Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/11/2012 126.00p 128.70p 123.88p 125.75p 43112
07/11/2012 127.00p 129.50p 126.00p 129.50p 23945
06/11/2012 127.00p 128.90p 127.00p 128.25p 15617
05/11/2012 128.95p 128.95p 127.00p 128.25p 25775
02/11/2012 128.50p 128.99p 127.00p 128.25p 18382
01/11/2012 131.50p 131.50p 128.00p 130.00p 83000
31/10/2012 129.00p 130.00p 128.72p 130.00p 23343
30/10/2012 130.00p 131.70p 129.00p 129.50p 33775
29/10/2012 130.00p 130.86p 129.00p 129.50p 13401
26/10/2012 131.00p 131.00p 130.50p 130.50p 6300
25/10/2012 129.50p 132.00p 129.50p 131.00p 14870
24/10/2012 130.00p 130.00p 129.62p 129.75p 2268
23/10/2012 129.50p 130.00p 129.50p 130.00p 5708
22/10/2012 130.00p 131.50p 129.50p 129.50p 37543
19/10/2012 133.91p 133.91p 131.75p 131.75p 5000
18/10/2012 133.50p 133.50p 131.00p 132.00p 8950
17/10/2012 130.25p 130.25p 129.00p 129.00p 299
16/10/2012 133.00p 133.60p 129.50p 131.00p 18370
15/10/2012 130.00p 134.33p 129.00p 129.00p 24058
12/10/2012 135.00p 138.96p 132.50p 132.50p 55825
11/10/2012 140.00p 140.00p 135.00p 137.50p 8269
10/10/2012 138.00p 138.00p 137.50p 137.50p 2500
09/10/2012 135.87p 138.00p 135.00p 137.50p 61300
08/10/2012 140.00p 140.00p 135.00p 137.50p 1381
05/10/2012 135.50p 137.00p 135.00p 137.00p 17445
04/10/2012 136.00p 138.00p 136.00p 137.50p 67991
03/10/2012 139.00p 139.00p 136.00p 138.00p 42866
02/10/2012 140.00p 140.70p 139.00p 139.00p 38963
01/10/2012 140.00p 140.00p 137.30p 138.50p 28718
28/09/2012 140.00p 141.00p 137.10p 141.00p 39500
27/09/2012 137.00p 139.00p 137.00p 138.50p 0
26/09/2012 137.00p 139.00p 137.00p 138.50p 36959
25/09/2012 137.00p 139.25p 137.00p 138.50p 74631
24/09/2012 133.00p 140.00p 133.00p 140.00p 92504
21/09/2012 138.00p 138.00p 133.00p 133.00p 15447
20/09/2012 138.00p 138.00p 134.50p 134.50p 11
19/09/2012 137.00p 138.00p 133.50p 138.00p 19510
18/09/2012 137.00p 137.00p 133.10p 135.00p 39677
17/09/2012 138.00p 139.00p 134.40p 139.00p 27842
14/09/2012 137.00p 137.00p 133.88p 135.00p 5238
13/09/2012 134.00p 137.00p 134.00p 137.00p 8392
12/09/2012 132.00p 137.00p 131.00p 137.00p 2041436
11/09/2012 128.50p 131.90p 128.50p 130.25p 19987
10/09/2012 130.00p 134.00p 128.00p 134.00p 1402194
07/09/2012 130.00p 130.00p 127.50p 130.00p 51175
06/09/2012 130.00p 130.00p 128.50p 130.00p 25295
05/09/2012 129.00p 130.00p 127.00p 130.00p 114054
04/09/2012 130.00p 130.38p 128.00p 130.00p 19523
03/09/2012 130.50p 130.50p 129.00p 130.00p 27980
31/08/2012 127.50p 130.50p 127.50p 130.50p 8716
30/08/2012 130.00p 130.00p 125.10p 129.00p 38636
29/08/2012 128.90p 128.90p 128.50p 128.50p 9306
28/08/2012 125.00p 128.00p 125.00p 127.50p 46740
24/08/2012 127.00p 129.50p 125.00p 127.00p 50275
23/08/2012 124.00p 125.65p 123.00p 124.00p 36125
22/08/2012 125.00p 126.10p 124.65p 125.00p 5942
21/08/2012 128.00p 128.00p 124.65p 125.50p 8656
20/08/2012 132.00p 132.00p 125.35p 127.00p 103002
17/08/2012 131.00p 132.00p 128.50p 132.00p 15021
16/08/2012 132.00p 132.00p 127.00p 129.50p 28962
15/08/2012 131.00p 132.00p 127.60p 132.00p 904
14/08/2012 125.00p 131.00p 124.00p 129.00p 38651
13/08/2012 123.00p 124.00p 122.35p 124.00p 20850
10/08/2012 121.00p 123.00p 118.47p 122.00p 32344
09/08/2012 121.00p 121.00p 119.50p 119.50p 2
08/08/2012 121.00p 121.00p 118.00p 119.50p 22588
07/08/2012 121.00p 121.00p 117.00p 117.00p 105
06/08/2012 118.00p 120.60p 117.00p 119.00p 70576
03/08/2012 118.00p 118.00p 116.50p 117.00p 7960
02/08/2012 118.00p 118.00p 116.50p 117.00p 6308
01/08/2012 118.00p 118.00p 117.00p 117.00p 10376
31/07/2012 118.00p 118.00p 116.00p 118.00p 29466
30/07/2012 118.00p 118.00p 115.00p 116.00p 31513
27/07/2012 115.00p 120.00p 115.00p 115.50p 135809
26/07/2012 119.50p 119.50p 116.10p 116.50p 6606
25/07/2012 119.50p 119.50p 115.50p 115.50p 30943
24/07/2012 119.75p 119.75p 115.50p 119.75p 21829
23/07/2012 122.00p 122.00p 116.80p 117.50p 16980
20/07/2012 122.00p 122.00p 118.00p 118.00p 12935
19/07/2012 120.00p 121.00p 118.11p 119.50p 48824
18/07/2012 123.00p 123.00p 118.00p 119.50p 34907
17/07/2012 125.00p 125.00p 119.75p 119.75p 22671
16/07/2012 123.00p 123.25p 120.75p 122.50p 13351
13/07/2012 124.00p 124.00p 120.36p 121.50p 98655
12/07/2012 129.00p 129.00p 120.00p 122.00p 60806
11/07/2012 128.22p 128.22p 127.00p 127.00p 7750
10/07/2012 128.00p 129.00p 125.00p 129.00p 54518
09/07/2012 131.00p 132.00p 128.01p 132.00p 40066
06/07/2012 131.23p 132.75p 131.10p 132.75p 4340
05/07/2012 134.00p 134.00p 132.75p 132.75p 2250
04/07/2012 134.50p 134.50p 132.44p 134.50p 14775
03/07/2012 133.50p 133.50p 130.10p 132.25p 1061
02/07/2012 132.50p 133.00p 130.00p 131.00p 36926
29/06/2012 133.00p 133.00p 130.10p 131.50p 12224
28/06/2012 133.00p 134.00p 131.10p 133.00p 27016
27/06/2012 136.50p 136.50p 133.00p 133.00p 154180
26/06/2012 136.50p 136.50p 133.39p 134.75p 9004
25/06/2012 137.50p 137.50p 133.25p 134.00p 30207
22/06/2012 138.00p 138.00p 136.75p 136.75p 2156
21/06/2012 137.50p 137.50p 135.62p 137.50p 27982
20/06/2012 135.75p 138.00p 135.75p 136.00p 11228
19/06/2012 136.00p 137.99p 136.00p 136.87p 39587
18/06/2012 138.00p 138.00p 135.70p 138.00p 12190
15/06/2012 136.00p 138.50p 132.00p 138.50p 564369
14/06/2012 133.00p 134.00p 131.03p 132.00p 61309
13/06/2012 135.00p 135.00p 133.24p 135.00p 782
12/06/2012 135.00p 136.99p 133.00p 135.00p 26514
11/06/2012 136.00p 137.74p 136.00p 137.00p 5045
08/06/2012 137.75p 137.75p 135.30p 137.75p 23680
07/06/2012 136.00p 137.00p 135.85p 137.00p 20817
06/06/2012 135.50p 136.00p 132.00p 136.00p 8628
01/06/2012 132.00p 134.50p 132.00p 133.00p 16577
31/05/2012 133.00p 136.00p 132.54p 133.00p 15941
30/05/2012 136.00p 136.00p 133.00p 134.50p 12500
29/05/2012 133.30p 135.00p 133.30p 134.00p 7106
28/05/2012 134.85p 135.00p 134.00p 134.00p 716
25/05/2012 132.00p 135.00p 130.86p 135.00p 84133
24/05/2012 135.00p 135.50p 135.00p 135.00p 4135
23/05/2012 137.00p 137.24p 135.30p 136.00p 345811
22/05/2012 137.99p 139.90p 137.00p 137.00p 21210
21/05/2012 137.00p 138.00p 137.00p 137.00p 9589
18/05/2012 138.00p 139.00p 137.00p 137.50p 139316
17/05/2012 138.00p 139.55p 138.00p 138.75p 20317
16/05/2012 140.00p 142.00p 139.20p 140.50p 29730
15/05/2012 139.05p 141.20p 139.05p 140.00p 25038
14/05/2012 140.00p 141.55p 138.60p 141.50p 87512
11/05/2012 142.00p 145.00p 142.00p 145.00p 64626
10/05/2012 142.00p 145.00p 140.10p 145.00p 74625
09/05/2012 142.00p 142.00p 140.40p 142.00p 35922
08/05/2012 142.00p 142.00p 140.00p 141.00p 295343
04/05/2012 142.00p 142.00p 140.00p 140.00p 106749
03/05/2012 141.50p 142.00p 140.00p 141.50p 37010
02/05/2012 140.00p 142.00p 139.58p 142.00p 26652
01/05/2012 140.00p 141.00p 137.30p 141.00p 85656
30/04/2012 136.00p 141.00p 136.00p 138.00p 197195
27/04/2012 138.00p 138.00p 136.00p 137.00p 41346
26/04/2012 140.00p 140.00p 136.00p 136.00p 4217
25/04/2012 137.25p 137.25p 136.00p 137.00p 18643
24/04/2012 132.00p 135.50p 132.00p 135.00p 8123
23/04/2012 132.00p 136.48p 132.00p 134.50p 5694
20/04/2012 135.00p 137.00p 130.10p 137.00p 106664
19/04/2012 129.25p 133.75p 129.25p 132.00p 5833
18/04/2012 130.20p 131.50p 130.20p 131.50p 1000
17/04/2012 129.00p 133.90p 129.00p 131.50p 9139
16/04/2012 134.00p 134.00p 130.10p 131.50p 28111
13/04/2012 132.00p 132.00p 131.60p 131.62p 12500
12/04/2012 133.70p 133.70p 129.25p 129.25p 41020
11/04/2012 129.25p 133.00p 129.25p 131.12p 6232
10/04/2012 131.00p 133.70p 130.00p 130.00p 26752
05/04/2012 133.75p 134.51p 131.00p 132.50p 33957
04/04/2012 134.00p 134.00p 129.25p 130.00p 30363
03/04/2012 130.00p 133.00p 128.25p 128.25p 80694
02/04/2012 133.00p 134.00p 128.00p 128.00p 54638
30/03/2012 126.00p 136.00p 123.00p 135.00p 179662
29/03/2012 125.00p 127.00p 124.00p 124.00p 34068
28/03/2012 127.00p 127.50p 125.00p 127.50p 853323
27/03/2012 128.78p 130.00p 123.00p 123.00p 31083
26/03/2012 128.90p 129.24p 123.00p 126.00p 321323
23/03/2012 126.50p 128.13p 123.00p 123.00p 33079
22/03/2012 125.00p 129.65p 125.00p 127.50p 33359
21/03/2012 125.50p 129.00p 123.13p 127.00p 18017
20/03/2012 127.00p 128.89p 124.50p 127.50p 66255
19/03/2012 126.40p 129.53p 126.40p 127.50p 66862
16/03/2012 126.75p 131.23p 125.50p 125.50p 80398
15/03/2012 124.00p 128.00p 124.00p 124.00p 26370
14/03/2012 124.00p 127.50p 124.00p 124.00p 15437
13/03/2012 126.50p 127.74p 123.00p 126.00p 102595
12/03/2012 127.00p 129.16p 127.00p 128.00p 16160
09/03/2012 128.00p 131.70p 127.00p 127.00p 45135
08/03/2012 130.00p 133.00p 128.00p 133.00p 57366
07/03/2012 131.00p 132.00p 130.20p 131.00p 16716
06/03/2012 134.10p 134.10p 132.50p 132.50p 2200
05/03/2012 134.10p 134.10p 133.38p 133.38p 1000
02/03/2012 134.95p 134.95p 132.00p 133.00p 13537
01/03/2012 137.00p 137.00p 133.69p 135.00p 40800
29/02/2012 135.00p 135.00p 132.00p 135.00p 90712
28/02/2012 132.00p 135.00p 132.00p 135.00p 24053
27/02/2012 133.00p 135.00p 132.00p 132.00p 31616
24/02/2012 132.00p 137.00p 132.00p 135.00p 16056
23/02/2012 132.00p 135.00p 132.00p 134.00p 87814
22/02/2012 131.12p 134.06p 131.12p 133.50p 1313
21/02/2012 133.00p 137.00p 130.00p 130.00p 30811
20/02/2012 132.00p 132.00p 130.50p 131.25p 12350
17/02/2012 131.31p 131.38p 131.31p 131.38p 1000
16/02/2012 134.00p 135.70p 130.05p 131.38p 35967
15/02/2012 134.00p 138.00p 132.00p 135.50p 93507
14/02/2012 134.00p 135.00p 132.00p 134.00p 72161
13/02/2012 129.00p 134.00p 129.00p 133.50p 41828
10/02/2012 130.00p 131.90p 129.00p 130.38p 87956
09/02/2012 135.00p 136.00p 132.00p 133.00p 72097
08/02/2012 134.00p 134.00p 132.00p 134.00p 53377
07/02/2012 132.50p 135.00p 132.00p 135.00p 31512
06/02/2012 135.00p 135.35p 132.64p 134.00p 4291
03/02/2012 134.00p 134.08p 134.00p 134.00p 22311
02/02/2012 132.24p 134.00p 132.24p 134.00p 4052
01/02/2012 133.70p 134.16p 133.46p 134.00p 16682
31/01/2012 133.70p 134.00p 133.70p 134.00p 384
30/01/2012 131.00p 134.09p 131.00p 133.00p 21663
27/01/2012 135.00p 135.00p 132.00p 132.00p 69804
26/01/2012 133.50p 135.00p 133.00p 133.50p 456037

*Close Price adjusted for both dividends and splits