
27/05/2010 314.90p 315.00p 310.90p 313.60p 251419
26/05/2010 310.00p 322.00p 306.80p 306.80p 320378
25/05/2010 313.00p 317.50p 304.10p 307.50p 123832
24/05/2010 318.80p 323.70p 317.00p 319.00p 98196
21/05/2010 318.00p 324.60p 316.40p 320.00p 157283
20/05/2010 325.10p 329.50p 318.20p 320.10p 289209
19/05/2010 330.00p 330.50p 325.00p 325.00p 154007
18/05/2010 334.60p 336.90p 331.30p 334.80p 152787
17/05/2010 330.00p 335.90p 328.60p 334.20p 96074
14/05/2010 340.90p 341.30p 326.30p 331.70p 160862
13/05/2010 337.60p 340.00p 336.20p 338.00p 104395
12/05/2010 339.90p 339.90p 331.70p 336.90p 168135
11/05/2010 337.50p 337.50p 332.90p 335.90p 93670
10/05/2010 330.00p 339.10p 330.00p 336.30p 281399
07/05/2010 335.00p 341.10p 316.20p 324.00p 297216
06/05/2010 341.10p 346.50p 338.00p 340.70p 312848
05/05/2010 344.20p 345.80p 336.10p 340.00p 250914
04/05/2010 349.40p 349.40p 337.20p 340.00p 379158
30/04/2010 342.70p 343.60p 339.50p 340.90p 83533
29/04/2010 340.10p 344.12p 338.10p 341.40p 72641
28/04/2010 354.30p 358.30p 338.30p 339.10p 105543
27/04/2010 355.70p 355.70p 348.80p 350.00p 134380
26/04/2010 354.00p 357.40p 351.30p 354.00p 315581
23/04/2010 353.90p 353.90p 349.50p 351.40p 465843
22/04/2010 350.60p 357.40p 346.30p 350.00p 431215
21/04/2010 349.90p 351.90p 343.00p 350.00p 261315
20/04/2010 346.00p 347.70p 343.00p 347.40p 76962
19/04/2010 340.90p 346.20p 340.64p 346.20p 142527
16/04/2010 340.80p 347.50p 340.00p 345.00p 504096
15/04/2010 347.90p 347.90p 340.60p 345.00p 95936
14/04/2010 341.40p 344.10p 341.40p 342.50p 48697
13/04/2010 340.00p 346.20p 340.00p 342.60p 69775
12/04/2010 337.10p 344.20p 337.00p 340.20p 98651
09/04/2010 343.30p 347.65p 337.10p 340.60p 89785
08/04/2010 343.00p 346.00p 340.00p 344.00p 72776
07/04/2010 345.30p 350.00p 341.60p 343.00p 69615
06/04/2010 355.00p 355.00p 347.90p 348.00p 191644
01/04/2010 348.10p 353.50p 346.00p 348.00p 151075
31/03/2010 338.40p 348.90p 337.80p 348.00p 197938
30/03/2010 341.80p 345.50p 335.70p 336.40p 186848
29/03/2010 348.30p 348.30p 341.60p 343.00p 78885
26/03/2010 332.70p 346.30p 332.70p 344.10p 123575
25/03/2010 333.50p 338.00p 330.10p 330.20p 211222
24/03/2010 337.20p 338.60p 331.50p 336.10p 205041
23/03/2010 352.20p 354.80p 336.40p 337.50p 236224
22/03/2010 356.70p 360.00p 353.30p 355.00p 1652538
19/03/2010 360.20p 362.00p 357.00p 362.00p 1109423
18/03/2010 360.00p 361.10p 345.90p 359.90p 354631
17/03/2010 366.10p 369.50p 359.45p 368.10p 98722
16/03/2010 364.00p 365.40p 358.60p 364.30p 150545
15/03/2010 361.90p 361.90p 353.00p 360.00p 137909
12/03/2010 350.00p 358.60p 350.00p 356.50p 80328
11/03/2010 353.00p 355.00p 350.00p 352.50p 180037
10/03/2010 344.90p 358.30p 344.50p 356.10p 178489
09/03/2010 354.00p 355.80p 348.40p 351.40p 398919
08/03/2010 350.80p 355.90p 347.50p 351.10p 240228
05/03/2010 339.90p 353.60p 335.94p 353.00p 218666
04/03/2010 326.00p 335.80p 320.60p 335.30p 208254
03/03/2010 318.60p 325.20p 315.40p 325.20p 151192
02/03/2010 314.50p 318.40p 311.20p 318.40p 484993
01/03/2010 313.40p 314.40p 307.82p 313.50p 80786
26/02/2010 312.10p 313.89p 304.80p 311.60p 347970
25/02/2010 310.00p 312.60p 306.00p 309.00p 107197
24/02/2010 311.00p 312.00p 309.00p 310.40p 56801
23/02/2010 315.00p 315.00p 307.00p 312.40p 131379
22/02/2010 307.30p 311.40p 306.10p 310.50p 218936
19/02/2010 310.90p 311.00p 306.50p 309.40p 154669
18/02/2010 307.90p 312.90p 306.60p 311.30p 66073
17/02/2010 310.00p 312.00p 308.40p 310.50p 185871
16/02/2010 303.10p 310.60p 303.10p 308.10p 102491
15/02/2010 303.00p 308.80p 303.00p 303.50p 113070
12/02/2010 310.80p 312.80p 304.40p 306.00p 167652
11/02/2010 311.90p 312.50p 310.00p 312.00p 127692
10/02/2010 310.00p 310.40p 306.50p 308.90p 186768
09/02/2010 311.00p 311.00p 304.40p 306.50p 851123
08/02/2010 311.20p 312.50p 303.10p 307.80p 258268
05/02/2010 310.00p 314.50p 300.10p 306.10p 274303
04/02/2010 317.80p 317.80p 305.60p 311.60p 173227
03/02/2010 317.00p 319.80p 313.00p 314.30p 100675
02/02/2010 315.10p 320.80p 313.50p 320.00p 114829
01/02/2010 318.20p 321.20p 314.00p 317.60p 75405
29/01/2010 317.40p 319.90p 309.60p 316.70p 208380
28/01/2010 317.30p 320.70p 314.10p 316.30p 70101
27/01/2010 310.70p 318.90p 309.50p 316.30p 109800
26/01/2010 309.90p 315.70p 308.60p 315.00p 135456
25/01/2010 317.50p 317.50p 309.00p 309.00p 112887
22/01/2010 313.10p 319.40p 310.10p 313.00p 100225
21/01/2010 320.10p 321.60p 314.00p 315.00p 135537
20/01/2010 325.50p 325.50p 319.00p 320.00p 53509
19/01/2010 318.90p 329.90p 318.90p 325.70p 120433
18/01/2010 320.20p 325.00p 320.10p 324.10p 162725
15/01/2010 327.90p 327.90p 319.90p 322.70p 63366
14/01/2010 327.90p 327.90p 318.80p 322.50p 86170
13/01/2010 321.40p 324.70p 320.00p 323.60p 59111
12/01/2010 322.80p 326.70p 321.60p 324.90p 89287
11/01/2010 325.60p 327.11p 319.90p 324.20p 65033
08/01/2010 317.00p 326.50p 317.00p 320.90p 135280
07/01/2010 317.70p 324.88p 316.70p 317.50p 90893
06/01/2010 325.10p 325.10p 317.00p 320.00p 59866
05/01/2010 315.20p 320.10p 310.00p 319.80p 180418
04/01/2010 312.50p 315.20p 312.00p 314.00p 195790
31/12/2009 314.50p 320.00p 313.09p 320.00p 63822
30/12/2009 312.70p 314.50p 310.50p 314.50p 58053
29/12/2009 303.00p 313.60p 303.00p 311.70p 151210
24/12/2009 303.00p 308.70p 303.00p 303.00p 51712
23/12/2009 309.20p 309.20p 303.10p 305.10p 79606
22/12/2009 311.80p 311.80p 304.50p 306.90p 108607
21/12/2009 304.00p 309.70p 303.40p 309.00p 90690
18/12/2009 304.80p 305.00p 298.30p 301.70p 435123
17/12/2009 300.60p 309.03p 295.10p 301.20p 582386
16/12/2009 296.00p 296.00p 285.00p 290.00p 237184
15/12/2009 290.10p 292.70p 289.16p 292.70p 198837
14/12/2009 291.90p 293.40p 286.15p 292.60p 395030
11/12/2009 282.00p 291.00p 278.80p 288.20p 311311
10/12/2009 279.50p 282.00p 274.10p 281.30p 174066
09/12/2009 277.00p 280.30p 274.00p 276.80p 129883
08/12/2009 284.40p 288.70p 275.30p 278.50p 1156299
07/12/2009 289.70p 294.10p 284.80p 289.10p 179290
04/12/2009 297.50p 298.40p 289.80p 294.20p 190427
03/12/2009 295.00p 303.30p 290.50p 295.80p 246514
02/12/2009 291.20p 294.80p 290.60p 294.40p 216858
01/12/2009 285.90p 293.60p 285.90p 291.60p 196462
30/11/2009 282.00p 292.00p 282.00p 287.30p 225021
27/11/2009 285.50p 293.50p 280.00p 293.30p 306155
26/11/2009 290.40p 296.10p 281.70p 285.20p 321705
25/11/2009 314.60p 314.60p 289.00p 290.40p 487203
24/11/2009 313.00p 317.10p 309.00p 310.00p 131364
23/11/2009 310.80p 316.90p 308.20p 311.30p 169698
20/11/2009 317.00p 318.70p 305.17p 305.80p 236290
19/11/2009 320.40p 323.80p 316.60p 316.60p 207055
18/11/2009 329.40p 329.40p 318.10p 320.80p 204718
17/11/2009 327.10p 336.70p 325.60p 325.60p 412507
16/11/2009 339.00p 339.00p 322.30p 330.00p 191915
13/11/2009 332.00p 337.90p 327.40p 329.10p 235488
12/11/2009 321.20p 339.40p 321.20p 334.80p 374529

*Close Price adjusted for both dividends and splits