Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/01/2012 129.00p 129.94p 127.50p 128.50p 18227
24/01/2012 131.00p 131.00p 129.50p 131.00p 100918
23/01/2012 129.00p 131.00p 129.00p 130.00p 22722
20/01/2012 127.40p 131.00p 127.40p 129.50p 8097
19/01/2012 127.81p 130.00p 127.30p 128.50p 4417
18/01/2012 130.00p 130.90p 127.25p 129.75p 63530
17/01/2012 130.00p 135.95p 130.00p 131.00p 19133
16/01/2012 130.00p 134.03p 127.50p 130.00p 98277
13/01/2012 129.00p 132.00p 125.50p 128.50p 59861
12/01/2012 123.29p 125.00p 123.04p 125.00p 31171
11/01/2012 121.00p 125.00p 121.00p 125.00p 9175
10/01/2012 128.00p 128.00p 123.00p 124.50p 4622
09/01/2012 128.50p 128.50p 126.00p 126.00p 800
06/01/2012 124.00p 126.00p 123.84p 126.00p 10066
05/01/2012 123.00p 128.50p 123.00p 126.00p 0
04/01/2012 123.00p 128.50p 123.00p 123.00p 746925
03/01/2012 124.00p 128.50p 120.96p 126.00p 671931
30/12/2011 122.00p 123.00p 120.90p 123.00p 32248
29/12/2011 122.00p 124.00p 122.00p 122.50p 20000
28/12/2011 120.00p 122.00p 118.50p 118.50p 15100
23/12/2011 116.00p 116.50p 115.00p 116.50p 7057
22/12/2011 116.50p 118.50p 116.50p 118.50p 5000
21/12/2011 119.50p 119.50p 117.00p 118.50p 11850
20/12/2011 115.00p 120.00p 110.00p 116.50p 31497
19/12/2011 110.00p 114.00p 110.00p 110.00p 18396
16/12/2011 110.00p 111.00p 110.00p 111.00p 6882
15/12/2011 114.55p 114.55p 112.50p 112.50p 2000
14/12/2011 113.00p 115.00p 113.00p 115.00p 10305
13/12/2011 113.00p 113.10p 108.00p 108.00p 24954
12/12/2011 117.00p 117.00p 113.10p 115.00p 1850
09/12/2011 113.00p 117.00p 113.00p 113.00p 6670
08/12/2011 115.10p 115.10p 115.00p 115.00p 3867
07/12/2011 117.20p 117.25p 117.00p 117.00p 9747
06/12/2011 121.28p 121.28p 119.00p 119.00p 1442
05/12/2011 121.50p 121.50p 117.00p 117.00p 9505
02/12/2011 117.00p 118.50p 117.00p 118.50p 0
01/12/2011 117.00p 117.00p 117.00p 117.00p 382
30/11/2011 116.81p 120.30p 116.81p 118.62p 133
29/11/2011 121.00p 121.00p 116.81p 118.50p 3124
28/11/2011 117.50p 118.50p 116.00p 118.50p 14190
25/11/2011 117.00p 119.00p 116.00p 119.00p 13000
24/11/2011 119.00p 120.10p 118.08p 119.00p 100876
23/11/2011 120.00p 120.00p 120.00p 120.00p 6309
22/11/2011 120.00p 123.00p 120.00p 121.50p 0
21/11/2011 120.00p 123.00p 120.00p 123.00p 45461
18/11/2011 120.48p 124.00p 120.20p 123.50p 62314
17/11/2011 121.40p 123.13p 121.40p 123.13p 5778
16/11/2011 121.00p 125.03p 120.32p 123.00p 15132
15/11/2011 120.00p 124.01p 117.00p 122.75p 60946
14/11/2011 119.34p 119.34p 118.50p 118.50p 4224
11/11/2011 118.50p 119.34p 117.00p 117.00p 2196
10/11/2011 116.26p 117.34p 116.26p 116.50p 1450
09/11/2011 118.00p 118.90p 116.50p 117.50p 49639
08/11/2011 117.00p 121.35p 117.00p 117.00p 17199
07/11/2011 121.45p 121.45p 119.50p 119.50p 1000
04/11/2011 121.45p 121.45p 117.20p 120.00p 19916
03/11/2011 118.00p 121.00p 115.80p 120.00p 109821
02/11/2011 119.56p 120.00p 119.56p 120.00p 408
01/11/2011 117.50p 120.00p 117.50p 120.00p 1150
31/10/2011 116.00p 119.90p 116.00p 117.00p 31785
28/10/2011 119.00p 120.00p 119.00p 120.00p 1692
27/10/2011 120.00p 120.00p 115.00p 117.50p 30437
26/10/2011 115.00p 116.00p 114.20p 115.50p 42779
25/10/2011 113.50p 113.50p 110.00p 110.00p 41063
24/10/2011 110.00p 112.50p 110.00p 112.50p 10966
21/10/2011 111.00p 113.70p 111.00p 112.50p 2319
20/10/2011 113.00p 113.00p 112.00p 112.00p 9819
19/10/2011 113.25p 116.95p 113.25p 115.50p 1773
18/10/2011 115.00p 116.95p 113.10p 115.50p 34500
17/10/2011 120.50p 120.50p 116.00p 116.50p 0
14/10/2011 120.50p 120.50p 116.00p 116.00p 33077
13/10/2011 117.00p 122.75p 117.00p 122.75p 29937
12/10/2011 118.00p 119.50p 118.00p 119.50p 8439
11/10/2011 116.00p 119.50p 116.00p 118.50p 0
10/10/2011 116.00p 119.50p 116.00p 119.50p 122
07/10/2011 122.00p 122.00p 116.00p 116.00p 7710
06/10/2011 116.00p 120.00p 115.52p 120.00p 32424
05/10/2011 115.36p 115.37p 113.00p 114.50p 6425
04/10/2011 113.50p 115.00p 113.50p 115.00p 8002
03/10/2011 115.00p 118.20p 115.00p 118.00p 1344
30/09/2011 117.00p 118.00p 117.00p 118.00p 13000
29/09/2011 119.50p 119.50p 118.50p 118.50p 28627
28/09/2011 121.00p 121.00p 117.00p 119.00p 17925
27/09/2011 122.00p 122.00p 118.00p 120.00p 20618
26/09/2011 120.00p 122.00p 117.25p 119.00p 21325
23/09/2011 120.00p 122.00p 117.00p 119.50p 16774
22/09/2011 120.00p 123.00p 115.00p 118.00p 42094
21/09/2011 123.00p 123.50p 120.00p 123.50p 17756
20/09/2011 122.00p 124.00p 122.00p 122.00p 18638
19/09/2011 123.00p 128.00p 119.00p 119.50p 38933
16/09/2011 124.20p 128.00p 123.00p 128.00p 10061
15/09/2011 129.00p 129.00p 129.00p 129.00p 73
14/09/2011 123.37p 127.02p 123.37p 126.00p 16675
13/09/2011 129.00p 129.00p 129.00p 129.00p 267
12/09/2011 127.00p 131.00p 126.00p 126.50p 10946
09/09/2011 128.50p 130.00p 128.00p 129.00p 14491
08/09/2011 129.84p 129.84p 129.50p 129.50p 1000
07/09/2011 132.00p 132.00p 130.50p 130.75p 15080
06/09/2011 133.00p 134.50p 128.00p 128.00p 69211
05/09/2011 134.68p 134.68p 130.20p 132.00p 447
02/09/2011 134.50p 134.50p 132.62p 132.62p 3199
01/09/2011 136.00p 136.00p 133.50p 133.50p 4809
31/08/2011 134.00p 136.00p 134.00p 136.00p 85445
30/08/2011 128.00p 137.00p 125.50p 134.00p 99558
26/08/2011 123.20p 127.00p 122.97p 125.50p 18068
25/08/2011 123.00p 125.00p 123.00p 125.00p 21197
24/08/2011 123.00p 124.00p 120.02p 122.00p 28896
23/08/2011 115.00p 118.00p 115.00p 118.00p 45594
22/08/2011 110.00p 116.50p 110.00p 114.00p 172590
19/08/2011 109.00p 114.00p 109.00p 114.00p 13935
18/08/2011 112.00p 114.00p 111.00p 114.00p 15353
17/08/2011 115.00p 116.51p 113.00p 114.25p 23448
16/08/2011 118.69p 118.69p 115.44p 117.00p 7635
15/08/2011 116.75p 118.00p 116.00p 116.50p 15475
12/08/2011 115.74p 115.74p 114.75p 115.63p 7848
11/08/2011 114.75p 116.00p 112.30p 116.00p 44797
10/08/2011 113.75p 115.19p 113.25p 113.25p 77374
09/08/2011 110.50p 113.00p 106.25p 112.75p 41994
08/08/2011 115.00p 117.02p 111.52p 112.25p 203737
05/08/2011 113.00p 119.51p 113.00p 118.00p 27332
04/08/2011 123.00p 124.87p 110.00p 116.00p 92367
03/08/2011 125.25p 126.00p 123.11p 124.87p 54992
02/08/2011 133.00p 134.50p 127.00p 131.00p 38519
01/08/2011 137.03p 137.03p 133.70p 134.00p 24081
29/07/2011 136.90p 136.90p 136.00p 136.00p 2150
28/07/2011 133.25p 137.03p 133.00p 133.00p 16656
27/07/2011 137.75p 138.00p 136.18p 138.00p 20940
26/07/2011 133.15p 136.64p 133.15p 134.50p 65400
25/07/2011 137.00p 137.11p 133.25p 133.25p 29860
22/07/2011 140.00p 141.00p 136.86p 137.87p 48944
21/07/2011 141.00p 141.00p 139.00p 139.00p 87165
20/07/2011 141.25p 142.10p 140.88p 140.88p 50704
19/07/2011 143.62p 145.00p 143.62p 145.00p 65610
18/07/2011 142.00p 146.00p 142.00p 142.88p 18599
15/07/2011 142.00p 147.00p 142.00p 147.00p 12735
14/07/2011 142.25p 144.62p 142.00p 143.38p 17563
13/07/2011 146.00p 146.00p 143.50p 144.50p 11564
12/07/2011 146.25p 146.25p 144.50p 144.50p 20020
11/07/2011 146.75p 148.90p 146.75p 147.13p 117800
08/07/2011 149.00p 149.02p 148.00p 148.00p 8544
07/07/2011 147.00p 149.58p 147.00p 148.37p 12455
06/07/2011 149.52p 149.52p 148.00p 148.00p 29874
05/07/2011 147.00p 152.75p 146.25p 150.00p 937406
04/07/2011 147.25p 150.00p 147.25p 150.00p 13276
01/07/2011 147.00p 150.00p 146.00p 147.00p 605041
30/06/2011 143.25p 146.45p 143.00p 143.00p 6917
29/06/2011 144.24p 145.00p 144.00p 145.00p 149793
28/06/2011 145.00p 147.00p 144.40p 147.00p 8146
27/06/2011 146.00p 146.00p 143.00p 144.50p 12282
24/06/2011 148.00p 150.00p 145.12p 145.12p 51682
23/06/2011 148.00p 150.00p 147.00p 148.00p 163606
22/06/2011 147.00p 151.00p 145.80p 151.00p 97216
21/06/2011 146.00p 148.00p 143.30p 145.00p 70877
20/06/2011 148.00p 148.00p 144.50p 146.00p 236829
17/06/2011 146.00p 149.36p 146.00p 146.75p 3263466
16/06/2011 152.00p 154.50p 145.00p 148.00p 1400226
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

*Close Price adjusted for both dividends and splits