Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/06/2011 150.00p 155.00p 147.38p 154.00p 650309
14/06/2011 145.00p 150.00p 144.00p 149.25p 1514215
13/06/2011 138.50p 146.00p 137.10p 145.50p 502831
10/06/2011 138.50p 141.00p 137.50p 140.00p 316791
09/06/2011 128.50p 140.00p 128.50p 140.00p 650604
08/06/2011 129.00p 129.00p 127.00p 128.50p 75289
07/06/2011 128.50p 129.68p 128.00p 129.00p 13354
06/06/2011 130.00p 130.00p 128.00p 128.50p 14022
03/06/2011 131.00p 131.00p 128.00p 130.00p 26917
02/06/2011 131.50p 131.50p 130.00p 131.00p 19112
01/06/2011 131.50p 131.84p 131.00p 131.50p 48438
31/05/2011 131.50p 131.80p 131.20p 131.50p 15999
27/05/2011 132.00p 132.00p 131.20p 131.50p 30262
26/05/2011 131.50p 132.00p 131.40p 132.00p 4000
25/05/2011 134.00p 134.00p 130.00p 131.50p 55000
24/05/2011 133.50p 134.85p 132.00p 134.00p 21666
23/05/2011 133.50p 134.25p 133.50p 133.50p 1170
20/05/2011 133.50p 134.25p 133.50p 133.50p 3279
19/05/2011 130.00p 135.00p 130.00p 133.50p 103787
18/05/2011 130.50p 130.50p 127.00p 129.50p 799302
17/05/2011 130.50p 131.00p 129.00p 130.50p 28346
16/05/2011 122.50p 131.00p 122.50p 130.50p 1013554
13/05/2011 122.50p 123.00p 122.50p 122.50p 6386
12/05/2011 122.50p 123.00p 121.16p 122.50p 18624
11/05/2011 122.50p 122.75p 121.00p 122.50p 9735
10/05/2011 123.00p 123.00p 121.00p 122.50p 11852
09/05/2011 123.00p 123.00p 121.80p 123.00p 1904
06/05/2011 123.00p 123.00p 121.28p 123.00p 10287
05/05/2011 125.00p 125.00p 122.00p 123.00p 30000
04/05/2011 125.00p 126.00p 124.25p 125.00p 26344
03/05/2011 125.00p 126.12p 124.00p 125.00p 26118
28/04/2011 125.00p 125.00p 122.17p 125.00p 14014
27/04/2011 125.00p 126.50p 124.00p 125.00p 8738
26/04/2011 125.50p 126.50p 124.90p 125.50p 6303
21/04/2011 121.50p 127.00p 121.50p 125.50p 88643
20/04/2011 121.50p 121.50p 120.90p 121.50p 1957
19/04/2011 121.50p 123.00p 120.50p 121.50p 30937
18/04/2011 123.50p 124.70p 121.50p 121.50p 8500
15/04/2011 125.00p 125.00p 122.15p 123.50p 5000
14/04/2011 122.00p 125.00p 122.00p 125.00p 26515
13/04/2011 119.00p 122.50p 119.00p 122.00p 84843
12/04/2011 122.00p 122.00p 119.50p 119.50p 25750
11/04/2011 124.00p 124.30p 122.00p 122.00p 24300
08/04/2011 127.00p 127.25p 124.00p 124.00p 68067
07/04/2011 121.50p 127.82p 121.00p 127.00p 99706
06/04/2011 117.50p 123.00p 117.50p 121.50p 82014
05/04/2011 118.00p 118.10p 116.50p 117.50p 14254
04/04/2011 118.00p 119.32p 117.00p 118.00p 39181
01/04/2011 118.00p 118.00p 116.60p 118.00p 9928
31/03/2011 116.50p 118.00p 116.50p 118.00p 15549
30/03/2011 116.50p 117.40p 116.00p 116.50p 38500
29/03/2011 116.50p 117.40p 115.60p 116.50p 8594
28/03/2011 116.75p 116.75p 116.50p 116.50p 0
25/03/2011 116.50p 116.75p 116.50p 116.75p 249421
24/03/2011 116.00p 117.00p 114.80p 116.50p 40474
23/03/2011 112.00p 116.00p 108.50p 116.00p 37779
22/03/2011 107.00p 109.00p 107.00p 108.50p 7500
21/03/2011 108.00p 108.00p 106.00p 106.00p 27100
18/03/2011 108.50p 108.50p 108.00p 108.00p 10000
17/03/2011 107.00p 109.20p 107.00p 108.50p 20021
16/03/2011 107.50p 107.50p 103.00p 107.00p 14758
15/03/2011 112.00p 112.00p 107.00p 107.50p 117588
14/03/2011 113.50p 113.50p 111.00p 113.00p 25015
11/03/2011 113.50p 113.50p 112.15p 113.50p 16000
10/03/2011 113.50p 115.00p 112.50p 113.50p 50664
09/03/2011 113.50p 114.70p 112.30p 113.50p 23461
08/03/2011 112.50p 114.00p 112.50p 113.50p 23246
07/03/2011 112.50p 115.00p 112.50p 112.50p 3006
04/03/2011 111.50p 113.00p 111.50p 112.00p 12734
03/03/2011 111.50p 113.00p 111.50p 111.50p 15973
02/03/2011 112.50p 111.50p 110.60p 111.50p 5944
01/03/2011 112.00p 114.00p 112.00p 112.00p 981881
28/02/2011 110.50p 112.00p 110.80p 112.00p 11200
25/02/2011 109.00p 110.50p 110.13p 110.50p 18000
24/02/2011 111.00p 110.50p 109.50p 110.50p 77742
23/02/2011 111.50p 111.50p 111.20p 111.50p 8245
22/02/2011 112.00p 111.60p 111.00p 111.50p 11282
21/02/2011 112.00p 112.00p 111.00p 112.00p 36983
18/02/2011 111.50p 113.00p 110.00p 112.00p 53885
17/02/2011 115.00p 115.95p 111.50p 111.50p 11455
16/02/2011 115.00p 115.00p 113.50p 115.00p 115000
15/02/2011 115.00p 116.20p 115.00p 115.00p 27299
14/02/2011 115.50p 115.00p 113.00p 115.00p 2483
11/02/2011 114.00p 115.00p 113.00p 115.00p 69949
10/02/2011 113.00p 115.50p 113.00p 115.50p 27416
09/02/2011 118.00p 118.00p 115.50p 115.50p 1500
08/02/2011 118.00p 118.00p 114.30p 115.50p 7256
07/02/2011 112.25p 115.50p 112.00p 115.50p 96618
04/02/2011 114.00p 114.00p 109.15p 110.50p 42360
03/02/2011 113.00p 118.20p 111.00p 113.00p 169107
02/02/2011 107.00p 110.50p 106.68p 110.50p 44000
01/02/2011 105.50p 105.50p 102.25p 104.50p 9750
31/01/2011 105.50p 106.85p 104.00p 105.50p 15743
28/01/2011 108.00p 108.25p 105.00p 105.50p 11832
27/01/2011 112.00p 112.00p 107.00p 108.00p 31478
26/01/2011 112.00p 112.00p 110.50p 112.00p 3064
25/01/2011 111.50p 113.50p 110.68p 112.00p 11500
24/01/2011 111.00p 112.00p 110.50p 111.50p 4361
21/01/2011 111.00p 112.00p 110.50p 111.00p 9394
20/01/2011 113.00p 113.00p 110.20p 111.00p 59571
19/01/2011 113.00p 114.00p 111.50p 113.00p 9465
18/01/2011 116.00p 117.00p 111.50p 113.00p 99814
17/01/2011 111.00p 118.00p 109.05p 116.00p 178741
14/01/2011 107.50p 111.50p 107.35p 109.00p 122936
13/01/2011 107.35p 107.50p 107.25p 107.25p 13644
12/01/2011 103.00p 111.00p 103.00p 107.25p 225113
11/01/2011 99.00p 103.00p 99.00p 102.00p 2023691
10/01/2011 98.00p 99.50p 98.00p 98.50p 11204
07/01/2011 97.00p 99.00p 96.50p 98.00p 18743
06/01/2011 96.50p 98.00p 96.00p 97.00p 6500
05/01/2011 97.00p 97.90p 95.90p 96.50p 14352
04/01/2011 94.00p 98.50p 94.00p 97.00p 64806
31/12/2010 90.50p 95.00p 90.50p 93.50p 60717
30/12/2010 90.50p 91.00p 88.50p 90.50p 31000
29/12/2010 90.50p 90.80p 88.50p 90.50p 4403
24/12/2010 90.50p 90.80p 90.05p 90.50p 16047
23/12/2010 90.50p 91.80p 89.50p 90.50p 21605
22/12/2010 91.00p 91.80p 88.50p 90.50p 2581
21/12/2010 91.00p 91.50p 90.00p 91.00p 9225
20/12/2010 92.50p 92.70p 90.50p 91.50p 17857
17/12/2010 92.50p 92.50p 90.50p 92.50p 27564
16/12/2010 91.50p 94.50p 91.50p 92.50p 5
15/12/2010 92.00p 92.50p 90.90p 91.50p 4600
14/12/2010 91.50p 93.00p 91.20p 92.00p 12703
13/12/2010 92.00p 92.00p 90.90p 91.50p 412
10/12/2010 91.00p 92.00p 90.50p 91.50p 37500
09/12/2010 87.50p 92.00p 87.50p 91.00p 87678
08/12/2010 89.00p 89.00p 86.50p 87.50p 54886
07/12/2010 88.50p 89.00p 87.50p 88.50p 32479
06/12/2010 88.50p 88.50p 87.00p 88.50p 0
03/12/2010 88.50p 88.50p 87.00p 88.50p 3000
02/12/2010 88.50p 88.50p 87.00p 88.50p 5000
01/12/2010 88.50p 88.50p 87.50p 88.50p 2500
30/11/2010 89.00p 89.00p 87.00p 88.50p 15137
29/11/2010 89.00p 89.00p 87.50p 89.00p 45375
26/11/2010 91.00p 91.00p 87.50p 89.00p 5925
25/11/2010 91.00p 91.00p 90.00p 91.00p 35100
24/11/2010 91.50p 92.30p 90.00p 91.00p 11000
23/11/2010 93.50p 94.00p 90.44p 91.50p 47875
22/11/2010 93.50p 93.75p 92.25p 93.50p 34900
19/11/2010 92.50p 95.00p 90.75p 93.50p 11435
18/11/2010 92.50p 94.50p 90.15p 92.50p 35130
17/11/2010 92.00p 92.50p 90.00p 92.50p 30000
16/11/2010 90.50p 94.00p 90.00p 92.00p 39136
15/11/2010 90.50p 91.97p 90.50p 90.50p 2000
12/11/2010 90.50p 90.50p 89.21p 90.50p 19232
11/11/2010 89.00p 89.50p 88.25p 89.50p 1850
10/11/2010 87.50p 89.50p 87.25p 89.00p 47770
09/11/2010 87.50p 88.00p 85.50p 87.50p 95948
08/11/2010 88.00p 88.00p 86.50p 88.00p 83457
05/11/2010 88.50p 88.50p 86.50p 88.00p 14301
04/11/2010 88.50p 88.50p 87.50p 88.50p 0
03/11/2010 87.50p 88.50p 87.05p 88.50p 17026
02/11/2010 89.00p 89.00p 86.50p 87.50p 59750
01/11/2010 89.00p 89.00p 88.50p 89.00p 0
29/10/2010 89.00p 90.90p 87.92p 89.00p 1830
28/10/2010 89.00p 90.95p 88.50p 89.00p 112
27/10/2010 84.00p 90.00p 84.00p 89.00p 43895
26/10/2010 84.00p 84.00p 82.50p 84.00p 76933
25/10/2010 84.00p 84.80p 82.50p 84.00p 38631
22/10/2010 83.50p 84.00p 82.50p 84.00p 12630
21/10/2010 83.50p 83.50p 82.48p 83.50p 89000
20/10/2010 83.50p 83.70p 82.48p 83.50p 2110
19/10/2010 83.50p 84.50p 82.48p 83.50p 62034
18/10/2010 83.50p 84.50p 83.50p 83.50p 0
15/10/2010 83.50p 84.50p 82.00p 83.50p 23150
14/10/2010 83.50p 84.50p 82.00p 83.50p 25071
13/10/2010 84.00p 84.00p 80.27p 83.00p 38578
12/10/2010 84.50p 85.50p 83.00p 84.50p 16906
11/10/2010 84.50p 85.50p 83.48p 84.50p 6554
08/10/2010 84.50p 85.50p 83.00p 84.50p 25000
07/10/2010 84.50p 85.50p 84.00p 84.50p 50000
06/10/2010 84.50p 85.50p 83.48p 84.50p 14255
05/10/2010 84.00p 85.00p 82.75p 84.25p 36500
04/10/2010 84.00p 85.00p 82.50p 84.00p 12506
01/10/2010 83.50p 85.50p 83.11p 84.00p 30715
30/09/2010 85.50p 85.50p 82.50p 83.50p 13750
29/09/2010 85.50p 85.50p 83.50p 85.50p 1000
28/09/2010 85.50p 85.50p 83.50p 85.50p 3072
27/09/2010 85.50p 85.50p 83.50p 85.50p 6
24/09/2010 85.50p 85.50p 83.50p 85.50p 0
23/09/2010 85.50p 85.50p 83.50p 85.50p 41906
22/09/2010 85.50p 85.50p 83.50p 85.50p 14753
21/09/2010 86.00p 87.50p 85.50p 85.50p 11418
20/09/2010 86.00p 86.30p 84.50p 86.00p 58700
17/09/2010 86.00p 87.50p 86.00p 86.00p 169321
16/09/2010 86.00p 87.50p 86.00p 86.00p 4600
15/09/2010 86.50p 87.50p 86.00p 86.00p 10029
14/09/2010 86.50p 88.00p 86.10p 86.50p 73629
13/09/2010 86.50p 88.00p 86.50p 86.50p 12500
10/09/2010 86.50p 87.50p 86.50p 86.50p 11853
09/09/2010 87.00p 87.00p 85.50p 86.50p 22500
08/09/2010 87.00p 87.00p 85.50p 87.00p 100
07/09/2010 87.00p 88.50p 86.30p 87.00p 18800
06/09/2010 87.00p 88.00p 86.00p 87.00p 1369
03/09/2010 86.50p 88.00p 85.45p 87.00p 115600
02/09/2010 86.00p 87.50p 85.00p 86.50p 25000
01/09/2010 86.00p 87.50p 86.00p 86.00p 1000
31/08/2010 86.00p 87.50p 85.00p 86.00p 40000
27/08/2010 86.00p 87.50p 85.00p 86.00p 20367

*Close Price adjusted for both dividends and splits