Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/05/2019 873.00p 874.50p 853.50p 860.00p 136708
14/05/2019 859.00p 870.50p 859.00p 864.50p 107315
13/05/2019 859.00p 870.00p 859.00p 864.00p 85611
10/05/2019 868.00p 878.00p 863.50p 872.00p 111586
09/05/2019 903.50p 903.50p 860.00p 863.50p 264361
08/05/2019 878.00p 884.50p 860.00p 884.00p 183940
07/05/2019 880.00p 884.50p 869.00p 873.50p 126890
03/05/2019 888.00p 894.54p 858.50p 880.00p 943549
02/05/2019 886.00p 894.50p 883.50p 885.00p 149648
01/05/2019 919.50p 919.50p 888.50p 893.50p 97259
30/04/2019 902.00p 910.50p 901.50p 902.00p 375966
29/04/2019 910.50p 914.50p 904.00p 906.00p 132988
26/04/2019 923.50p 923.50p 906.00p 911.50p 155971
25/04/2019 926.00p 926.00p 911.00p 911.00p 77806
24/04/2019 920.00p 924.50p 912.00p 923.50p 203633
23/04/2019 919.00p 924.50p 908.00p 914.50p 243449
18/04/2019 914.00p 921.50p 910.50p 921.50p 203856
17/04/2019 916.50p 922.50p 915.00p 915.50p 135781
16/04/2019 929.50p 931.00p 920.00p 921.00p 363796
15/04/2019 913.00p 927.50p 913.00p 925.00p 132807
12/04/2019 916.50p 921.50p 909.00p 917.50p 146884
11/04/2019 903.50p 923.00p 903.50p 913.50p 205611
10/04/2019 933.50p 950.00p 931.50p 931.50p 146954
09/04/2019 945.00p 945.00p 928.00p 928.50p 80049
08/04/2019 945.50p 947.50p 930.64p 939.50p 157573
05/04/2019 948.50p 950.00p 939.00p 940.00p 113915
04/04/2019 942.50p 956.00p 941.50p 943.50p 264294
03/04/2019 927.50p 950.50p 927.50p 949.50p 378901
02/04/2019 901.00p 925.00p 901.00p 925.00p 214715
01/04/2019 900.00p 910.00p 887.50p 910.00p 147535
29/03/2019 914.00p 915.50p 900.00p 904.50p 444837
28/03/2019 908.50p 921.00p 902.50p 910.00p 406781
27/03/2019 924.50p 924.50p 903.50p 904.00p 264144
26/03/2019 890.00p 920.50p 890.00p 917.00p 293541
25/03/2019 891.00p 898.00p 885.50p 893.50p 191925
22/03/2019 922.00p 932.50p 896.00p 896.50p 195695
21/03/2019 924.50p 925.00p 912.50p 915.00p 196898
20/03/2019 922.50p 936.00p 919.50p 924.50p 247880
19/03/2019 917.50p 924.00p 910.00p 919.00p 509793
18/03/2019 915.00p 925.50p 903.00p 925.50p 342983
15/03/2019 883.50p 915.00p 880.50p 914.00p 747272
14/03/2019 911.50p 914.50p 822.50p 888.50p 838071
13/03/2019 920.50p 926.50p 917.00p 923.50p 419028
12/03/2019 928.00p 934.13p 918.50p 921.00p 234114
11/03/2019 925.50p 925.50p 913.00p 924.00p 349722
08/03/2019 917.00p 924.50p 917.00p 923.00p 552713
07/03/2019 922.00p 926.50p 916.50p 926.00p 193497
06/03/2019 936.50p 938.00p 920.90p 929.00p 204186
05/03/2019 942.50p 942.50p 920.50p 934.00p 257485
04/03/2019 923.50p 932.00p 915.50p 924.50p 328210
01/03/2019 896.00p 918.50p 889.50p 917.00p 424171
28/02/2019 893.00p 896.50p 889.00p 891.00p 248349
27/02/2019 887.50p 895.00p 884.00p 894.00p 198037
26/02/2019 882.00p 895.00p 882.00p 895.00p 308980
25/02/2019 875.50p 889.00p 873.50p 885.50p 209670
22/02/2019 884.00p 884.00p 872.00p 878.00p 271923
21/02/2019 852.50p 881.50p 852.50p 881.50p 560488
20/02/2019 835.00p 859.00p 835.00p 859.00p 527796
19/02/2019 826.00p 843.50p 826.00p 839.00p 752942
18/02/2019 821.50p 840.00p 813.00p 835.00p 433043
15/02/2019 825.50p 830.00p 816.50p 821.00p 292506
14/02/2019 843.00p 848.88p 818.00p 820.50p 735229
13/02/2019 853.50p 855.00p 829.50p 839.50p 1213075
12/02/2019 818.00p 854.00p 818.00p 843.00p 366339
11/02/2019 813.50p 827.50p 813.50p 824.50p 126747
08/02/2019 823.50p 831.50p 817.50p 817.50p 161181
07/02/2019 835.00p 842.00p 822.00p 825.50p 500371
06/02/2019 829.50p 852.00p 829.50p 838.00p 209487
05/02/2019 844.00p 844.00p 828.50p 837.00p 699980
04/02/2019 837.50p 840.50p 829.70p 840.00p 299891
01/02/2019 836.00p 843.50p 830.00p 840.50p 193676
31/01/2019 840.00p 845.00p 830.00p 832.00p 394312
30/01/2019 823.00p 841.60p 820.50p 839.00p 182564
29/01/2019 815.50p 831.50p 815.50p 825.00p 300144
28/01/2019 807.00p 820.00p 807.00p 818.50p 312982
25/01/2019 801.00p 817.00p 801.00p 814.50p 94989
24/01/2019 786.00p 808.00p 786.00p 808.00p 194625
23/01/2019 790.00p 792.50p 776.50p 792.50p 274995
22/01/2019 773.50p 788.00p 773.50p 781.00p 178139
21/01/2019 775.00p 778.50p 767.50p 773.00p 131187
18/01/2019 768.50p 781.60p 763.50p 775.00p 246548
17/01/2019 740.00p 766.00p 734.00p 765.50p 227960
16/01/2019 717.50p 752.50p 717.50p 748.50p 234336
15/01/2019 748.50p 761.50p 713.50p 728.00p 473579
14/01/2019 770.00p 770.00p 753.50p 764.50p 155066
11/01/2019 769.00p 769.50p 761.50p 765.50p 138470
10/01/2019 758.00p 764.00p 752.00p 760.50p 144503
09/01/2019 740.00p 749.50p 740.00p 749.50p 129858
08/01/2019 730.00p 743.00p 730.00p 743.00p 146095
07/01/2019 725.00p 732.00p 718.00p 731.00p 145144
04/01/2019 712.50p 719.50p 709.50p 717.00p 143593
03/01/2019 713.50p 713.50p 702.00p 708.00p 199239
02/01/2019 707.50p 708.00p 689.00p 706.00p 170571
31/12/2018 707.50p 707.50p 701.00p 707.00p 17994
28/12/2018 695.50p 696.00p 681.00p 695.00p 142119
27/12/2018 695.00p 696.50p 678.50p 678.50p 152529
24/12/2018 682.50p 696.00p 682.50p 689.00p 105579
21/12/2018 677.50p 697.00p 677.50p 684.00p 444096
20/12/2018 692.50p 707.00p 681.00p 693.50p 185925
19/12/2018 691.50p 701.62p 684.50p 697.50p 227867
18/12/2018 686.50p 698.00p 686.00p 690.00p 437768
17/12/2018 706.50p 707.00p 683.00p 686.50p 230711
14/12/2018 698.00p 708.00p 692.00p 700.00p 121915
13/12/2018 713.00p 719.00p 702.50p 708.50p 134605
12/12/2018 685.50p 716.50p 685.50p 711.50p 173129
11/12/2018 701.50p 701.50p 689.00p 691.50p 111204
10/12/2018 710.00p 710.00p 692.50p 692.50p 133161
07/12/2018 699.00p 723.50p 699.00p 714.00p 228057
06/12/2018 712.00p 715.50p 692.00p 700.50p 257636
05/12/2018 709.00p 718.25p 701.00p 709.50p 325681
04/12/2018 724.50p 735.45p 710.00p 713.00p 163185
03/12/2018 730.50p 734.50p 717.50p 723.50p 147493
30/11/2018 755.00p 755.00p 725.50p 726.50p 345602
29/11/2018 756.50p 765.50p 746.50p 752.00p 258447
28/11/2018 763.50p 763.50p 754.36p 760.50p 226028
27/11/2018 760.00p 760.50p 754.00p 758.00p 250762
26/11/2018 757.50p 761.50p 748.00p 758.00p 306706
23/11/2018 758.50p 758.50p 746.00p 753.00p 72803
22/11/2018 761.00p 761.00p 754.00p 755.50p 595635
21/11/2018 750.00p 761.00p 749.76p 759.50p 135896
20/11/2018 747.50p 760.00p 739.00p 753.00p 223510
19/11/2018 742.50p 766.00p 742.50p 752.00p 179171
16/11/2018 740.00p 754.00p 740.00p 750.00p 224101
15/11/2018 755.50p 763.00p 737.00p 743.50p 381510
14/11/2018 744.00p 766.00p 744.00p 757.50p 254423
13/11/2018 734.00p 751.50p 734.00p 750.50p 216025
12/11/2018 755.00p 763.50p 729.50p 736.50p 199462
09/11/2018 751.00p 763.00p 743.00p 759.50p 270762
08/11/2018 747.50p 754.50p 742.00p 751.00p 214084
07/11/2018 729.00p 745.50p 724.50p 741.00p 266178
06/11/2018 730.50p 730.50p 718.00p 722.00p 162154
05/11/2018 736.00p 739.50p 725.50p 728.00p 153932
02/11/2018 738.00p 751.00p 735.00p 742.00p 171953
01/11/2018 718.00p 734.50p 718.00p 730.50p 296518
31/10/2018 732.50p 734.00p 720.50p 725.00p 262318
30/10/2018 712.50p 737.50p 699.00p 729.50p 502491
29/10/2018 718.50p 722.00p 711.00p 715.00p 326584
26/10/2018 720.00p 720.00p 707.00p 708.50p 251308
25/10/2018 715.50p 728.00p 715.50p 720.00p 230701
24/10/2018 725.00p 735.00p 719.00p 725.00p 211944
23/10/2018 712.00p 721.50p 709.00p 717.50p 263508
22/10/2018 731.50p 735.00p 722.00p 723.00p 148332
19/10/2018 754.00p 754.00p 732.00p 732.00p 578201
18/10/2018 757.50p 757.50p 749.00p 750.00p 311562
17/10/2018 745.00p 757.00p 739.00p 749.50p 355626
16/10/2018 723.50p 745.00p 721.32p 745.00p 315262
15/10/2018 725.00p 727.00p 716.50p 724.00p 173600
12/10/2018 741.50p 745.00p 728.50p 729.00p 227768
11/10/2018 740.00p 741.50p 732.00p 735.00p 1231470
10/10/2018 748.50p 754.50p 746.50p 749.50p 273820
09/10/2018 750.00p 758.25p 743.00p 751.00p 355930
08/10/2018 752.50p 760.00p 750.50p 750.50p 147494
05/10/2018 763.00p 765.25p 751.00p 756.00p 163812
04/10/2018 768.50p 775.00p 755.50p 755.50p 208763
03/10/2018 783.00p 786.50p 777.50p 777.50p 627332
02/10/2018 787.00p 787.00p 774.07p 782.50p 185014
01/10/2018 781.00p 789.26p 775.00p 784.50p 405570
28/09/2018 766.50p 783.58p 766.00p 781.00p 592654
27/09/2018 773.50p 775.50p 766.50p 772.50p 253003
26/09/2018 780.50p 783.00p 770.50p 776.50p 381411
25/09/2018 790.50p 813.50p 780.50p 783.50p 960689
24/09/2018 771.50p 777.00p 769.50p 775.00p 175380
21/09/2018 773.50p 782.00p 773.50p 777.00p 339960
20/09/2018 769.00p 773.00p 767.00p 773.00p 209402
19/09/2018 770.00p 775.00p 770.00p 771.00p 286431
18/09/2018 779.00p 782.00p 770.00p 772.00p 277576
17/09/2018 772.00p 784.00p 772.00p 780.50p 185438
14/09/2018 772.00p 776.50p 758.02p 773.50p 108788
13/09/2018 768.00p 778.00p 763.50p 773.50p 293499
12/09/2018 764.00p 774.00p 763.26p 773.50p 234491
11/09/2018 768.00p 768.00p 757.50p 765.00p 220844
10/09/2018 771.00p 780.50p 768.50p 769.50p 148467
07/09/2018 792.00p 794.00p 771.50p 774.00p 461317
06/09/2018 790.50p 796.00p 790.00p 791.00p 780135
05/09/2018 809.00p 810.00p 792.50p 797.00p 569766
04/09/2018 801.50p 809.50p 797.45p 800.00p 283598
03/09/2018 799.50p 802.00p 797.50p 800.00p 161509
31/08/2018 794.50p 801.50p 793.00p 800.00p 338254
30/08/2018 788.50p 797.50p 788.50p 795.50p 334008
29/08/2018 798.50p 810.00p 794.37p 794.50p 386922
28/08/2018 798.00p 804.00p 795.50p 800.00p 500525
24/08/2018 801.00p 804.00p 796.32p 800.00p 167781
23/08/2018 799.00p 807.00p 799.00p 802.50p 185654
22/08/2018 800.50p 808.00p 799.50p 803.00p 212834
21/08/2018 804.00p 810.50p 797.40p 804.00p 149632
20/08/2018 796.00p 811.00p 796.00p 800.50p 226540
17/08/2018 813.50p 813.50p 795.50p 800.00p 245196
16/08/2018 809.50p 815.00p 805.50p 811.00p 631736
15/08/2018 815.00p 817.00p 806.00p 809.00p 351022
14/08/2018 820.50p 820.50p 807.00p 812.00p 679847
13/08/2018 827.50p 828.67p 808.50p 824.00p 993337
10/08/2018 823.00p 837.00p 821.00p 829.50p 424491
09/08/2018 887.00p 887.00p 812.00p 829.50p 513646
08/08/2018 872.00p 878.50p 862.50p 864.00p 350301
07/08/2018 888.50p 888.50p 866.00p 866.50p 210469
06/08/2018 885.50p 885.50p 879.00p 882.00p 134597
03/08/2018 879.00p 885.24p 874.50p 879.00p 110846
02/08/2018 876.50p 881.50p 870.50p 879.00p 217546
01/08/2018 873.00p 889.00p 873.00p 883.00p 226058
31/07/2018 874.00p 891.50p 874.00p 886.00p 306301

*Close Price adjusted for both dividends and splits