Henry Boot (BOOT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henry Boot

Date Open High Low Close* Volume
21/12/2018 250.00p 250.00p 235.00p 239.00p 23943
20/12/2018 240.00p 245.00p 237.70p 245.00p 22905
19/12/2018 245.00p 245.00p 238.00p 245.00p 28138
18/12/2018 236.00p 240.00p 235.00p 240.00p 51478
17/12/2018 241.00p 242.68p 236.50p 239.00p 29724
14/12/2018 240.00p 245.60p 237.00p 242.00p 21034
13/12/2018 241.00p 247.64p 241.00p 242.00p 23638
12/12/2018 252.00p 257.65p 240.00p 242.00p 29566
11/12/2018 250.00p 253.60p 246.00p 250.00p 10043
10/12/2018 255.00p 258.67p 248.00p 248.00p 37285
07/12/2018 256.00p 259.00p 255.00p 255.00p 17083
06/12/2018 256.00p 267.32p 255.00p 258.00p 22807
05/12/2018 260.00p 270.00p 257.00p 262.00p 37499
04/12/2018 261.00p 265.00p 260.00p 263.00p 14194
03/12/2018 260.00p 273.00p 260.00p 269.00p 7541
30/11/2018 263.00p 266.70p 263.00p 263.00p 2567
29/11/2018 267.00p 270.00p 263.00p 266.00p 12124
28/11/2018 261.00p 271.27p 261.00p 267.00p 18398
27/11/2018 263.00p 271.00p 263.00p 265.00p 12341
26/11/2018 263.00p 273.00p 263.00p 270.00p 10623
23/11/2018 261.00p 269.00p 261.00p 265.00p 9587
22/11/2018 262.00p 268.20p 262.00p 265.00p 2111
21/11/2018 266.00p 274.00p 262.00p 266.50p 18818
20/11/2018 261.00p 271.27p 260.00p 260.00p 3588
19/11/2018 268.00p 268.00p 262.00p 264.00p 2340
16/11/2018 266.00p 266.00p 262.05p 264.00p 3474
15/11/2018 270.00p 272.00p 265.00p 270.00p 28359
14/11/2018 262.00p 270.00p 262.00p 267.50p 11299
13/11/2018 260.00p 265.00p 260.00p 262.50p 6775
12/11/2018 262.00p 270.00p 262.00p 264.50p 11549
09/11/2018 267.00p 267.00p 262.00p 262.00p 4935
08/11/2018 270.00p 272.69p 261.00p 261.00p 12512
07/11/2018 267.00p 272.34p 263.00p 270.00p 21146
06/11/2018 263.00p 269.00p 262.00p 263.00p 28187
05/11/2018 262.00p 270.00p 261.00p 262.00p 26277
02/11/2018 270.00p 274.00p 265.00p 270.00p 32072
01/11/2018 263.00p 280.00p 263.00p 265.00p 19010
31/10/2018 268.00p 268.00p 262.00p 264.50p 5365
30/10/2018 270.00p 270.00p 264.00p 266.00p 2664
29/10/2018 269.00p 270.00p 264.00p 265.00p 16635
26/10/2018 269.00p 269.00p 263.00p 263.00p 10757
25/10/2018 261.00p 269.00p 261.00p 268.00p 11692
24/10/2018 269.00p 269.00p 261.00p 261.00p 6641
23/10/2018 270.00p 276.30p 266.00p 269.00p 17362
22/10/2018 275.00p 277.32p 271.50p 271.50p 1129
19/10/2018 285.00p 289.00p 270.00p 270.00p 66894
18/10/2018 279.00p 285.00p 271.00p 285.00p 12363
17/10/2018 280.00p 285.00p 276.00p 279.00p 5233
16/10/2018 270.00p 289.00p 266.00p 289.00p 19568
15/10/2018 267.00p 270.00p 255.00p 270.00p 58011
12/10/2018 269.00p 269.00p 265.78p 267.00p 9656
11/10/2018 266.00p 270.00p 266.00p 266.00p 34296
10/10/2018 275.00p 282.00p 270.00p 275.00p 19217
09/10/2018 271.00p 282.28p 271.00p 282.00p 8565
08/10/2018 279.00p 279.00p 272.00p 279.00p 5333
05/10/2018 285.00p 285.80p 272.00p 272.00p 37604
04/10/2018 284.00p 292.00p 278.00p 278.00p 11516
03/10/2018 293.00p 293.00p 282.00p 286.00p 10127
02/10/2018 296.00p 296.00p 281.00p 292.00p 21802
01/10/2018 289.00p 292.50p 283.00p 288.00p 20273
28/09/2018 293.00p 295.10p 288.00p 288.00p 14619
27/09/2018 286.00p 289.00p 285.00p 285.00p 7570
26/09/2018 290.00p 290.00p 284.00p 287.00p 9153
25/09/2018 289.00p 292.00p 283.00p 283.00p 158655
24/09/2018 282.00p 291.00p 281.00p 284.00p 35320
21/09/2018 300.00p 300.00p 281.00p 281.00p 30371
20/09/2018 292.00p 297.00p 290.00p 295.00p 13915
19/09/2018 280.00p 295.00p 280.00p 295.00p 16958
18/09/2018 286.00p 294.00p 281.00p 281.00p 17039
17/09/2018 290.00p 295.80p 288.00p 294.00p 72272
14/09/2018 287.00p 300.00p 286.00p 300.00p 190461
13/09/2018 291.00p 295.80p 287.00p 287.00p 1256
12/09/2018 292.00p 295.00p 288.94p 295.00p 59119
11/09/2018 285.00p 294.00p 285.00p 291.00p 25735
10/09/2018 291.00p 295.00p 286.00p 290.50p 33651
07/09/2018 296.00p 300.80p 291.00p 295.00p 45966
06/09/2018 295.00p 304.00p 292.30p 295.00p 71766
05/09/2018 292.00p 295.00p 287.00p 295.00p 15146
04/09/2018 289.00p 289.91p 278.20p 289.00p 19187
03/09/2018 281.00p 287.50p 278.20p 280.00p 27090
31/08/2018 283.00p 289.00p 270.00p 270.00p 16124
30/08/2018 283.00p 286.00p 278.50p 284.50p 20539
29/08/2018 280.00p 287.00p 275.20p 281.00p 15318
28/08/2018 274.00p 285.00p 271.00p 280.00p 21442
24/08/2018 277.00p 286.00p 269.00p 280.50p 113458
23/08/2018 271.00p 274.32p 263.00p 270.50p 42616
22/08/2018 266.00p 270.00p 265.00p 266.00p 6350
21/08/2018 265.00p 272.57p 261.00p 269.00p 14232
20/08/2018 266.00p 272.00p 262.00p 265.00p 7041
17/08/2018 266.00p 270.50p 266.00p 270.50p 195
16/08/2018 265.00p 269.60p 265.00p 265.00p 2168
15/08/2018 266.00p 270.00p 262.00p 266.50p 27202
14/08/2018 265.00p 269.20p 265.00p 266.00p 21617
13/08/2018 266.00p 272.00p 261.00p 272.00p 9632
10/08/2018 268.00p 272.00p 266.80p 271.50p 30919
09/08/2018 266.80p 267.50p 266.80p 267.50p 400
08/08/2018 272.00p 272.00p 262.00p 267.00p 60003
07/08/2018 274.00p 276.00p 270.00p 272.00p 8706
06/08/2018 260.00p 268.00p 257.88p 265.00p 13759
03/08/2018 274.00p 274.00p 255.00p 255.00p 2139
02/08/2018 265.00p 271.90p 261.00p 265.00p 28407
01/08/2018 262.00p 265.50p 262.00p 265.00p 9584
31/07/2018 271.00p 273.00p 262.00p 262.00p 18674
30/07/2018 270.00p 273.00p 264.15p 270.00p 11366
27/07/2018 270.00p 274.00p 266.85p 274.00p 12177
26/07/2018 264.00p 268.00p 264.00p 264.00p 8456
25/07/2018 262.00p 269.00p 257.79p 269.00p 23814
24/07/2018 268.00p 270.00p 260.00p 264.00p 50039
23/07/2018 264.00p 268.00p 253.00p 267.50p 85902
20/07/2018 271.00p 275.00p 263.00p 272.00p 53399
19/07/2018 280.00p 282.70p 263.00p 277.50p 270237
18/07/2018 279.00p 285.00p 275.50p 280.00p 26018
17/07/2018 280.00p 282.00p 273.10p 275.00p 18307
16/07/2018 280.00p 282.00p 280.00p 280.00p 2694
13/07/2018 285.50p 285.50p 282.00p 282.00p 2582
12/07/2018 289.00p 289.00p 272.00p 285.00p 51584
11/07/2018 295.00p 295.00p 285.00p 286.50p 12824
10/07/2018 290.00p 295.88p 285.00p 289.50p 3124
09/07/2018 288.00p 290.50p 287.00p 289.00p 21940
06/07/2018 283.00p 291.00p 282.00p 290.00p 47601
05/07/2018 291.00p 292.30p 287.00p 290.00p 40783
04/07/2018 292.00p 295.00p 290.00p 290.00p 11861
03/07/2018 290.00p 292.00p 287.00p 290.00p 7723
02/07/2018 295.00p 296.21p 287.00p 290.00p 19360
29/06/2018 299.00p 299.00p 291.00p 293.00p 49157
28/06/2018 291.00p 300.00p 291.00p 295.00p 21326
27/06/2018 299.00p 299.00p 291.00p 295.00p 94658
26/06/2018 309.00p 309.00p 289.00p 295.00p 16781
25/06/2018 296.00p 302.00p 295.00p 300.00p 21901
22/06/2018 300.00p 304.00p 295.00p 295.00p 339050
21/06/2018 298.00p 305.00p 296.15p 298.00p 107231
20/06/2018 292.00p 299.00p 292.00p 295.00p 10000
19/06/2018 295.00p 299.00p 291.00p 299.00p 29326
18/06/2018 292.00p 298.00p 290.00p 295.00p 38031
15/06/2018 292.00p 299.92p 290.00p 291.00p 30392
14/06/2018 296.00p 300.00p 296.00p 296.00p 18412
13/06/2018 298.00p 304.00p 298.00p 298.00p 5557
12/06/2018 304.00p 304.00p 297.00p 298.00p 12075
11/06/2018 304.00p 304.00p 298.00p 304.00p 7153
08/06/2018 303.00p 306.00p 296.16p 304.00p 22156
07/06/2018 296.00p 305.00p 296.00p 305.00p 11158
06/06/2018 291.00p 303.00p 291.00p 295.00p 16280
05/06/2018 295.00p 304.00p 295.00p 298.00p 19451
04/06/2018 297.00p 299.00p 292.00p 299.00p 4454
01/06/2018 292.00p 301.00p 292.00p 292.00p 7975
31/05/2018 299.00p 299.00p 292.10p 297.50p 24249
30/05/2018 303.00p 303.20p 291.00p 291.00p 18091
29/05/2018 296.00p 303.00p 295.00p 297.00p 12305
25/05/2018 303.00p 303.00p 296.10p 298.00p 5991
24/05/2018 293.00p 303.00p 293.00p 293.00p 6312
23/05/2018 300.00p 300.00p 297.00p 297.50p 16053
22/05/2018 301.00p 302.00p 297.00p 298.50p 23190
21/05/2018 304.00p 304.00p 297.89p 300.00p 34152
18/05/2018 299.00p 299.60p 296.40p 297.00p 19346
17/05/2018 298.00p 300.00p 296.70p 300.00p 35248
16/05/2018 298.00p 299.00p 294.45p 299.00p 12021
15/05/2018 293.00p 300.00p 292.00p 298.00p 50865
14/05/2018 295.00p 298.62p 290.40p 295.50p 18441
11/05/2018 290.40p 297.00p 290.40p 294.00p 37287
10/05/2018 290.00p 298.00p 281.00p 292.50p 29238
09/05/2018 290.00p 298.00p 290.00p 298.00p 9481
08/05/2018 292.00p 297.88p 290.83p 293.00p 22168
04/05/2018 287.00p 293.90p 287.00p 287.00p 9507
03/05/2018 295.00p 295.00p 287.00p 287.00p 4873
02/05/2018 294.00p 297.00p 290.00p 290.00p 30735
01/05/2018 287.00p 293.00p 287.00p 287.00p 7007
30/04/2018 287.00p 293.00p 285.00p 287.00p 44964
27/04/2018 286.00p 292.90p 286.00p 286.00p 12876
26/04/2018 290.00p 295.00p 287.55p 295.00p 16923
25/04/2018 298.00p 298.00p 295.00p 295.00p 13420
24/04/2018 300.00p 300.00p 295.00p 300.00p 16741
23/04/2018 290.00p 299.00p 290.00p 293.00p 15821
20/04/2018 295.00p 297.98p 290.00p 290.00p 21168
19/04/2018 300.00p 300.00p 296.65p 300.00p 5478
18/04/2018 304.00p 304.00p 296.10p 300.00p 4945
17/04/2018 293.00p 299.00p 293.00p 297.00p 5058
16/04/2018 300.00p 300.00p 293.00p 300.00p 150534
13/04/2018 299.00p 300.00p 292.00p 296.00p 11080
12/04/2018 299.00p 299.00p 291.10p 297.50p 6476
11/04/2018 300.00p 300.00p 295.99p 299.00p 25927
10/04/2018 300.00p 300.00p 295.25p 297.50p 10574
09/04/2018 300.00p 300.00p 293.00p 297.50p 43034
06/04/2018 298.00p 298.90p 292.00p 298.00p 12146
05/04/2018 299.00p 305.00p 295.90p 299.00p 18294
04/04/2018 298.00p 300.00p 292.08p 296.00p 57035
03/04/2018 295.00p 305.00p 295.00p 305.00p 43314
29/03/2018 300.00p 301.80p 295.00p 295.00p 19768
28/03/2018 305.00p 305.00p 296.00p 298.50p 9724
27/03/2018 309.00p 309.00p 300.67p 307.00p 25998
26/03/2018 305.00p 306.90p 298.99p 300.00p 112356
23/03/2018 310.00p 313.00p 303.00p 305.00p 54226
22/03/2018 306.00p 308.50p 301.27p 303.00p 87212
21/03/2018 305.00p 309.50p 301.00p 301.00p 33369
20/03/2018 305.50p 310.00p 305.00p 307.50p 10390
19/03/2018 307.00p 309.80p 305.50p 306.00p 10640
16/03/2018 305.00p 311.50p 305.00p 307.00p 42140
15/03/2018 305.00p 310.00p 305.00p 305.00p 16580
14/03/2018 310.00p 312.00p 307.00p 307.00p 17383
13/03/2018 314.00p 314.00p 307.07p 308.00p 15701
12/03/2018 308.00p 308.50p 303.00p 308.00p 5167

*Close Price adjusted for both dividends and splits