Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/03/2018 302.00p 309.00p 301.70p 302.00p 13829
08/03/2018 302.00p 308.80p 302.00p 302.00p 5474
07/03/2018 309.93p 309.93p 307.00p 307.00p 13223
06/03/2018 309.00p 310.00p 302.60p 310.00p 3204
05/03/2018 306.00p 310.00p 302.50p 303.00p 13538
02/03/2018 313.00p 313.00p 300.00p 300.00p 114628
01/03/2018 314.00p 314.00p 306.82p 311.00p 3897
28/02/2018 314.00p 314.00p 305.00p 305.00p 25420
27/02/2018 314.00p 315.00p 310.00p 310.00p 170392
26/02/2018 310.00p 310.40p 308.40p 310.00p 5112
23/02/2018 300.00p 309.00p 300.00p 306.00p 7860
22/02/2018 304.00p 308.50p 304.00p 305.00p 9641
21/02/2018 300.00p 306.90p 300.00p 300.00p 10582
20/02/2018 302.00p 304.58p 301.00p 301.00p 15371
19/02/2018 301.00p 308.90p 300.00p 301.00p 10210
16/02/2018 301.00p 309.00p 300.00p 309.00p 20251
15/02/2018 296.00p 312.00p 296.00p 300.00p 24765
14/02/2018 297.00p 302.00p 297.00p 300.00p 74148
13/02/2018 300.00p 302.00p 295.00p 301.00p 25469
12/02/2018 301.00p 307.00p 296.00p 297.00p 229531
09/02/2018 309.00p 310.46p 291.00p 291.00p 24732
08/02/2018 312.00p 313.56p 301.00p 301.00p 13802
07/02/2018 300.00p 319.00p 300.00p 316.50p 19434
06/02/2018 298.00p 310.00p 291.91p 303.00p 71837
05/02/2018 316.00p 326.70p 307.25p 315.00p 25186
02/02/2018 340.00p 340.00p 327.41p 334.00p 60628
01/02/2018 341.00p 344.00p 333.50p 339.00p 29955
31/01/2018 350.00p 350.00p 339.00p 342.00p 38712
30/01/2018 349.00p 350.00p 342.98p 345.00p 27729
29/01/2018 350.00p 350.00p 342.98p 345.00p 14408
26/01/2018 347.00p 354.00p 342.00p 344.00p 41969
25/01/2018 345.00p 345.00p 339.10p 345.00p 11113
24/01/2018 347.00p 347.00p 338.00p 338.00p 4019
23/01/2018 345.00p 348.00p 337.00p 338.00p 18246
22/01/2018 345.00p 349.00p 336.00p 340.00p 6238
19/01/2018 350.00p 350.00p 339.50p 341.00p 11222
18/01/2018 348.00p 348.00p 339.00p 343.00p 6605
17/01/2018 340.00p 350.00p 335.50p 337.00p 55586
16/01/2018 334.00p 344.00p 331.00p 332.00p 30430
15/01/2018 350.00p 350.00p 333.57p 344.00p 42211
12/01/2018 335.00p 349.00p 334.25p 335.00p 31449
11/01/2018 345.00p 350.00p 331.25p 347.00p 25969
10/01/2018 335.00p 350.00p 328.68p 345.00p 49559
09/01/2018 337.00p 338.85p 330.00p 336.00p 25979
08/01/2018 340.00p 340.00p 330.00p 330.00p 21898
05/01/2018 330.00p 340.00p 325.00p 339.00p 40235
04/01/2018 325.00p 339.00p 320.00p 324.00p 80556
03/01/2018 319.00p 330.00p 311.67p 328.00p 66580
02/01/2018 319.00p 319.00p 310.00p 314.00p 24761
29/12/2017 319.00p 319.00p 312.00p 319.00p 7914
28/12/2017 319.00p 319.00p 311.20p 319.00p 6886
27/12/2017 319.00p 319.01p 311.05p 319.00p 1602
22/12/2017 314.00p 312.50p 310.75p 312.50p 0
21/12/2017 314.00p 314.00p 309.75p 310.75p 17375
20/12/2017 314.00p 314.00p 308.03p 314.00p 16517
19/12/2017 307.25p 314.00p 307.25p 314.00p 18365
18/12/2017 310.00p 314.50p 305.50p 314.50p 7029
15/12/2017 308.00p 308.00p 305.00p 307.50p 17976
14/12/2017 315.00p 315.00p 303.00p 303.00p 2387
13/12/2017 308.00p 308.00p 301.32p 308.00p 1765
12/12/2017 300.25p 309.00p 300.25p 309.00p 23169
11/12/2017 302.00p 309.00p 299.00p 302.00p 10216
08/12/2017 310.00p 310.00p 307.00p 310.00p 1265
07/12/2017 305.00p 309.00p 300.25p 308.00p 11386
06/12/2017 300.00p 309.00p 300.00p 305.25p 8360
05/12/2017 305.00p 309.00p 300.25p 300.25p 4156
04/12/2017 305.00p 305.00p 300.00p 301.00p 8353
01/12/2017 300.00p 303.25p 298.90p 300.25p 9829
30/11/2017 299.00p 303.75p 297.00p 303.75p 8025
29/11/2017 295.50p 299.00p 295.00p 299.00p 40291
28/11/2017 294.25p 299.00p 294.25p 298.62p 26745
27/11/2017 293.00p 300.00p 293.00p 298.00p 17279
24/11/2017 296.50p 300.00p 295.91p 296.50p 11069
23/11/2017 296.50p 304.00p 296.50p 297.62p 74101
22/11/2017 304.00p 304.00p 296.50p 300.50p 6286
21/11/2017 300.00p 304.00p 295.50p 297.62p 66216
20/11/2017 307.75p 307.75p 300.00p 303.87p 54799
17/11/2017 310.00p 314.97p 304.14p 307.50p 11994
16/11/2017 310.00p 315.00p 305.00p 305.00p 34822
15/11/2017 300.00p 309.00p 300.00p 305.00p 65577
14/11/2017 320.25p 323.00p 297.55p 304.25p 54227
13/11/2017 320.00p 324.86p 320.00p 320.00p 14902
10/11/2017 325.25p 325.70p 320.00p 320.00p 27987
09/11/2017 330.00p 333.00p 325.00p 325.00p 27160
08/11/2017 333.50p 335.00p 329.95p 335.00p 35261
07/11/2017 333.75p 336.37p 331.69p 336.37p 19879
06/11/2017 333.75p 333.75p 325.00p 332.25p 16201
03/11/2017 332.00p 333.86p 326.50p 330.00p 71504
02/11/2017 329.75p 331.00p 322.20p 325.75p 452892
01/11/2017 323.00p 325.99p 321.00p 325.75p 6641
31/10/2017 321.00p 326.40p 321.00p 321.25p 7108
30/10/2017 329.00p 329.00p 321.00p 321.00p 12959
27/10/2017 321.00p 328.00p 321.00p 327.00p 18621
26/10/2017 326.75p 328.00p 320.00p 320.00p 32219
25/10/2017 325.00p 330.85p 321.00p 321.00p 29375
24/10/2017 330.00p 334.00p 327.29p 334.00p 51694
23/10/2017 333.50p 334.00p 327.00p 328.00p 43547
20/10/2017 326.00p 335.00p 326.00p 333.50p 651386
19/10/2017 309.00p 309.00p 301.00p 307.50p 6206
18/10/2017 310.00p 310.00p 303.50p 308.00p 17033
17/10/2017 308.00p 309.00p 303.25p 309.00p 20847
16/10/2017 306.00p 313.50p 302.07p 313.50p 35663
13/10/2017 309.00p 305.00p 303.00p 303.00p 50
12/10/2017 309.00p 305.00p 305.00p 305.00p 1400
11/10/2017 309.00p 309.00p 305.00p 305.00p 709
10/10/2017 309.00p 309.00p 301.00p 305.00p 50486
09/10/2017 301.00p 301.00p 301.00p 301.00p 222
06/10/2017 309.00p 309.00p 309.00p 309.00p 146
05/10/2017 297.25p 309.00p 297.25p 301.00p 2047
04/10/2017 309.00p 309.00p 309.00p 309.00p 399
03/10/2017 310.00p 310.00p 300.75p 300.75p 8546
02/10/2017 299.75p 310.00p 299.75p 310.00p 5654
29/09/2017 301.00p 301.00p 301.00p 301.00p 548
28/09/2017 305.00p 305.00p 295.00p 295.00p 1762
27/09/2017 293.00p 305.75p 293.00p 305.75p 492
26/09/2017 292.25p 295.88p 292.25p 295.88p 26500
25/09/2017 292.25p 292.25p 292.25p 292.25p 1059
22/09/2017 297.00p 297.00p 296.00p 296.00p 2194
21/09/2017 302.00p 302.00p 297.50p 297.50p 497
20/09/2017 304.00p 305.00p 300.00p 300.00p 11246
19/09/2017 304.00p 304.00p 301.00p 301.00p 21165
18/09/2017 296.00p 301.75p 296.00p 301.75p 478
15/09/2017 297.00p 300.00p 297.00p 300.00p 20533
14/09/2017 300.00p 301.75p 295.50p 297.00p 3125
13/09/2017 305.00p 305.00p 293.25p 295.50p 8933
12/09/2017 299.75p 299.75p 292.00p 292.75p 21018
11/09/2017 299.50p 299.50p 292.00p 292.50p 2314
08/09/2017 292.00p 297.00p 292.00p 297.00p 791
07/09/2017 292.00p 300.00p 292.00p 296.00p 1143
06/09/2017 292.00p 303.00p 292.00p 303.00p 14487
05/09/2017 301.25p 302.00p 295.00p 297.00p 14392
04/09/2017 300.50p 306.00p 299.00p 300.50p 19783
01/09/2017 301.00p 307.00p 300.00p 300.00p 13115
31/08/2017 301.00p 304.75p 301.00p 304.75p 5410
30/08/2017 300.00p 300.00p 300.00p 300.00p 1
29/08/2017 305.50p 305.50p 305.00p 305.00p 53
25/08/2017 300.25p 307.00p 300.25p 303.75p 1452
24/08/2017 301.25p 305.00p 300.00p 304.75p 3043
23/08/2017 305.00p 305.00p 302.25p 302.25p 392
22/08/2017 307.00p 307.00p 301.00p 301.00p 10220
21/08/2017 299.75p 302.00p 295.00p 298.50p 3054
18/08/2017 307.00p 307.00p 301.00p 301.00p 3809
17/08/2017 304.50p 304.50p 300.50p 300.50p 2953
16/08/2017 305.00p 310.00p 299.00p 299.00p 5062
15/08/2017 309.75p 310.00p 305.00p 310.00p 3494
14/08/2017 302.00p 306.00p 302.00p 306.00p 2537
11/08/2017 305.00p 305.00p 297.00p 302.00p 24729
10/08/2017 305.00p 305.00p 303.25p 304.00p 3398
09/08/2017 303.75p 309.75p 302.00p 302.50p 8232
08/08/2017 309.00p 310.00p 301.00p 310.00p 4373
07/08/2017 309.00p 309.00p 308.00p 308.00p 2642
04/08/2017 309.50p 309.75p 305.25p 309.00p 5743
03/08/2017 310.00p 310.00p 307.50p 307.50p 44
02/08/2017 303.00p 305.00p 302.50p 305.00p 42959
01/08/2017 303.00p 303.00p 302.00p 303.00p 6968
31/07/2017 303.00p 303.00p 300.25p 303.00p 19375
28/07/2017 303.00p 303.00p 301.25p 302.00p 7892
27/07/2017 301.50p 303.00p 301.00p 302.00p 8943
26/07/2017 303.00p 303.00p 302.00p 302.00p 3615
25/07/2017 303.00p 303.00p 300.75p 303.00p 17353
24/07/2017 303.75p 303.75p 300.00p 303.00p 17019
21/07/2017 304.00p 304.00p 300.00p 300.00p 101
20/07/2017 304.00p 304.00p 300.00p 300.00p 3195
19/07/2017 301.00p 303.25p 298.00p 300.00p 740
18/07/2017 303.00p 304.00p 303.00p 304.00p 358
17/07/2017 304.00p 304.00p 292.50p 303.75p 23553
14/07/2017 304.00p 304.00p 303.00p 303.75p 3346
13/07/2017 304.00p 304.00p 304.00p 304.00p 1418
12/07/2017 305.00p 305.00p 300.50p 302.13p 12532
11/07/2017 302.50p 304.75p 301.00p 301.00p 6843
10/07/2017 307.50p 307.50p 301.00p 302.38p 2328
07/07/2017 301.00p 309.00p 301.00p 309.00p 4126
06/07/2017 299.25p 305.00p 299.25p 300.00p 36766
05/07/2017 301.75p 305.00p 300.50p 305.00p 11202
04/07/2017 299.75p 302.00p 296.50p 296.50p 6974
03/07/2017 302.75p 302.75p 296.50p 301.00p 4040
30/06/2017 303.75p 305.00p 300.00p 304.00p 25904
29/06/2017 303.75p 305.00p 300.00p 302.00p 14145
28/06/2017 302.00p 304.00p 299.25p 300.00p 23170
27/06/2017 305.00p 305.00p 300.00p 301.00p 25334
26/06/2017 310.00p 310.00p 301.00p 301.00p 11121
23/06/2017 305.00p 310.00p 304.00p 305.00p 7745
22/06/2017 307.00p 310.00p 301.50p 308.00p 23351
21/06/2017 306.00p 306.75p 300.00p 303.25p 8693
20/06/2017 306.75p 308.00p 306.00p 306.00p 27659
19/06/2017 302.00p 307.00p 302.00p 305.00p 19800
16/06/2017 299.75p 308.75p 296.75p 308.75p 299128
15/06/2017 304.75p 304.75p 295.00p 295.50p 36254
14/06/2017 300.00p 304.75p 294.25p 302.00p 34576
13/06/2017 300.00p 300.00p 291.25p 298.75p 29695
12/06/2017 300.00p 300.00p 290.00p 298.75p 36961
09/06/2017 300.00p 300.00p 289.26p 299.75p 75733
08/06/2017 297.00p 303.87p 294.24p 299.25p 62047
07/06/2017 295.00p 297.06p 293.00p 295.00p 62727
06/06/2017 299.25p 300.00p 295.00p 297.25p 173822
05/06/2017 303.00p 304.62p 299.86p 300.00p 124906
02/06/2017 305.00p 305.00p 300.00p 304.00p 143971
01/06/2017 305.00p 309.00p 302.00p 305.00p 54016
31/05/2017 296.50p 305.00p 296.50p 304.00p 107724
30/05/2017 299.00p 301.11p 295.50p 298.50p 136936

*Close Price adjusted for both dividends and splits