Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/08/2010 86.50p 87.50p 84.00p 86.00p 25000
25/08/2010 84.00p 84.50p 83.00p 84.50p 8960
24/08/2010 86.50p 86.50p 83.50p 84.00p 17000
23/08/2010 88.00p 88.20p 85.00p 86.50p 58239
20/08/2010 87.00p 88.50p 87.00p 88.00p 13266
19/08/2010 87.00p 88.50p 86.50p 87.00p 9245
18/08/2010 88.00p 88.50p 86.50p 88.00p 16500
17/08/2010 88.00p 90.00p 88.00p 88.00p 5000
16/08/2010 88.00p 88.50p 85.00p 88.00p 28975
13/08/2010 88.00p 90.00p 86.20p 88.00p 31650
12/08/2010 87.00p 88.50p 86.60p 88.00p 25575
11/08/2010 87.50p 88.50p 86.25p 87.00p 6345
10/08/2010 90.00p 90.00p 87.00p 87.50p 7650
09/08/2010 90.00p 90.00p 88.50p 90.00p 1750
06/08/2010 90.00p 90.00p 88.50p 90.00p 4000000
05/08/2010 90.00p 90.00p 88.50p 90.00p 6613
04/08/2010 90.00p 90.00p 88.50p 90.00p 44182
03/08/2010 90.00p 90.80p 88.50p 90.00p 327725
02/08/2010 90.00p 90.80p 88.50p 90.00p 4850
30/07/2010 90.00p 90.00p 88.50p 90.00p 234
29/07/2010 90.00p 90.80p 88.50p 90.00p 4136
28/07/2010 90.00p 90.00p 88.50p 90.00p 2355
27/07/2010 90.00p 90.00p 88.50p 90.00p 25000
26/07/2010 90.75p 91.00p 88.50p 90.00p 32242
23/07/2010 90.75p 91.25p 89.63p 90.75p 10000
22/07/2010 90.75p 91.25p 89.88p 90.75p 82
21/07/2010 90.75p 91.25p 89.81p 91.00p 20049
20/07/2010 88.50p 91.25p 88.50p 90.75p 7079
19/07/2010 88.50p 90.50p 88.13p 88.50p 95265
16/07/2010 88.50p 90.50p 88.50p 88.50p 30214
15/07/2010 88.50p 90.50p 88.13p 88.50p 83829
14/07/2010 89.00p 90.50p 88.50p 88.50p 0
13/07/2010 89.00p 89.00p 88.00p 89.00p 31667
12/07/2010 89.50p 89.50p 88.50p 89.00p 0
09/07/2010 87.00p 89.50p 86.20p 89.00p 116500
08/07/2010 89.00p 89.00p 87.00p 87.00p 6000
07/07/2010 87.00p 89.95p 87.00p 88.50p 10035
06/07/2010 85.50p 87.70p 85.25p 86.50p 62883
05/07/2010 89.00p 89.00p 85.00p 85.50p 20294
02/07/2010 89.00p 90.50p 88.00p 89.00p 10000
01/07/2010 93.25p 93.25p 89.00p 89.00p 20500
30/06/2010 93.25p 94.50p 92.75p 93.25p 0
29/06/2010 93.25p 94.50p 92.00p 93.25p 41134
28/06/2010 93.25p 95.50p 93.25p 93.25p 0
25/06/2010 93.50p 95.50p 93.00p 93.25p 11750
24/06/2010 93.50p 95.50p 93.50p 93.50p 2500
23/06/2010 93.50p 95.50p 93.50p 93.50p 0
22/06/2010 93.50p 95.50p 93.50p 93.50p 4688
21/06/2010 94.50p 95.50p 94.00p 94.00p 0
18/06/2010 94.50p 95.50p 93.25p 94.50p 10000
17/06/2010 93.50p 95.50p 93.25p 93.50p 19353
16/06/2010 93.50p 95.50p 93.25p 93.50p 1064
15/06/2010 93.50p 95.50p 93.00p 93.50p 3419
14/06/2010 94.00p 95.50p 93.50p 93.50p 0
11/06/2010 94.00p 95.50p 94.00p 94.00p 0
10/06/2010 94.00p 95.50p 94.00p 94.00p 0
09/06/2010 94.00p 95.50p 93.50p 94.00p 25462
08/06/2010 94.00p 95.50p 93.00p 94.00p 114500
07/06/2010 95.50p 96.00p 94.00p 94.00p 93754
04/06/2010 95.50p 96.40p 94.00p 95.50p 31878
03/06/2010 94.50p 96.00p 94.45p 95.50p 11344
02/06/2010 96.00p 96.00p 94.00p 94.50p 2342
01/06/2010 96.50p 96.50p 95.00p 96.00p 3162
28/05/2010 95.50p 96.60p 95.00p 96.50p 285464
27/05/2010 95.50p 96.60p 95.00p 96.00p 2969
26/05/2010 95.50p 96.50p 95.00p 96.00p 8500
25/05/2010 96.00p 96.50p 94.50p 95.50p 96951
24/05/2010 96.50p 97.00p 96.00p 96.50p 27000
21/05/2010 97.00p 97.00p 95.00p 97.00p 35000
20/05/2010 101.00p 101.50p 96.50p 97.00p 33472
19/05/2010 101.00p 102.00p 99.50p 101.00p 19300
18/05/2010 101.00p 102.00p 100.13p 101.00p 3360
17/05/2010 100.00p 102.00p 99.40p 101.00p 5045
14/05/2010 98.00p 101.50p 98.00p 100.00p 14390
13/05/2010 98.00p 98.00p 96.60p 98.00p 30500
12/05/2010 97.00p 98.00p 95.90p 98.00p 87625
11/05/2010 96.25p 97.00p 95.60p 97.00p 27455
10/05/2010 95.25p 96.25p 95.00p 96.25p 33600
07/05/2010 95.25p 95.25p 94.50p 95.25p 53402
06/05/2010 95.25p 95.50p 94.50p 95.25p 20000
05/05/2010 94.50p 96.00p 94.00p 95.25p 76487
04/05/2010 96.50p 97.00p 94.50p 96.00p 18762
30/04/2010 96.50p 96.50p 95.50p 96.50p 0
29/04/2010 96.50p 96.95p 95.50p 96.50p 37280
28/04/2010 97.50p 97.50p 95.50p 96.50p 6771
27/04/2010 98.00p 98.00p 96.00p 97.50p 3583
26/04/2010 98.00p 98.60p 96.50p 98.00p 35634
23/04/2010 98.00p 99.50p 97.20p 98.00p 5000
22/04/2010 98.00p 99.50p 97.20p 98.00p 26642
21/04/2010 98.00p 99.50p 97.30p 98.00p 11820
20/04/2010 98.00p 99.50p 97.00p 97.00p 22336
19/04/2010 98.50p 99.50p 97.00p 98.00p 46000
16/04/2010 99.00p 99.00p 98.00p 98.50p 7500
15/04/2010 99.00p 100.12p 98.25p 99.00p 18434
14/04/2010 98.50p 101.00p 98.10p 99.00p 55055
13/04/2010 92.50p 99.50p 92.50p 99.50p 60761
12/04/2010 92.00p 93.50p 91.50p 92.50p 10000
09/04/2010 92.00p 92.50p 91.00p 92.00p 95926
08/04/2010 94.50p 94.50p 92.00p 92.00p 138300
07/04/2010 93.00p 96.50p 92.10p 94.50p 69724
06/04/2010 92.50p 93.75p 92.50p 93.00p 21800
01/04/2010 92.50p 93.75p 92.50p 92.50p 35646
31/03/2010 92.50p 92.50p 90.65p 92.50p 18173
30/03/2010 92.00p 93.00p 90.05p 92.50p 44882
29/03/2010 93.00p 93.00p 91.50p 92.00p 2150
26/03/2010 93.00p 94.00p 91.00p 93.00p 15350
25/03/2010 92.50p 94.20p 92.50p 93.00p 17562
24/03/2010 92.50p 94.00p 90.00p 90.00p 49100
23/03/2010 95.50p 96.00p 90.00p 92.00p 15381
22/03/2010 95.50p 97.00p 94.00p 96.00p 83134
19/03/2010 95.50p 96.67p 94.15p 95.50p 29080
18/03/2010 95.00p 96.50p 95.00p 95.50p 27800
17/03/2010 95.00p 95.50p 95.00p 95.50p 0
16/03/2010 95.00p 95.50p 94.00p 95.50p 292
15/03/2010 95.00p 95.50p 94.50p 95.50p 0
12/03/2010 96.00p 96.00p 93.00p 95.50p 11000
11/03/2010 96.00p 97.00p 95.50p 96.00p 12000
10/03/2010 96.50p 96.50p 94.00p 96.00p 7500
09/03/2010 96.00p 96.50p 94.00p 96.00p 9042
08/03/2010 96.00p 96.50p 94.00p 96.00p 3420
05/03/2010 94.50p 96.50p 94.00p 96.00p 1100
04/03/2010 96.50p 96.50p 94.00p 94.50p 3000
03/03/2010 96.50p 97.00p 91.00p 97.00p 123875
02/03/2010 96.50p 97.00p 95.00p 97.00p 4275
01/03/2010 96.00p 97.00p 94.50p 97.00p 51064
26/02/2010 97.00p 98.50p 95.05p 96.00p 40650
25/02/2010 97.00p 98.50p 96.50p 98.50p 14540
24/02/2010 97.00p 98.50p 96.50p 98.50p 1077
23/02/2010 98.00p 99.00p 96.00p 98.50p 21707
22/02/2010 98.00p 99.00p 98.00p 99.00p 20337
19/02/2010 97.00p 99.00p 97.00p 99.00p 45000
18/02/2010 97.00p 98.50p 97.00p 97.50p 4000
17/02/2010 98.00p 98.50p 97.00p 97.50p 6250
16/02/2010 98.00p 98.95p 97.00p 98.50p 12500
15/02/2010 98.00p 98.50p 97.00p 98.50p 9290
12/02/2010 96.50p 98.50p 96.50p 98.00p 3969
11/02/2010 96.50p 98.50p 96.50p 96.50p 0
10/02/2010 96.00p 98.50p 96.00p 96.50p 8300
09/02/2010 98.50p 99.00p 95.30p 96.50p 43003
08/02/2010 98.50p 99.50p 98.50p 99.00p 1483
05/02/2010 98.50p 99.50p 98.50p 99.00p 0
04/02/2010 99.50p 100.00p 98.50p 99.00p 0
03/02/2010 99.50p 100.50p 99.50p 100.00p 5070
02/02/2010 99.50p 100.00p 99.50p 100.00p 0
01/02/2010 99.50p 100.00p 99.50p 100.00p 35000
29/01/2010 100.00p 100.00p 99.50p 100.00p 0
28/01/2010 99.50p 100.00p 99.50p 100.00p 0
27/01/2010 99.50p 100.00p 98.50p 100.00p 13251
26/01/2010 99.50p 100.00p 98.00p 100.00p 40000
25/01/2010 99.50p 100.00p 99.50p 100.00p 0
22/01/2010 100.00p 100.00p 98.00p 100.00p 30700
21/01/2010 100.00p 100.50p 99.50p 100.00p 10770
20/01/2010 99.50p 100.50p 97.15p 100.00p 14000
19/01/2010 96.50p 99.50p 96.50p 99.50p 723
18/01/2010 94.00p 97.78p 94.00p 96.50p 13000
15/01/2010 92.50p 94.00p 92.50p 94.00p 16000
14/01/2010 92.50p 94.66p 92.50p 94.00p 4166
13/01/2010 92.00p 94.00p 92.00p 94.00p 0
12/01/2010 92.50p 94.00p 92.00p 93.50p 25000
11/01/2010 92.50p 94.70p 92.50p 94.00p 5539
08/01/2010 92.50p 94.50p 92.50p 94.00p 1650
07/01/2010 92.50p 94.00p 92.50p 94.00p 0
06/01/2010 92.50p 94.00p 92.50p 94.00p 14500
05/01/2010 91.00p 95.00p 91.00p 94.00p 33500
04/01/2010 92.50p 92.50p 89.50p 91.00p 3000
31/12/2009 94.00p 94.00p 92.00p 92.50p 10673
30/12/2009 94.50p 95.50p 94.00p 94.00p 1000
29/12/2009 94.50p 95.70p 93.50p 95.50p 12121
24/12/2009 94.50p 95.50p 94.50p 95.50p 2375
23/12/2009 95.50p 97.00p 94.50p 95.50p 85000
22/12/2009 95.50p 97.50p 95.50p 95.50p 900
21/12/2009 95.50p 97.00p 93.50p 95.50p 3000
18/12/2009 96.00p 97.50p 95.05p 95.50p 46250
17/12/2009 98.00p 98.50p 95.00p 96.00p 62899
16/12/2009 98.00p 98.50p 97.00p 98.50p 0
15/12/2009 98.00p 98.50p 97.00p 98.50p 23435
14/12/2009 98.00p 98.50p 96.50p 98.50p 558
11/12/2009 98.00p 98.79p 97.00p 98.50p 7736
10/12/2009 98.50p 99.00p 95.00p 98.50p 26200
09/12/2009 101.50p 102.78p 98.00p 99.00p 71494
08/12/2009 101.50p 102.89p 101.50p 102.50p 8750
07/12/2009 101.50p 102.78p 101.50p 102.50p 9
04/12/2009 101.50p 102.89p 101.50p 102.50p 2700
03/12/2009 102.50p 103.50p 101.50p 102.50p 17129
02/12/2009 105.00p 106.00p 102.00p 103.50p 6956
01/12/2009 105.50p 106.00p 105.00p 106.00p 140000
30/11/2009 106.00p 106.00p 104.50p 106.00p 9067
27/11/2009 106.50p 108.00p 104.50p 106.00p 149387
26/11/2009 107.50p 109.00p 107.50p 109.00p 6000
25/11/2009 107.50p 110.00p 107.50p 109.00p 12582
24/11/2009 107.50p 109.00p 107.50p 109.00p 903
23/11/2009 109.00p 109.00p 106.00p 109.00p 116000
20/11/2009 109.00p 110.50p 109.00p 109.00p 0
19/11/2009 109.00p 110.50p 108.00p 109.00p 131512
18/11/2009 109.00p 110.50p 108.20p 109.00p 13846
17/11/2009 110.00p 110.50p 108.50p 109.00p 4734
16/11/2009 110.00p 111.00p 108.40p 110.00p 17819
13/11/2009 110.00p 111.50p 108.40p 110.00p 30000
12/11/2009 108.50p 110.50p 108.44p 110.00p 15499
11/11/2009 111.00p 111.00p 107.00p 108.50p 18688

*Close Price adjusted for both dividends and splits