Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/10/2013 192.00p 192.00p 187.00p 190.00p 19116
25/10/2013 186.25p 189.75p 184.20p 187.00p 128469
24/10/2013 192.00p 194.31p 188.00p 188.00p 19891
23/10/2013 193.00p 196.76p 191.06p 192.00p 100460
22/10/2013 193.00p 195.00p 190.00p 195.00p 9783
21/10/2013 185.00p 194.53p 185.00p 190.00p 33997
18/10/2013 188.00p 188.00p 184.00p 188.00p 110606
17/10/2013 187.00p 187.31p 185.91p 187.00p 8886
16/10/2013 185.00p 187.00p 185.00p 186.50p 4939
15/10/2013 185.00p 186.00p 180.30p 183.00p 33678
14/10/2013 185.00p 186.31p 180.25p 180.25p 63570
11/10/2013 182.00p 184.00p 178.25p 183.00p 56716
10/10/2013 178.00p 178.25p 177.75p 178.25p 14262
09/10/2013 178.00p 178.50p 175.00p 178.50p 0
08/10/2013 178.00p 178.25p 175.00p 175.00p 32336
07/10/2013 178.00p 182.75p 175.00p 175.50p 56705
04/10/2013 182.00p 182.25p 178.00p 180.00p 17248
03/10/2013 181.00p 182.37p 180.10p 181.50p 29876
02/10/2013 182.00p 183.64p 181.00p 181.00p 13072
01/10/2013 182.00p 185.28p 182.00p 184.00p 10615
30/09/2013 183.00p 185.28p 182.00p 182.00p 40777
27/09/2013 185.25p 185.44p 183.00p 183.00p 7152
26/09/2013 186.00p 187.50p 185.00p 185.00p 14405
25/09/2013 187.00p 189.00p 186.07p 188.00p 29603
24/09/2013 191.50p 191.50p 189.00p 190.00p 27766
23/09/2013 188.00p 191.00p 185.41p 188.00p 29961
20/09/2013 190.00p 191.50p 187.00p 187.00p 24023
19/09/2013 192.50p 192.50p 190.00p 190.00p 3678
18/09/2013 193.00p 193.00p 190.00p 190.50p 61816
17/09/2013 189.50p 192.00p 189.50p 191.75p 18017
16/09/2013 191.00p 193.00p 190.00p 191.50p 16091
13/09/2013 190.00p 190.00p 188.00p 189.00p 10244
12/09/2013 191.50p 192.00p 188.00p 188.00p 19452
11/09/2013 192.50p 193.00p 192.00p 192.00p 17207
10/09/2013 193.00p 193.00p 191.50p 193.00p 811608
09/09/2013 193.00p 193.00p 191.50p 191.50p 1843
06/09/2013 185.50p 192.00p 185.00p 191.25p 14951
05/09/2013 192.75p 192.75p 188.72p 190.00p 15338
04/09/2013 191.00p 198.00p 190.00p 191.50p 1273311
03/09/2013 195.00p 198.00p 195.00p 198.00p 168
02/09/2013 195.50p 195.50p 191.35p 194.50p 5444
30/08/2013 195.00p 198.75p 192.00p 194.50p 31115
29/08/2013 194.30p 197.50p 194.30p 197.50p 8395
28/08/2013 197.00p 198.75p 193.00p 193.00p 41204
27/08/2013 195.00p 200.00p 195.00p 197.00p 66970
23/08/2013 190.00p 198.50p 186.50p 198.50p 114358
22/08/2013 185.00p 187.25p 185.00p 186.50p 16807
21/08/2013 183.00p 185.50p 183.00p 185.50p 2465
20/08/2013 185.00p 188.50p 185.00p 185.00p 11908
19/08/2013 191.77p 191.77p 186.60p 188.00p 6138
16/08/2013 191.00p 195.00p 184.00p 187.50p 91059
15/08/2013 191.00p 191.00p 184.00p 184.00p 3362
14/08/2013 185.00p 189.24p 185.00p 189.00p 2880
13/08/2013 188.00p 189.25p 187.00p 187.50p 210484
12/08/2013 188.50p 188.50p 187.50p 187.50p 2500
09/08/2013 190.00p 191.00p 184.00p 186.00p 14093
08/08/2013 188.50p 188.50p 184.00p 187.00p 11193
07/08/2013 184.50p 186.00p 184.50p 186.00p 11500
06/08/2013 185.00p 188.00p 185.00p 186.00p 47763
05/08/2013 186.50p 188.00p 186.50p 186.50p 7124
02/08/2013 186.50p 188.00p 186.50p 188.00p 3195
01/08/2013 185.00p 189.95p 185.00p 187.50p 275308
31/07/2013 192.00p 192.00p 188.00p 188.50p 738834
30/07/2013 190.00p 190.00p 188.50p 188.50p 100
29/07/2013 185.75p 188.50p 185.75p 188.50p 601275
26/07/2013 189.90p 189.90p 187.00p 188.50p 24059
25/07/2013 187.00p 187.00p 187.00p 187.00p 1483
24/07/2013 187.00p 187.00p 185.76p 187.00p 3675
23/07/2013 186.20p 190.00p 185.70p 188.50p 0
22/07/2013 186.20p 190.00p 185.70p 188.50p 14414
19/07/2013 187.00p 190.38p 184.50p 190.00p 1127846
18/07/2013 184.52p 184.86p 182.50p 184.50p 9257
17/07/2013 181.50p 182.50p 180.93p 182.50p 3174
16/07/2013 181.00p 187.50p 180.00p 181.00p 36199
15/07/2013 179.00p 181.00p 172.60p 181.00p 40730
12/07/2013 179.10p 180.00p 175.00p 176.00p 9478
11/07/2013 175.00p 179.10p 175.00p 175.00p 31698
10/07/2013 175.00p 180.00p 175.00p 180.00p 40978
09/07/2013 173.00p 180.00p 173.00p 175.50p 28901
08/07/2013 174.25p 180.00p 174.25p 180.00p 9443
05/07/2013 173.00p 179.90p 173.00p 175.50p 4834
04/07/2013 172.25p 180.00p 172.25p 180.00p 14492
03/07/2013 177.00p 177.00p 171.00p 171.00p 24572
02/07/2013 171.00p 177.00p 169.00p 174.00p 10329
01/07/2013 177.00p 177.00p 169.00p 169.00p 19740
28/06/2013 174.00p 178.00p 172.00p 172.00p 9592
27/06/2013 176.00p 178.00p 176.00p 178.00p 657
26/06/2013 170.00p 177.00p 170.00p 170.00p 15367
25/06/2013 173.20p 175.00p 170.43p 173.00p 409133
24/06/2013 168.00p 175.50p 168.00p 171.50p 61627
21/06/2013 173.00p 173.00p 168.00p 171.00p 111228
20/06/2013 167.00p 173.50p 167.00p 168.50p 2016
19/06/2013 172.00p 174.00p 172.00p 173.50p 23003
18/06/2013 170.00p 173.00p 169.00p 172.50p 0
17/06/2013 170.00p 173.00p 169.00p 170.50p 36218
14/06/2013 168.00p 174.35p 168.00p 168.00p 38974
13/06/2013 170.00p 175.50p 169.12p 171.50p 24942
12/06/2013 175.00p 180.00p 173.51p 175.50p 18090
11/06/2013 176.00p 179.00p 168.92p 175.00p 1074752
10/06/2013 177.00p 179.00p 175.00p 179.00p 6047
07/06/2013 176.00p 178.00p 174.00p 175.00p 15239
06/06/2013 176.30p 177.00p 169.78p 172.50p 17473
05/06/2013 185.00p 187.00p 166.15p 177.00p 107350
04/06/2013 189.00p 189.00p 183.13p 184.63p 4041
03/06/2013 187.00p 189.00p 184.00p 185.00p 49729
31/05/2013 187.00p 192.00p 186.50p 189.00p 16272
30/05/2013 193.00p 193.00p 187.00p 189.00p 7847
29/05/2013 186.00p 193.00p 186.00p 191.00p 17032
28/05/2013 193.00p 195.00p 189.50p 193.00p 12418
24/05/2013 187.00p 193.00p 186.25p 189.50p 545667
23/05/2013 185.00p 185.25p 176.08p 183.75p 55750
22/05/2013 193.00p 194.68p 186.12p 189.00p 51706
21/05/2013 197.00p 197.00p 193.93p 197.00p 24619
20/05/2013 206.00p 206.00p 194.00p 196.00p 54916
17/05/2013 199.00p 206.00p 199.00p 201.00p 38596
16/05/2013 194.00p 199.50p 190.15p 197.75p 46604
15/05/2013 190.00p 193.86p 187.10p 190.50p 26911
14/05/2013 188.70p 189.00p 186.50p 187.00p 12458
13/05/2013 188.00p 188.75p 185.75p 186.50p 12143
10/05/2013 181.00p 186.00p 181.00p 186.00p 20247
09/05/2013 178.00p 183.00p 177.50p 181.00p 69276
08/05/2013 177.00p 180.86p 176.50p 176.50p 16893
07/05/2013 174.75p 175.00p 173.00p 173.00p 3474
03/05/2013 177.50p 180.87p 174.00p 174.00p 24522
02/05/2013 180.88p 181.00p 180.00p 181.00p 7458
01/05/2013 179.00p 180.00p 174.10p 179.00p 23071
30/04/2013 176.30p 180.00p 176.30p 180.00p 9004
29/04/2013 179.00p 179.00p 176.25p 177.50p 7645
26/04/2013 177.00p 179.00p 173.85p 179.00p 16559
25/04/2013 177.00p 177.00p 173.50p 177.00p 6722
24/04/2013 172.72p 175.00p 172.72p 173.50p 41473
23/04/2013 177.00p 177.00p 170.25p 175.00p 35357
22/04/2013 172.17p 174.50p 172.17p 173.50p 16279
19/04/2013 172.17p 177.00p 172.17p 177.00p 14233
18/04/2013 175.00p 177.00p 172.10p 177.00p 11698
17/04/2013 170.00p 176.00p 169.88p 175.00p 26126
16/04/2013 166.50p 170.00p 166.50p 167.00p 13767
15/04/2013 166.00p 170.00p 162.88p 170.00p 37658
12/04/2013 170.00p 173.00p 163.00p 166.00p 29233
11/04/2013 171.50p 173.00p 168.00p 170.00p 19017
10/04/2013 175.00p 175.00p 168.00p 175.00p 18390
09/04/2013 170.00p 173.00p 167.90p 168.00p 26848
08/04/2013 169.00p 175.00p 167.50p 168.00p 22696
05/04/2013 168.00p 173.59p 166.51p 167.50p 24846
04/04/2013 174.50p 174.90p 170.20p 172.50p 14798
03/04/2013 174.88p 174.90p 169.00p 172.00p 39684
02/04/2013 174.00p 174.02p 169.25p 172.00p 29204
28/03/2013 167.00p 174.00p 166.88p 174.00p 56234
27/03/2013 165.00p 165.00p 159.15p 161.00p 44403
26/03/2013 163.00p 163.00p 159.15p 160.00p 23438
25/03/2013 159.15p 160.50p 159.15p 160.50p 7599
22/03/2013 160.50p 163.00p 157.00p 157.00p 8705
21/03/2013 163.00p 163.00p 160.50p 160.50p 4900
20/03/2013 156.50p 164.00p 156.50p 162.00p 34800
19/03/2013 160.00p 160.00p 157.50p 158.00p 20729
18/03/2013 161.15p 161.15p 156.00p 156.00p 39572
15/03/2013 160.00p 164.50p 158.00p 161.00p 57081
14/03/2013 160.00p 164.50p 160.00p 164.50p 31204
13/03/2013 160.00p 165.00p 160.00p 160.00p 14789
12/03/2013 166.00p 166.00p 160.00p 163.00p 89335
11/03/2013 165.00p 169.00p 163.00p 166.00p 31080
08/03/2013 167.00p 169.00p 165.15p 167.50p 22232
07/03/2013 167.00p 170.00p 164.33p 167.00p 52590
06/03/2013 160.60p 167.00p 160.60p 167.00p 25436
05/03/2013 163.15p 164.00p 160.60p 164.00p 19343
04/03/2013 160.50p 164.00p 160.40p 164.00p 8104
01/03/2013 160.00p 162.15p 159.60p 159.75p 51655
28/02/2013 163.00p 163.50p 161.50p 161.50p 23462
27/02/2013 161.00p 162.00p 159.00p 162.00p 45812
26/02/2013 162.00p 162.50p 158.00p 159.50p 44242
25/02/2013 162.25p 165.50p 162.00p 162.00p 24491
22/02/2013 166.00p 166.00p 163.00p 163.00p 19836
21/02/2013 165.00p 166.75p 163.50p 166.00p 64424
20/02/2013 161.50p 165.00p 161.50p 165.00p 9995
19/02/2013 161.00p 164.90p 159.50p 162.50p 28350
18/02/2013 160.00p 162.88p 159.25p 159.50p 29235
15/02/2013 162.00p 162.00p 159.25p 159.25p 31530
14/02/2013 162.00p 162.00p 158.80p 160.00p 44395
13/02/2013 160.00p 160.00p 155.50p 160.00p 18407
12/02/2013 160.00p 160.00p 154.75p 160.00p 16402
11/02/2013 160.00p 160.00p 153.00p 159.00p 25026
08/02/2013 158.25p 160.00p 153.00p 158.25p 71584
07/02/2013 159.00p 159.00p 155.00p 156.00p 20004
06/02/2013 155.75p 158.50p 154.90p 156.00p 18478
05/02/2013 159.00p 159.00p 153.00p 155.62p 12806
04/02/2013 156.00p 157.00p 151.80p 157.00p 32398
01/02/2013 151.25p 155.88p 151.25p 153.00p 13754
31/01/2013 154.00p 154.59p 151.05p 154.00p 36639
30/01/2013 157.25p 160.00p 156.00p 156.00p 54911
29/01/2013 160.00p 160.00p 155.92p 160.00p 42390
28/01/2013 160.00p 160.00p 155.50p 160.00p 47648
25/01/2013 160.00p 160.00p 154.81p 155.50p 55385
24/01/2013 153.00p 159.50p 153.00p 157.50p 56297
23/01/2013 160.00p 163.00p 155.75p 155.75p 76346
22/01/2013 163.00p 167.50p 161.00p 161.00p 67637
21/01/2013 160.00p 168.40p 158.25p 164.75p 97180
18/01/2013 156.00p 160.00p 150.50p 157.50p 117102
17/01/2013 155.00p 157.50p 151.00p 152.00p 77135
16/01/2013 162.00p 165.00p 153.50p 155.50p 58318
15/01/2013 165.00p 167.80p 161.00p 161.00p 120806

*Close Price adjusted for both dividends and splits