Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/12/2020 265.00p 265.00p 257.76p 263.50p 40580
03/12/2020 266.00p 266.09p 254.00p 264.00p 37879
02/12/2020 260.00p 262.00p 250.00p 255.00p 27926
01/12/2020 265.00p 265.00p 253.00p 260.00p 6788
30/11/2020 255.00p 261.11p 253.00p 253.00p 12644
27/11/2020 265.00p 265.00p 252.00p 255.00p 49682
26/11/2020 264.00p 264.00p 255.00p 258.00p 95796
25/11/2020 250.00p 259.97p 250.00p 258.00p 16137
24/11/2020 263.00p 263.00p 244.00p 250.00p 55076
23/11/2020 265.00p 269.00p 260.00p 262.00p 30120
20/11/2020 266.00p 271.74p 265.90p 266.00p 7854
19/11/2020 266.00p 274.00p 266.00p 269.00p 111379
18/11/2020 266.00p 271.94p 266.00p 266.00p 41911
17/11/2020 275.00p 275.00p 263.00p 270.00p 20944
16/11/2020 265.00p 275.00p 260.55p 268.00p 50680
13/11/2020 260.00p 265.00p 255.00p 265.00p 19491
12/11/2020 261.00p 263.00p 258.75p 263.00p 19219
10/11/2020 247.00p 253.20p 239.00p 252.00p 82167
09/11/2020 238.00p 247.00p 236.40p 247.00p 266817
06/11/2020 240.00p 240.00p 235.00p 235.00p 50873
05/11/2020 240.00p 249.00p 234.00p 234.00p 41536
04/11/2020 240.00p 243.00p 240.00p 243.00p 1095
03/11/2020 245.00p 245.50p 240.00p 240.00p 3654
02/11/2020 239.00p 245.00p 239.00p 240.00p 18627
30/10/2020 240.00p 254.00p 235.00p 247.00p 62879
29/10/2020 243.00p 247.00p 241.51p 246.00p 20310
28/10/2020 249.00p 249.00p 240.00p 240.00p 19797
27/10/2020 249.00p 249.00p 243.00p 243.00p 32868
26/10/2020 249.00p 249.00p 244.00p 244.00p 9545
23/10/2020 243.00p 244.00p 243.00p 244.00p 941
22/10/2020 244.00p 245.10p 241.69p 243.00p 16319
21/10/2020 243.00p 245.10p 243.00p 243.00p 30591
20/10/2020 243.00p 245.06p 241.00p 241.00p 5126
19/10/2020 243.00p 247.00p 242.00p 245.00p 7882
16/10/2020 246.00p 246.50p 241.80p 245.00p 25257
15/10/2020 251.00p 253.72p 242.30p 245.00p 45658
14/10/2020 252.00p 254.60p 251.00p 251.00p 21554
13/10/2020 259.00p 259.00p 250.00p 250.00p 6937
12/10/2020 248.00p 258.00p 248.00p 248.00p 2762
09/10/2020 251.00p 255.15p 251.00p 252.00p 18460
08/10/2020 257.00p 257.00p 248.00p 248.00p 123506
07/10/2020 252.00p 253.50p 245.00p 245.00p 35431
06/10/2020 252.00p 253.39p 249.00p 249.00p 11916
05/10/2020 252.00p 255.15p 250.00p 252.00p 31551
02/10/2020 253.00p 255.15p 252.00p 252.00p 5948
01/10/2020 251.00p 254.15p 247.00p 247.00p 14038
30/09/2020 246.00p 248.50p 244.00p 248.50p 54371
29/09/2020 253.00p 253.00p 240.00p 242.00p 52885
28/09/2020 250.00p 252.00p 250.00p 250.00p 2753
25/09/2020 248.00p 254.05p 249.12p 252.50p 15531
24/09/2020 248.00p 250.00p 245.00p 247.00p 27568
23/09/2020 252.00p 252.00p 245.00p 245.00p 9586
22/09/2020 242.00p 249.90p 242.00p 242.00p 591
21/09/2020 259.00p 259.10p 241.00p 249.00p 37786
18/09/2020 263.00p 263.00p 257.00p 257.00p 33369
17/09/2020 265.00p 265.00p 262.00p 262.00p 3333
16/09/2020 264.00p 269.00p 260.00p 269.00p 14675
15/09/2020 260.00p 265.96p 260.00p 260.00p 1292
14/09/2020 256.00p 265.00p 261.08p 265.00p 2345
11/09/2020 256.00p 266.04p 256.00p 259.00p 7396
10/09/2020 265.00p 268.23p 260.25p 265.00p 11599
09/09/2020 256.00p 261.20p 255.00p 258.00p 26150
08/09/2020 257.00p 262.00p 255.00p 255.00p 42295
07/09/2020 257.00p 258.54p 256.89p 257.00p 11141
04/09/2020 256.00p 261.84p 256.00p 260.00p 33356
03/09/2020 256.00p 264.00p 255.00p 257.00p 38709
02/09/2020 258.00p 264.93p 250.00p 255.00p 54226
01/09/2020 259.00p 263.91p 258.00p 258.00p 9553
31/08/2020 269.00p 269.00p 258.50p 260.00p 17728
28/08/2020 269.00p 269.00p 258.50p 260.00p 17728
27/08/2020 255.00p 263.00p 255.00p 260.00p 17776
26/08/2020 255.00p 269.00p 255.00p 258.50p 56019
25/08/2020 255.00p 265.45p 255.00p 255.00p 21394
24/08/2020 255.00p 280.00p 255.00p 255.00p 57721
21/08/2020 240.00p 256.00p 233.32p 255.00p 30414
20/08/2020 241.00p 258.00p 240.00p 240.00p 21055
19/08/2020 256.00p 257.41p 248.00p 248.00p 21270
18/08/2020 260.00p 260.00p 254.03p 256.00p 13767
17/08/2020 255.00p 260.00p 244.65p 260.00p 16239
14/08/2020 255.00p 255.00p 245.50p 255.00p 54811
13/08/2020 255.00p 255.00p 248.60p 255.00p 2386
12/08/2020 249.00p 255.00p 239.90p 252.00p 20087
11/08/2020 241.00p 250.00p 239.50p 250.00p 61546
10/08/2020 247.00p 246.00p 235.60p 241.50p 16978
07/08/2020 247.00p 249.00p 237.38p 244.50p 5401
06/08/2020 244.00p 249.00p 235.00p 245.00p 38855
05/08/2020 238.00p 250.00p 234.00p 248.00p 318783
04/08/2020 234.00p 245.20p 234.00p 234.00p 6054
03/08/2020 249.00p 250.00p 245.20p 248.00p 939
31/07/2020 250.00p 250.00p 240.00p 250.00p 1066521
30/07/2020 250.00p 250.00p 234.00p 250.00p 4712
29/07/2020 249.00p 250.00p 245.20p 250.00p 940
28/07/2020 249.00p 250.00p 236.00p 250.00p 9393
27/07/2020 241.00p 250.00p 238.20p 250.00p 1439
24/07/2020 230.00p 241.00p 230.00p 236.00p 16482
23/07/2020 231.00p 239.32p 230.00p 230.00p 14077
22/07/2020 241.00p 241.00p 238.20p 238.50p 960
21/07/2020 242.00p 242.00p 230.00p 232.00p 342924
20/07/2020 236.00p 240.00p 232.21p 236.00p 426616
17/07/2020 231.00p 239.14p 231.00p 236.00p 40525
16/07/2020 236.00p 236.00p 232.10p 236.00p 360558
15/07/2020 236.00p 240.44p 238.00p 238.50p 228626
14/07/2020 236.00p 239.44p 230.00p 238.00p 27989
13/07/2020 237.00p 242.76p 234.00p 234.00p 722802
10/07/2020 253.00p 253.00p 237.00p 239.00p 7477
09/07/2020 252.00p 252.00p 238.65p 252.00p 28682
08/07/2020 241.00p 250.75p 235.00p 243.50p 92464
07/07/2020 243.00p 250.00p 243.00p 250.00p 529062
06/07/2020 244.00p 251.65p 244.00p 250.00p 115894
03/07/2020 243.00p 243.90p 240.00p 240.00p 19760
02/07/2020 243.00p 252.00p 243.00p 248.50p 15245
01/07/2020 252.00p 252.00p 240.00p 243.00p 22233
30/06/2020 252.00p 253.00p 246.00p 253.00p 12346
29/06/2020 245.00p 249.00p 237.00p 240.00p 210200
26/06/2020 245.00p 248.00p 245.00p 245.00p 2228
25/06/2020 259.00p 260.00p 246.00p 260.00p 18247
24/06/2020 249.00p 255.50p 251.00p 255.50p 3166
23/06/2020 249.00p 259.00p 249.00p 253.00p 351011
22/06/2020 251.00p 256.00p 251.00p 255.00p 6017
19/06/2020 249.00p 258.00p 249.00p 258.00p 10462
18/06/2020 255.00p 260.27p 245.00p 257.00p 19128
17/06/2020 249.00p 255.00p 243.80p 253.50p 8670
16/06/2020 245.00p 245.00p 232.40p 235.00p 68435
15/06/2020 237.00p 240.00p 232.00p 235.00p 33036
12/06/2020 236.00p 245.00p 220.00p 237.50p 333949
11/06/2020 252.00p 254.40p 236.00p 236.00p 34578
10/06/2020 261.00p 269.50p 252.00p 252.00p 17186
09/06/2020 263.00p 272.00p 258.00p 263.00p 56733
08/06/2020 263.00p 272.00p 256.00p 272.00p 18655
05/06/2020 270.00p 270.00p 256.20p 270.00p 20415
04/06/2020 269.00p 269.00p 254.92p 257.00p 12675
03/06/2020 259.00p 267.08p 251.00p 252.00p 39631
02/06/2020 263.00p 269.00p 256.00p 259.00p 8147
01/06/2020 250.00p 263.00p 247.00p 250.00p 28117
29/05/2020 242.00p 254.00p 242.00p 253.00p 48065
28/05/2020 236.00p 250.00p 234.50p 250.00p 29171
27/05/2020 232.00p 236.00p 220.00p 235.00p 24604
26/05/2020 230.00p 235.00p 224.00p 224.00p 98080
25/05/2020 226.00p 238.00p 221.00p 221.00p 23874
22/05/2020 226.00p 238.00p 221.00p 221.00p 23874
21/05/2020 239.00p 240.00p 228.00p 228.00p 865627
20/05/2020 229.00p 232.87p 228.00p 228.00p 5751607
19/05/2020 228.00p 238.00p 226.00p 228.00p 16706
18/05/2020 229.00p 238.00p 221.00p 221.00p 1993584
15/05/2020 229.00p 231.76p 229.00p 229.00p 15835
14/05/2020 229.00p 233.75p 225.00p 225.00p 13609
13/05/2020 239.00p 239.00p 228.00p 228.00p 110055
12/05/2020 239.00p 239.00p 228.00p 239.00p 21997
11/05/2020 239.00p 240.00p 229.00p 230.00p 12168
08/05/2020 230.00p 240.00p 229.00p 240.00p 7381
07/05/2020 230.00p 240.00p 229.00p 240.00p 7381
06/05/2020 239.00p 240.00p 231.00p 234.00p 24183
05/05/2020 238.00p 239.00p 228.00p 228.00p 259665
04/05/2020 239.00p 239.00p 231.00p 237.00p 37139
01/05/2020 239.00p 240.00p 230.00p 232.00p 5254
30/04/2020 235.00p 239.00p 230.00p 236.00p 10272
29/04/2020 247.00p 247.00p 240.28p 244.00p 17642
28/04/2020 247.00p 247.00p 237.36p 238.00p 277830
27/04/2020 234.00p 247.00p 230.80p 247.00p 85217
24/04/2020 235.00p 237.00p 228.90p 237.00p 65205
23/04/2020 229.00p 233.55p 227.88p 228.00p 8780
22/04/2020 241.00p 241.00p 220.00p 225.00p 80940
21/04/2020 244.00p 244.00p 231.00p 231.00p 89319
20/04/2020 237.00p 245.00p 231.00p 245.00p 41064
17/04/2020 231.00p 236.12p 230.00p 234.00p 30178
16/04/2020 247.00p 248.29p 231.40p 235.00p 31946
15/04/2020 250.00p 253.00p 248.00p 252.00p 262037
14/04/2020 259.00p 260.00p 252.00p 257.00p 57189
09/04/2020 241.00p 255.00p 241.00p 255.00p 87977
08/04/2020 236.00p 250.00p 235.00p 246.00p 44676
07/04/2020 230.00p 240.00p 225.80p 240.00p 56869
06/04/2020 204.00p 235.00p 195.50p 235.00p 143118
03/04/2020 201.00p 208.00p 195.50p 208.00p 79261
02/04/2020 190.00p 210.00p 190.00p 210.00p 101380
01/04/2020 194.00p 200.00p 190.00p 198.00p 18263
31/03/2020 193.00p 200.00p 193.00p 200.00p 20859
30/03/2020 188.00p 199.82p 187.93p 199.50p 67521
27/03/2020 194.50p 200.00p 186.00p 197.00p 50348
26/03/2020 195.00p 195.00p 188.33p 195.00p 323015
25/03/2020 196.00p 205.00p 188.00p 193.00p 153546
24/03/2020 187.50p 192.00p 182.00p 185.00p 45433
23/03/2020 201.00p 201.00p 180.00p 188.50p 71298
20/03/2020 204.00p 215.00p 201.00p 215.00p 100669
19/03/2020 204.00p 204.19p 190.00p 190.00p 58907
18/03/2020 209.00p 213.06p 200.00p 210.00p 71214
17/03/2020 231.00p 236.00p 200.00p 220.00p 123128
16/03/2020 251.00p 251.00p 227.00p 236.00p 51925
13/03/2020 280.00p 280.00p 260.00p 263.00p 63471
12/03/2020 273.00p 290.00p 270.00p 288.00p 35859
11/03/2020 310.00p 310.00p 285.00p 290.00p 33989
10/03/2020 300.00p 309.00p 290.00p 291.00p 51211
09/03/2020 309.00p 309.00p 285.00p 291.00p 28123
06/03/2020 320.00p 320.00p 300.00p 320.00p 4639
05/03/2020 320.00p 328.00p 314.00p 328.00p 7654
04/03/2020 318.00p 320.00p 310.00p 320.00p 4755
03/03/2020 309.00p 318.00p 296.40p 318.00p 28569
02/03/2020 309.00p 309.00p 299.00p 304.00p 1670
28/02/2020 305.00p 309.00p 290.00p 304.00p 76031
27/02/2020 314.00p 318.00p 307.00p 316.00p 172610
26/02/2020 330.00p 330.00p 315.00p 320.00p 43818

*Close Price adjusted for both dividends and splits