Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/09/2019 820.50p 831.70p 820.50p 822.00p 139219
30/08/2019 834.50p 835.50p 824.00p 827.00p 148182
29/08/2019 840.50p 841.50p 826.00p 826.00p 60487
28/08/2019 850.00p 854.50p 835.50p 842.50p 117820
27/08/2019 822.00p 854.50p 822.00p 853.50p 384581
23/08/2019 835.00p 849.00p 827.00p 828.50p 108055
22/08/2019 864.00p 864.00p 832.00p 835.00p 116940
21/08/2019 828.50p 851.50p 828.50p 844.50p 126963
20/08/2019 832.50p 862.50p 832.50p 844.00p 283648
19/08/2019 832.50p 839.00p 829.50p 839.00p 371602
16/08/2019 829.00p 832.00p 824.00p 826.50p 169037
15/08/2019 831.00p 836.00p 819.00p 826.50p 242156
14/08/2019 830.00p 841.00p 811.00p 826.50p 445030
13/08/2019 898.00p 898.00p 820.50p 840.00p 595467
12/08/2019 914.00p 920.50p 880.50p 880.50p 245246
09/08/2019 924.50p 925.00p 910.50p 913.00p 263844
08/08/2019 951.00p 961.00p 915.00p 925.00p 333872
07/08/2019 956.00p 964.00p 946.00p 947.50p 252140
06/08/2019 917.00p 953.00p 917.00p 949.00p 184108
05/08/2019 952.50p 952.50p 935.50p 940.00p 169594
02/08/2019 940.00p 961.50p 940.00p 953.50p 173540
01/08/2019 943.50p 975.00p 940.50p 957.00p 167875
31/07/2019 963.00p 973.00p 943.00p 951.50p 275337
30/07/2019 929.50p 953.50p 929.00p 949.00p 406250
29/07/2019 920.00p 945.00p 920.00p 945.00p 124234
26/07/2019 920.00p 935.00p 920.00p 934.50p 119274
25/07/2019 916.00p 928.00p 905.00p 924.50p 234677
24/07/2019 895.00p 917.50p 895.00p 911.50p 363838
23/07/2019 907.50p 907.50p 876.00p 894.00p 385365
22/07/2019 889.00p 903.50p 889.00p 900.50p 308806
19/07/2019 906.00p 914.00p 901.50p 906.00p 73871
18/07/2019 915.50p 919.50p 906.50p 915.50p 112426
17/07/2019 920.00p 924.50p 912.50p 915.50p 135935
16/07/2019 915.00p 922.00p 908.00p 920.50p 92269
15/07/2019 929.50p 930.83p 904.50p 917.00p 149499
12/07/2019 920.00p 931.00p 915.50p 920.00p 136613
11/07/2019 910.00p 921.00p 904.00p 913.00p 278503
10/07/2019 901.00p 913.50p 901.00p 905.00p 152762
09/07/2019 900.00p 906.00p 893.50p 906.00p 161919
08/07/2019 905.50p 911.50p 900.50p 902.50p 61116
05/07/2019 910.50p 919.50p 909.00p 909.50p 91292
04/07/2019 902.00p 916.00p 900.92p 913.00p 117257
03/07/2019 896.50p 910.50p 894.00p 905.00p 568280
02/07/2019 902.00p 902.00p 892.50p 900.50p 168721
01/07/2019 905.00p 905.00p 893.50p 899.50p 150565
28/06/2019 893.50p 902.00p 892.50p 897.00p 172829
27/06/2019 895.00p 895.00p 882.50p 889.50p 89921
26/06/2019 882.50p 892.50p 882.50p 891.00p 93160
25/06/2019 906.50p 906.50p 885.00p 891.00p 184122
24/06/2019 903.00p 903.00p 874.50p 889.00p 115081
21/06/2019 846.00p 885.00p 846.00p 885.00p 939266
20/06/2019 865.00p 874.91p 854.00p 866.50p 183642
19/06/2019 878.50p 878.50p 853.00p 853.00p 231236
18/06/2019 854.00p 861.50p 851.00p 859.50p 238135
17/06/2019 850.00p 861.50p 849.50p 854.00p 130704
14/06/2019 865.00p 865.50p 857.50p 858.00p 103744
13/06/2019 876.50p 876.50p 857.00p 858.50p 154458
12/06/2019 869.00p 872.50p 861.00p 864.00p 112791
11/06/2019 877.00p 880.00p 863.50p 871.50p 165186
10/06/2019 873.50p 876.00p 868.50p 874.00p 94308
07/06/2019 867.00p 873.50p 862.50p 869.50p 73074
06/06/2019 884.00p 884.00p 862.50p 865.50p 119230
05/06/2019 863.00p 875.50p 860.25p 869.00p 134622
04/06/2019 857.50p 874.50p 850.50p 862.00p 364446
03/06/2019 841.00p 864.00p 832.00p 852.50p 266518
31/05/2019 858.00p 858.00p 831.50p 847.00p 154193
30/05/2019 819.00p 843.50p 819.00p 843.50p 324406
29/05/2019 809.50p 833.00p 809.50p 831.00p 133296
28/05/2019 823.50p 837.00p 823.50p 833.00p 299586
24/05/2019 851.50p 851.50p 830.00p 830.00p 154296
23/05/2019 853.00p 853.00p 832.00p 833.00p 172502
22/05/2019 858.00p 864.00p 851.00p 852.00p 217119
21/05/2019 871.50p 871.50p 858.00p 862.50p 158195
20/05/2019 858.50p 868.50p 858.50p 862.00p 122208
17/05/2019 881.50p 881.50p 857.64p 866.50p 119623
16/05/2019 861.00p 866.50p 859.50p 863.50p 134260
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

*Close Price adjusted for both dividends and splits