Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/06/2015 228.00p 234.00p 228.00p 234.00p 97489
29/05/2015 224.50p 231.58p 224.50p 230.00p 2806
28/05/2015 225.00p 228.93p 225.00p 225.25p 295661
27/05/2015 230.00p 230.50p 227.50p 230.50p 21750
26/05/2015 228.00p 232.00p 227.34p 227.62p 27403
22/05/2015 232.00p 234.00p 223.00p 234.00p 64702
21/05/2015 226.00p 230.00p 224.75p 228.00p 28726
20/05/2015 227.00p 228.00p 224.46p 227.50p 50468
19/05/2015 227.00p 227.00p 220.00p 224.00p 25074
18/05/2015 225.00p 225.00p 221.00p 225.00p 10488
15/05/2015 221.00p 222.99p 220.00p 221.00p 826005
14/05/2015 223.00p 223.00p 218.00p 222.50p 24056
13/05/2015 220.00p 226.00p 219.75p 223.00p 41496
12/05/2015 222.00p 222.00p 217.50p 217.62p 9704
11/05/2015 225.00p 225.00p 216.00p 217.50p 49059
08/05/2015 218.00p 227.96p 217.55p 220.00p 72313
07/05/2015 214.75p 217.10p 214.50p 214.50p 23355
06/05/2015 215.00p 218.65p 212.25p 213.00p 71921
05/05/2015 212.25p 218.50p 212.00p 212.00p 43837
01/05/2015 214.75p 221.39p 214.00p 215.00p 26305
30/04/2015 217.00p 220.00p 213.31p 215.00p 29006
29/04/2015 225.00p 225.00p 217.50p 221.00p 28742
28/04/2015 225.00p 225.00p 217.80p 221.13p 10549
27/04/2015 217.00p 225.00p 217.00p 225.00p 27984
24/04/2015 219.50p 219.50p 217.25p 219.00p 38454
23/04/2015 217.25p 222.00p 217.25p 219.00p 39014
22/04/2015 222.00p 222.00p 217.25p 222.00p 11298
21/04/2015 222.00p 222.00p 216.00p 219.00p 22411
20/04/2015 222.00p 222.00p 217.10p 222.00p 13179
17/04/2015 217.00p 220.25p 215.00p 215.00p 9743
16/04/2015 218.00p 225.00p 217.00p 225.00p 25805
15/04/2015 215.25p 225.00p 215.25p 225.00p 15765
14/04/2015 224.75p 224.75p 214.00p 220.00p 26688
13/04/2015 219.00p 224.75p 215.00p 215.00p 25639
10/04/2015 214.50p 224.00p 212.00p 220.00p 33153
09/04/2015 217.00p 220.50p 213.78p 220.50p 26552
08/04/2015 223.75p 227.80p 213.00p 217.00p 69803
07/04/2015 226.00p 227.00p 220.00p 220.25p 68546
02/04/2015 226.50p 227.50p 222.00p 222.00p 42402
01/04/2015 227.25p 229.12p 222.00p 222.00p 43710
31/03/2015 237.00p 237.00p 227.75p 234.00p 39375
30/03/2015 236.75p 236.75p 227.25p 232.00p 31222
27/03/2015 228.90p 233.61p 228.90p 232.00p 34192
26/03/2015 228.25p 237.00p 222.00p 237.00p 176013
25/03/2015 229.25p 237.75p 227.00p 237.00p 64099
24/03/2015 228.00p 237.00p 224.13p 237.00p 55892
23/03/2015 222.75p 230.00p 219.10p 223.00p 49629
20/03/2015 215.75p 223.00p 215.25p 215.25p 20317
19/03/2015 221.00p 223.00p 215.25p 215.25p 44034
18/03/2015 223.22p 223.22p 217.50p 219.88p 10495
17/03/2015 221.50p 221.50p 217.50p 217.50p 15090
16/03/2015 217.00p 224.50p 217.00p 220.00p 56668
13/03/2015 222.00p 226.00p 216.50p 222.25p 26118
12/03/2015 220.25p 223.25p 220.25p 221.25p 6399
11/03/2015 221.75p 224.38p 219.00p 220.00p 30805
10/03/2015 225.25p 226.75p 218.00p 218.00p 48745
09/03/2015 227.50p 229.00p 225.25p 225.25p 6130
06/03/2015 232.25p 232.25p 223.73p 225.50p 62792
05/03/2015 221.50p 228.31p 217.05p 225.00p 434579
04/03/2015 219.75p 220.00p 216.00p 220.00p 30682
03/03/2015 214.00p 220.25p 214.00p 219.00p 46488
02/03/2015 215.00p 222.50p 212.75p 218.50p 81776
27/02/2015 218.00p 223.00p 214.00p 214.00p 37415
26/02/2015 216.25p 222.88p 216.25p 218.75p 1072669
25/02/2015 217.50p 225.75p 216.00p 224.75p 607133
24/02/2015 224.75p 226.75p 221.50p 226.75p 75400
23/02/2015 222.00p 225.75p 219.00p 225.75p 95449
20/02/2015 220.00p 224.25p 215.25p 218.50p 72571
19/02/2015 207.00p 226.10p 205.51p 219.00p 179580
18/02/2015 205.75p 205.75p 202.50p 204.50p 17267
17/02/2015 200.00p 204.15p 200.00p 200.00p 1436
16/02/2015 206.75p 206.75p 199.39p 206.50p 23689
13/02/2015 205.00p 207.00p 200.50p 207.00p 10415
12/02/2015 203.25p 206.00p 199.25p 206.00p 10282
11/02/2015 197.00p 203.50p 196.25p 203.50p 42740
10/02/2015 199.00p 202.00p 195.00p 195.00p 368151
09/02/2015 203.25p 204.75p 198.00p 198.00p 50929
06/02/2015 210.75p 210.75p 203.00p 203.00p 17081
05/02/2015 207.25p 210.50p 205.00p 205.00p 29950
04/02/2015 210.75p 212.00p 206.50p 207.00p 41787
03/02/2015 211.00p 212.25p 205.50p 212.25p 44262
02/02/2015 209.25p 210.75p 206.96p 209.50p 63299
30/01/2015 208.00p 213.81p 206.00p 209.50p 60333
29/01/2015 202.00p 202.75p 200.00p 202.75p 1510
28/01/2015 201.00p 205.00p 198.25p 200.00p 15931
27/01/2015 198.25p 204.75p 198.00p 198.00p 18197
26/01/2015 201.00p 205.00p 201.00p 205.00p 5219
23/01/2015 196.50p 203.50p 195.25p 198.00p 100517
22/01/2015 201.25p 209.00p 195.00p 195.00p 310612
21/01/2015 193.00p 196.00p 192.00p 193.75p 167273
20/01/2015 196.25p 196.25p 190.00p 190.00p 24636
19/01/2015 196.69p 196.69p 194.25p 196.38p 1663
16/01/2015 196.00p 196.00p 191.00p 193.25p 3574
15/01/2015 194.25p 196.00p 194.25p 195.50p 5877
14/01/2015 195.00p 195.75p 190.96p 194.50p 18195
13/01/2015 195.00p 195.00p 188.25p 191.00p 24161
12/01/2015 185.00p 190.69p 182.25p 182.25p 45863
09/01/2015 186.25p 190.00p 185.50p 185.50p 9571
08/01/2015 185.25p 191.00p 185.25p 185.50p 170270
07/01/2015 186.25p 190.00p 185.75p 186.00p 36601
06/01/2015 195.00p 195.00p 186.50p 190.50p 7792
05/01/2015 191.25p 195.00p 186.25p 193.00p 24806
02/01/2015 199.00p 199.00p 192.25p 195.00p 254
31/12/2014 199.00p 199.00p 195.25p 195.25p 0
30/12/2014 199.00p 199.00p 192.00p 199.00p 9739
29/12/2014 191.25p 196.65p 191.25p 194.00p 182737
24/12/2014 195.00p 199.00p 191.30p 199.00p 17115
23/12/2014 194.06p 194.50p 191.07p 193.00p 26612
22/12/2014 195.00p 195.00p 191.03p 195.00p 524610
19/12/2014 199.00p 199.00p 190.25p 197.00p 21948
18/12/2014 192.00p 199.00p 192.00p 195.00p 16792
17/12/2014 190.75p 197.00p 190.00p 190.00p 309255
16/12/2014 195.00p 197.42p 192.00p 192.00p 25326
15/12/2014 195.25p 201.00p 193.75p 193.75p 35801
12/12/2014 195.25p 202.83p 195.00p 195.00p 49605
11/12/2014 196.75p 204.75p 196.00p 198.00p 67097
10/12/2014 200.00p 203.56p 200.00p 200.50p 33838
09/12/2014 189.00p 203.75p 189.00p 198.75p 205400
08/12/2014 187.00p 187.00p 181.10p 183.00p 28414
05/12/2014 182.75p 186.50p 182.00p 183.00p 286068
04/12/2014 182.00p 185.15p 182.00p 182.00p 54844
03/12/2014 183.00p 186.00p 179.25p 180.50p 24079
02/12/2014 187.00p 187.00p 181.00p 187.00p 9124
01/12/2014 187.00p 187.23p 180.75p 181.00p 49607
28/11/2014 186.75p 187.00p 186.31p 187.00p 76447
27/11/2014 187.00p 188.00p 185.00p 186.37p 49720
26/11/2014 181.25p 187.93p 180.00p 180.00p 33287
25/11/2014 185.00p 187.00p 184.70p 185.63p 80562
24/11/2014 180.00p 185.00p 179.93p 182.00p 157528
21/11/2014 175.00p 180.00p 174.75p 174.75p 15544
20/11/2014 180.00p 180.00p 175.75p 178.88p 52552
19/11/2014 176.25p 181.00p 176.00p 176.00p 1143
18/11/2014 181.50p 181.50p 177.50p 178.00p 21812
17/11/2014 180.50p 180.50p 175.25p 180.00p 31609
14/11/2014 175.00p 181.75p 173.25p 181.75p 265801
13/11/2014 183.50p 183.50p 170.00p 177.75p 329315
12/11/2014 183.25p 186.50p 183.00p 184.00p 29262
11/11/2014 185.25p 185.25p 183.00p 183.00p 14366
10/11/2014 185.25p 188.00p 185.25p 186.00p 9570
07/11/2014 185.00p 186.94p 185.00p 185.00p 471
06/11/2014 191.75p 192.00p 186.50p 192.00p 7781
05/11/2014 187.00p 192.00p 183.25p 192.00p 167713
04/11/2014 189.25p 191.00p 183.75p 184.00p 43081
03/11/2014 197.75p 197.75p 191.56p 191.75p 7456
31/10/2014 193.50p 193.50p 188.00p 193.50p 30174
30/10/2014 191.00p 191.25p 190.00p 190.00p 148077
29/10/2014 191.25p 194.25p 191.00p 191.25p 21508
28/10/2014 191.25p 197.20p 191.00p 191.00p 7387
27/10/2014 195.00p 197.29p 191.00p 191.00p 869947
24/10/2014 189.00p 195.00p 187.00p 195.00p 43302
23/10/2014 188.00p 188.06p 185.25p 188.00p 14436
22/10/2014 185.25p 185.25p 182.00p 182.00p 8045
21/10/2014 189.00p 189.00p 188.29p 189.00p 4016
20/10/2014 185.25p 186.98p 183.50p 183.50p 52822
17/10/2014 182.00p 184.63p 182.00p 183.25p 9272
16/10/2014 185.75p 185.75p 181.75p 185.00p 32690
15/10/2014 181.75p 185.00p 180.00p 185.00p 138367
14/10/2014 184.75p 185.00p 179.06p 181.00p 425811
13/10/2014 183.00p 187.00p 180.25p 183.00p 22737
10/10/2014 185.00p 185.00p 181.25p 183.50p 40025
09/10/2014 188.25p 189.50p 186.25p 186.25p 19003
08/10/2014 193.00p 195.00p 188.50p 188.75p 48974
07/10/2014 190.50p 192.51p 188.50p 190.00p 12051
06/10/2014 190.75p 192.75p 189.00p 192.75p 17212
03/10/2014 189.50p 193.00p 186.44p 193.00p 9150
02/10/2014 183.25p 188.27p 183.00p 183.00p 17706
01/10/2014 191.25p 191.73p 185.00p 185.00p 17091
30/09/2014 194.00p 194.00p 192.00p 192.00p 483
29/09/2014 191.00p 196.00p 191.00p 196.00p 15726
26/09/2014 190.00p 193.00p 189.50p 193.00p 27928
25/09/2014 188.75p 191.75p 188.75p 191.75p 38758
24/09/2014 187.75p 189.19p 187.50p 188.50p 9679
23/09/2014 195.00p 195.00p 185.00p 191.75p 427319
22/09/2014 196.75p 197.25p 193.50p 193.50p 22157
19/09/2014 194.00p 197.06p 191.00p 191.00p 74233
18/09/2014 194.00p 195.25p 192.55p 194.00p 6003
17/09/2014 197.25p 197.85p 194.69p 195.25p 14319
16/09/2014 196.00p 201.08p 192.00p 197.50p 34510
15/09/2014 197.50p 204.75p 196.25p 201.75p 20280
12/09/2014 196.75p 204.50p 196.75p 200.00p 28013
11/09/2014 204.25p 205.00p 199.25p 203.25p 6409
10/09/2014 200.25p 203.13p 196.25p 197.50p 58184
09/09/2014 210.00p 210.00p 201.35p 204.00p 14361
08/09/2014 207.75p 209.61p 202.01p 202.50p 27425
05/09/2014 206.50p 209.75p 202.46p 208.75p 13120
04/09/2014 206.75p 208.75p 202.50p 202.50p 25879
03/09/2014 202.25p 207.50p 202.25p 207.00p 6632
02/09/2014 205.00p 208.00p 200.25p 200.25p 18393
01/09/2014 205.00p 206.75p 201.25p 204.50p 17242
29/08/2014 201.50p 206.75p 201.00p 201.25p 15822
28/08/2014 205.25p 209.75p 204.00p 206.00p 170417
27/08/2014 208.00p 208.50p 204.00p 208.50p 69842
26/08/2014 201.00p 209.75p 201.00p 203.75p 128847
22/08/2014 193.00p 208.00p 193.00p 202.00p 497028
21/08/2014 187.75p 188.00p 184.69p 187.50p 98144
20/08/2014 177.75p 187.00p 175.13p 185.00p 259093
19/08/2014 177.50p 177.75p 176.00p 176.50p 69001
18/08/2014 176.25p 179.00p 174.25p 175.50p 84355
15/08/2014 175.25p 177.28p 173.25p 173.25p 14869
14/08/2014 174.00p 177.25p 174.00p 175.50p 8507

*Close Price adjusted for both dividends and splits