Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/07/2018 870.00p 880.00p 868.00p 878.50p 200517
27/07/2018 867.00p 884.50p 867.00p 879.50p 214879
26/07/2018 863.00p 877.50p 863.00p 877.50p 242107
25/07/2018 866.50p 870.00p 861.00p 865.50p 217391
24/07/2018 862.50p 865.50p 854.00p 864.00p 409711
23/07/2018 839.50p 858.00p 839.50p 856.50p 176114
20/07/2018 858.00p 868.00p 852.50p 860.00p 169184
19/07/2018 853.00p 864.00p 853.00p 862.00p 780329
18/07/2018 850.00p 861.00p 850.00p 859.50p 788445
17/07/2018 842.00p 854.00p 842.00p 853.00p 203785
16/07/2018 847.00p 852.00p 839.50p 842.50p 143828
13/07/2018 851.50p 860.50p 847.50p 847.50p 132998
12/07/2018 855.50p 859.00p 850.00p 851.50p 125427
11/07/2018 854.50p 863.00p 846.00p 854.50p 264233
10/07/2018 856.00p 869.00p 855.00p 859.00p 149401
09/07/2018 858.50p 866.50p 846.00p 856.50p 706159
06/07/2018 869.50p 873.00p 858.50p 860.00p 130657
05/07/2018 868.00p 871.50p 863.50p 870.00p 133464
04/07/2018 869.00p 884.50p 861.00p 867.50p 126243
03/07/2018 867.00p 875.50p 859.00p 871.00p 415711
02/07/2018 865.00p 869.00p 860.50p 865.00p 461730
29/06/2018 875.50p 879.00p 869.50p 870.00p 224089
28/06/2018 874.50p 885.50p 869.50p 871.00p 222971
27/06/2018 885.50p 889.50p 877.00p 877.00p 356880
26/06/2018 890.00p 894.50p 884.00p 885.00p 220243
25/06/2018 903.50p 909.50p 889.50p 891.00p 265140
22/06/2018 903.00p 916.50p 895.00p 910.50p 259131
21/06/2018 921.00p 921.00p 900.00p 901.50p 207685
20/06/2018 916.00p 921.50p 915.00p 915.50p 131282
19/06/2018 925.00p 925.50p 913.50p 914.50p 132156
18/06/2018 935.00p 936.00p 922.50p 926.50p 147835
15/06/2018 930.00p 937.00p 927.20p 934.50p 411859
14/06/2018 921.00p 933.50p 913.24p 932.50p 179196
13/06/2018 924.50p 927.50p 920.00p 926.50p 265006
12/06/2018 927.00p 932.50p 920.25p 923.00p 318131
11/06/2018 949.50p 951.53p 927.00p 927.00p 381807
08/06/2018 950.00p 951.50p 945.00p 946.50p 118358
07/06/2018 964.00p 967.00p 950.00p 951.50p 110718
06/06/2018 965.50p 967.00p 958.50p 965.50p 125349
05/06/2018 972.50p 974.00p 962.00p 962.50p 170919
04/06/2018 980.50p 981.00p 964.50p 966.00p 228786
01/06/2018 972.00p 984.00p 964.00p 975.50p 567571
31/05/2018 964.50p 968.50p 962.00p 964.50p 210913
30/05/2018 962.00p 967.50p 956.00p 962.00p 316764
29/05/2018 954.00p 962.50p 954.00p 960.00p 479327
25/05/2018 949.00p 962.50p 949.00p 959.00p 208569
24/05/2018 950.50p 960.00p 947.00p 947.00p 89890
23/05/2018 955.00p 959.00p 947.00p 950.50p 154484
22/05/2018 956.50p 963.50p 955.00p 958.00p 167366
21/05/2018 946.00p 960.00p 946.00p 957.50p 84724
18/05/2018 946.00p 946.50p 932.50p 943.50p 155009
17/05/2018 935.00p 938.50p 915.00p 938.50p 155609
16/05/2018 939.50p 945.00p 936.50p 936.50p 174073
15/05/2018 942.50p 949.50p 935.00p 938.50p 268886
14/05/2018 959.50p 959.50p 945.00p 945.00p 202515
11/05/2018 971.50p 975.00p 954.00p 957.00p 306109
10/05/2018 969.00p 975.00p 962.50p 972.50p 174741
09/05/2018 962.50p 980.50p 943.50p 968.00p 249271
08/05/2018 974.00p 999.50p 951.50p 960.00p 371737
04/05/2018 975.00p 994.00p 964.50p 967.50p 288531
03/05/2018 972.50p 972.50p 958.50p 970.00p 130501
02/05/2018 969.50p 980.00p 967.50p 968.00p 179074
01/05/2018 977.50p 981.01p 965.00p 966.50p 108710
30/04/2018 974.00p 989.00p 974.00p 982.50p 147536
27/04/2018 970.50p 981.00p 967.00p 978.50p 170399
26/04/2018 968.00p 975.00p 960.17p 970.50p 337620
25/04/2018 974.00p 981.00p 972.50p 973.00p 170341
24/04/2018 979.00p 982.00p 975.00p 979.50p 203937
23/04/2018 983.50p 989.00p 979.50p 979.50p 119013
20/04/2018 977.00p 988.50p 977.00p 984.50p 169467
19/04/2018 979.50p 986.50p 959.50p 977.00p 152085
18/04/2018 987.50p 987.50p 969.00p 978.00p 160325
17/04/2018 973.00p 986.00p 973.00p 981.50p 172833
16/04/2018 975.50p 980.50p 970.53p 973.50p 194518
13/04/2018 970.00p 987.00p 957.26p 976.50p 156733
12/04/2018 979.50p 980.50p 962.20p 972.00p 143534
11/04/2018 1,004.00p 1,007.00p 980.25p 991.50p 204504
10/04/2018 1,004.00p 1,009.00p 1,000.00p 1,008.00p 146187
09/04/2018 1,009.00p 1,014.00p 999.29p 1,002.00p 149439
06/04/2018 996.50p 1,006.00p 991.50p 1,000.00p 104957
05/04/2018 998.50p 1,008.00p 993.00p 1,000.00p 174874
04/04/2018 986.00p 988.50p 980.50p 988.50p 215330
03/04/2018 972.50p 989.00p 967.50p 984.50p 1037438
29/03/2018 978.00p 984.50p 966.00p 981.50p 303310
28/03/2018 971.50p 980.50p 966.00p 975.50p 227184
27/03/2018 973.00p 981.50p 961.50p 974.50p 290430
26/03/2018 979.50p 979.50p 957.00p 960.50p 185173
23/03/2018 985.00p 985.00p 970.00p 975.00p 324032
22/03/2018 992.00p 1,002.00p 983.00p 986.50p 204014
21/03/2018 990.50p 1,006.00p 989.00p 996.50p 304525
20/03/2018 989.00p 994.00p 980.50p 988.50p 304036
19/03/2018 979.00p 990.50p 976.00p 987.50p 230895
16/03/2018 981.50p 982.50p 973.00p 980.00p 660588
15/03/2018 989.00p 989.00p 966.25p 979.50p 365960
14/03/2018 981.00p 994.00p 973.50p 976.00p 283771
13/03/2018 996.00p 1,002.00p 974.00p 978.50p 355948
12/03/2018 1,011.00p 1,011.00p 997.07p 997.50p 184152
09/03/2018 1,021.00p 1,025.00p 1,004.00p 1,005.00p 141868
08/03/2018 990.00p 1,017.44p 987.00p 1,012.00p 224928
07/03/2018 970.00p 992.50p 970.00p 988.50p 220833
06/03/2018 977.00p 981.00p 962.00p 970.00p 125074
05/03/2018 958.50p 974.00p 955.52p 971.50p 142547
02/03/2018 964.00p 973.00p 959.50p 959.50p 104785
01/03/2018 960.00p 972.00p 953.50p 966.50p 163001
28/02/2018 972.50p 975.50p 957.50p 957.50p 292557
27/02/2018 998.00p 1,001.00p 974.50p 974.50p 179861
26/02/2018 1,000.00p 1,004.00p 992.50p 993.50p 96540
23/02/2018 990.00p 996.50p 984.00p 994.50p 104350
22/02/2018 984.50p 990.00p 977.50p 987.50p 180347
21/02/2018 981.00p 997.00p 980.50p 989.50p 175336
20/02/2018 989.00p 994.50p 983.50p 983.50p 188625
19/02/2018 986.50p 995.50p 983.50p 984.50p 79095
16/02/2018 995.50p 997.90p 985.00p 990.00p 160568
15/02/2018 971.00p 990.00p 970.50p 989.00p 351626
14/02/2018 972.00p 972.00p 959.00p 963.50p 227529
13/02/2018 942.50p 955.50p 942.50p 955.00p 170183
12/02/2018 955.50p 955.50p 943.00p 949.50p 119700
09/02/2018 954.00p 958.00p 940.50p 944.00p 163299
08/02/2018 964.00p 969.00p 955.50p 956.00p 188382
07/02/2018 953.00p 970.00p 942.00p 968.50p 634356
06/02/2018 958.50p 965.32p 940.50p 945.00p 484463
05/02/2018 982.50p 983.00p 952.50p 972.00p 266341
02/02/2018 1,007.00p 1,013.40p 983.50p 985.00p 219764
01/02/2018 1,023.00p 1,029.00p 1,002.00p 1,002.00p 205218
31/01/2018 1,046.00p 1,046.00p 1,019.00p 1,024.00p 186048
30/01/2018 1,031.00p 1,040.00p 1,022.00p 1,022.00p 234480
29/01/2018 1,036.00p 1,039.00p 1,029.00p 1,030.00p 273072
26/01/2018 1,024.00p 1,045.00p 1,019.00p 1,034.00p 301985
25/01/2018 1,011.00p 1,026.00p 989.50p 1,026.00p 236168
24/01/2018 1,006.00p 1,019.00p 1,003.00p 1,005.00p 124930
23/01/2018 1,014.00p 1,014.00p 995.50p 1,006.00p 197123
22/01/2018 991.00p 1,012.00p 991.00p 1,007.00p 165018
19/01/2018 988.50p 995.00p 981.00p 992.50p 116775
18/01/2018 991.00p 992.00p 979.50p 984.00p 175560
17/01/2018 999.00p 1,006.00p 983.50p 989.00p 267623
16/01/2018 972.00p 1,003.00p 966.00p 1,003.00p 436338
15/01/2018 969.00p 970.50p 954.50p 965.50p 84809
12/01/2018 980.50p 983.50p 968.00p 971.00p 203011
11/01/2018 972.50p 980.00p 971.00p 978.00p 238351
10/01/2018 974.50p 980.50p 954.50p 974.00p 417502
09/01/2018 987.00p 987.00p 963.50p 979.00p 180317
08/01/2018 982.00p 986.50p 979.50p 982.50p 338843
05/01/2018 969.50p 984.50p 968.50p 980.00p 291816
04/01/2018 987.00p 987.00p 972.50p 976.50p 195390
03/01/2018 995.00p 1,004.00p 980.50p 980.50p 191559
02/01/2018 993.00p 1,000.50p 970.50p 985.00p 148503
29/12/2017 988.00p 995.00p 985.00p 993.00p 101002
28/12/2017 994.50p 997.50p 986.00p 988.00p 202239
27/12/2017 990.50p 995.50p 982.15p 993.00p 252946
22/12/2017 991.50p 999.50p 987.50p 989.50p 147021
21/12/2017 981.00p 990.00p 978.00p 990.00p 233933
20/12/2017 982.50p 991.00p 971.60p 985.00p 233160
19/12/2017 975.50p 989.00p 974.50p 985.00p 222550
18/12/2017 965.00p 975.50p 965.00p 971.50p 231359
15/12/2017 960.50p 967.00p 957.00p 961.00p 344155
14/12/2017 964.50p 964.50p 950.00p 960.50p 279829
13/12/2017 944.50p 958.00p 932.00p 949.50p 276346
12/12/2017 952.00p 954.50p 933.50p 942.00p 235147
11/12/2017 942.50p 954.00p 936.46p 951.50p 186093
08/12/2017 935.50p 937.50p 927.00p 935.00p 259711
07/12/2017 935.00p 939.00p 929.00p 934.50p 182672
06/12/2017 930.00p 941.50p 927.50p 932.00p 189098
05/12/2017 933.00p 936.00p 928.50p 930.50p 201955
04/12/2017 944.00p 944.00p 931.00p 932.00p 191978
01/12/2017 942.00p 943.50p 929.00p 933.50p 192809
30/11/2017 939.00p 945.00p 935.50p 939.50p 192169
29/11/2017 939.00p 954.50p 939.00p 945.00p 197817
28/11/2017 947.50p 947.50p 933.00p 941.50p 92106
27/11/2017 944.00p 951.50p 939.00p 940.00p 92733
24/11/2017 954.50p 954.50p 942.50p 946.50p 126430
23/11/2017 923.50p 954.00p 923.50p 950.50p 200397
22/11/2017 947.00p 952.50p 942.00p 944.50p 195880
21/11/2017 936.50p 955.00p 932.50p 947.00p 340700
20/11/2017 956.50p 959.00p 932.50p 939.00p 262264
17/11/2017 925.50p 963.00p 925.50p 955.00p 337979
16/11/2017 923.00p 948.50p 923.00p 947.00p 142459
15/11/2017 942.50p 942.50p 925.50p 937.00p 179079
14/11/2017 943.50p 943.50p 928.50p 940.00p 223049
13/11/2017 931.00p 956.00p 931.00p 943.00p 215833
10/11/2017 941.00p 961.47p 941.00p 952.00p 428895
09/11/2017 975.00p 975.00p 946.50p 956.00p 269677
08/11/2017 954.50p 962.50p 950.50p 952.50p 230928
07/11/2017 963.00p 969.00p 954.00p 955.50p 132233
06/11/2017 969.00p 969.00p 948.00p 957.50p 56133
03/11/2017 958.50p 959.50p 948.50p 954.00p 108477
02/11/2017 949.00p 950.00p 924.00p 948.50p 213108
01/11/2017 950.50p 950.50p 924.06p 945.00p 193489
31/10/2017 932.50p 934.73p 925.50p 933.00p 106658
30/10/2017 940.50p 940.50p 923.00p 928.00p 93526
27/10/2017 922.00p 937.00p 904.00p 928.50p 66584
26/10/2017 919.50p 935.50p 919.50p 934.00p 88203
25/10/2017 938.50p 948.00p 929.00p 929.00p 115038
24/10/2017 912.50p 946.00p 912.50p 934.50p 183595
23/10/2017 940.00p 942.00p 932.50p 932.50p 106387
20/10/2017 941.50p 948.50p 938.00p 941.00p 100549
19/10/2017 950.00p 950.00p 939.00p 943.00p 96702
18/10/2017 942.50p 958.50p 942.50p 950.00p 155730
17/10/2017 948.50p 948.50p 938.00p 946.50p 253000
16/10/2017 950.50p 952.38p 930.50p 947.50p 149262
13/10/2017 924.00p 941.50p 924.00p 933.00p 171261

*Close Price adjusted for both dividends and splits