Henry Boot (BOOT) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/07/2018 270.00p 274.00p 266.85p 274.00p 12177
26/07/2018 264.00p 268.00p 264.00p 264.00p 8456
25/07/2018 262.00p 269.00p 257.79p 269.00p 23814
24/07/2018 268.00p 270.00p 260.00p 264.00p 50039
23/07/2018 264.00p 268.00p 253.00p 267.50p 85902
20/07/2018 271.00p 275.00p 263.00p 272.00p 53399
19/07/2018 280.00p 282.70p 263.00p 277.50p 270237
18/07/2018 279.00p 285.00p 275.50p 280.00p 26018
17/07/2018 280.00p 282.00p 273.10p 275.00p 18307
16/07/2018 280.00p 282.00p 280.00p 280.00p 2694
13/07/2018 285.50p 285.50p 282.00p 282.00p 2582
12/07/2018 289.00p 289.00p 272.00p 285.00p 51584
11/07/2018 295.00p 295.00p 285.00p 286.50p 12824
10/07/2018 290.00p 295.88p 285.00p 289.50p 3124
09/07/2018 288.00p 290.50p 287.00p 289.00p 21940
06/07/2018 283.00p 291.00p 282.00p 290.00p 47601
05/07/2018 291.00p 292.30p 287.00p 290.00p 40783
04/07/2018 292.00p 295.00p 290.00p 290.00p 11861
03/07/2018 290.00p 292.00p 287.00p 290.00p 7723
02/07/2018 295.00p 296.21p 287.00p 290.00p 19360
29/06/2018 299.00p 299.00p 291.00p 293.00p 49157
28/06/2018 291.00p 300.00p 291.00p 295.00p 21326
27/06/2018 299.00p 299.00p 291.00p 295.00p 94658
26/06/2018 309.00p 309.00p 289.00p 295.00p 16781
25/06/2018 296.00p 302.00p 295.00p 300.00p 21901
22/06/2018 300.00p 304.00p 295.00p 295.00p 339050
21/06/2018 298.00p 305.00p 296.15p 298.00p 107231
20/06/2018 292.00p 299.00p 292.00p 295.00p 10000
19/06/2018 295.00p 299.00p 291.00p 299.00p 29326
18/06/2018 292.00p 298.00p 290.00p 295.00p 38031
15/06/2018 292.00p 299.92p 290.00p 291.00p 30392
14/06/2018 296.00p 300.00p 296.00p 296.00p 18412
13/06/2018 298.00p 304.00p 298.00p 298.00p 5557
12/06/2018 304.00p 304.00p 297.00p 298.00p 12075
11/06/2018 304.00p 304.00p 298.00p 304.00p 7153
08/06/2018 303.00p 306.00p 296.16p 304.00p 22156
07/06/2018 296.00p 305.00p 296.00p 305.00p 11158
06/06/2018 291.00p 303.00p 291.00p 295.00p 16280
05/06/2018 295.00p 304.00p 295.00p 298.00p 19451
04/06/2018 297.00p 299.00p 292.00p 299.00p 4454
01/06/2018 292.00p 301.00p 292.00p 292.00p 7975
31/05/2018 299.00p 299.00p 292.10p 297.50p 24249
30/05/2018 303.00p 303.20p 291.00p 291.00p 18091
29/05/2018 296.00p 303.00p 295.00p 297.00p 12305
25/05/2018 303.00p 303.00p 296.10p 298.00p 5991
24/05/2018 293.00p 303.00p 293.00p 293.00p 6312
23/05/2018 300.00p 300.00p 297.00p 297.50p 16053
22/05/2018 301.00p 302.00p 297.00p 298.50p 23190
21/05/2018 304.00p 304.00p 297.89p 300.00p 34152
18/05/2018 299.00p 299.60p 296.40p 297.00p 19346
17/05/2018 298.00p 300.00p 296.70p 300.00p 35248
16/05/2018 298.00p 299.00p 294.45p 299.00p 12021
15/05/2018 293.00p 300.00p 292.00p 298.00p 50865
14/05/2018 295.00p 298.62p 290.40p 295.50p 18441
11/05/2018 290.40p 297.00p 290.40p 294.00p 37287
10/05/2018 290.00p 298.00p 281.00p 292.50p 29238
09/05/2018 290.00p 298.00p 290.00p 298.00p 9481
08/05/2018 292.00p 297.88p 290.83p 293.00p 22168
04/05/2018 287.00p 293.90p 287.00p 287.00p 9507
03/05/2018 295.00p 295.00p 287.00p 287.00p 4873
02/05/2018 294.00p 297.00p 290.00p 290.00p 30735
01/05/2018 287.00p 293.00p 287.00p 287.00p 7007
30/04/2018 287.00p 293.00p 285.00p 287.00p 44964
27/04/2018 286.00p 292.90p 286.00p 286.00p 12876
26/04/2018 290.00p 295.00p 287.55p 295.00p 16923
25/04/2018 298.00p 298.00p 295.00p 295.00p 13420
24/04/2018 300.00p 300.00p 295.00p 300.00p 16741
23/04/2018 290.00p 299.00p 290.00p 293.00p 15821
20/04/2018 295.00p 297.98p 290.00p 290.00p 21168
19/04/2018 300.00p 300.00p 296.65p 300.00p 5478
18/04/2018 304.00p 304.00p 296.10p 300.00p 4945
17/04/2018 293.00p 299.00p 293.00p 297.00p 5058
16/04/2018 300.00p 300.00p 293.00p 300.00p 150534
13/04/2018 299.00p 300.00p 292.00p 296.00p 11080
12/04/2018 299.00p 299.00p 291.10p 297.50p 6476
11/04/2018 300.00p 300.00p 295.99p 299.00p 25927
10/04/2018 300.00p 300.00p 295.25p 297.50p 10574
09/04/2018 300.00p 300.00p 293.00p 297.50p 43034
06/04/2018 298.00p 298.90p 292.00p 298.00p 12146
05/04/2018 299.00p 305.00p 295.90p 299.00p 18294
04/04/2018 298.00p 300.00p 292.08p 296.00p 57035
03/04/2018 295.00p 305.00p 295.00p 305.00p 43314
29/03/2018 300.00p 301.80p 295.00p 295.00p 19768
28/03/2018 305.00p 305.00p 296.00p 298.50p 9724
27/03/2018 309.00p 309.00p 300.67p 307.00p 25998
26/03/2018 305.00p 306.90p 298.99p 300.00p 112356
23/03/2018 310.00p 313.00p 303.00p 305.00p 54226
22/03/2018 306.00p 308.50p 301.27p 303.00p 87212
21/03/2018 305.00p 309.50p 301.00p 301.00p 33369
20/03/2018 305.50p 310.00p 305.00p 307.50p 10390
19/03/2018 307.00p 309.80p 305.50p 306.00p 10640
16/03/2018 305.00p 311.50p 305.00p 307.00p 42140
15/03/2018 305.00p 310.00p 305.00p 305.00p 16580
14/03/2018 310.00p 312.00p 307.00p 307.00p 17383
13/03/2018 314.00p 314.00p 307.07p 308.00p 15701
12/03/2018 308.00p 308.50p 303.00p 308.00p 5167
09/03/2018 302.00p 309.00p 301.70p 302.00p 13829
08/03/2018 302.00p 308.80p 302.00p 302.00p 5474
07/03/2018 309.93p 309.93p 307.00p 307.00p 13223
06/03/2018 309.00p 310.00p 302.60p 310.00p 3204
05/03/2018 306.00p 310.00p 302.50p 303.00p 13538
02/03/2018 313.00p 313.00p 300.00p 300.00p 114628
01/03/2018 314.00p 314.00p 306.82p 311.00p 3897
28/02/2018 314.00p 314.00p 305.00p 305.00p 25420
27/02/2018 314.00p 315.00p 310.00p 310.00p 170392
26/02/2018 310.00p 310.40p 308.40p 310.00p 5112
23/02/2018 300.00p 309.00p 300.00p 306.00p 7860
22/02/2018 304.00p 308.50p 304.00p 305.00p 9641
21/02/2018 300.00p 306.90p 300.00p 300.00p 10582
20/02/2018 302.00p 304.58p 301.00p 301.00p 15371
19/02/2018 301.00p 308.90p 300.00p 301.00p 10210
16/02/2018 301.00p 309.00p 300.00p 309.00p 20251
15/02/2018 296.00p 312.00p 296.00p 300.00p 24765
14/02/2018 297.00p 302.00p 297.00p 300.00p 74148
13/02/2018 300.00p 302.00p 295.00p 301.00p 25469
12/02/2018 301.00p 307.00p 296.00p 297.00p 229531
09/02/2018 309.00p 310.46p 291.00p 291.00p 24732
08/02/2018 312.00p 313.56p 301.00p 301.00p 13802
07/02/2018 300.00p 319.00p 300.00p 316.50p 19434
06/02/2018 298.00p 310.00p 291.91p 303.00p 71837
05/02/2018 316.00p 326.70p 307.25p 315.00p 25186
02/02/2018 340.00p 340.00p 327.41p 334.00p 60628
01/02/2018 341.00p 344.00p 333.50p 339.00p 29955
31/01/2018 350.00p 350.00p 339.00p 342.00p 38712
30/01/2018 349.00p 350.00p 342.98p 345.00p 27729
29/01/2018 350.00p 350.00p 342.98p 345.00p 14408
26/01/2018 347.00p 354.00p 342.00p 344.00p 41969
25/01/2018 345.00p 345.00p 339.10p 345.00p 11113
24/01/2018 347.00p 347.00p 338.00p 338.00p 4019
23/01/2018 345.00p 348.00p 337.00p 338.00p 18246
22/01/2018 345.00p 349.00p 336.00p 340.00p 6238
19/01/2018 350.00p 350.00p 339.50p 341.00p 11222
18/01/2018 348.00p 348.00p 339.00p 343.00p 6605
17/01/2018 340.00p 350.00p 335.50p 337.00p 55586
16/01/2018 334.00p 344.00p 331.00p 332.00p 30430
15/01/2018 350.00p 350.00p 333.57p 344.00p 42211
12/01/2018 335.00p 349.00p 334.25p 335.00p 31449
11/01/2018 345.00p 350.00p 331.25p 347.00p 25969
10/01/2018 335.00p 350.00p 328.68p 345.00p 49559
09/01/2018 337.00p 338.85p 330.00p 336.00p 25979
08/01/2018 340.00p 340.00p 330.00p 330.00p 21898
05/01/2018 330.00p 340.00p 325.00p 339.00p 40235
04/01/2018 325.00p 339.00p 320.00p 324.00p 80556
03/01/2018 319.00p 330.00p 311.67p 328.00p 66580
02/01/2018 319.00p 319.00p 310.00p 314.00p 24761
29/12/2017 319.00p 319.00p 312.00p 319.00p 7914
28/12/2017 319.00p 319.00p 311.20p 319.00p 6886
27/12/2017 319.00p 319.01p 311.05p 319.00p 1602
22/12/2017 314.00p 312.50p 310.75p 312.50p 0
21/12/2017 314.00p 314.00p 309.75p 310.75p 17375
20/12/2017 314.00p 314.00p 308.03p 314.00p 16517
19/12/2017 307.25p 314.00p 307.25p 314.00p 18365
18/12/2017 310.00p 314.50p 305.50p 314.50p 7029
15/12/2017 308.00p 308.00p 305.00p 307.50p 17976
14/12/2017 315.00p 315.00p 303.00p 303.00p 2387
13/12/2017 308.00p 308.00p 301.32p 308.00p 1765
12/12/2017 300.25p 309.00p 300.25p 309.00p 23169
11/12/2017 302.00p 309.00p 299.00p 302.00p 10216
08/12/2017 310.00p 310.00p 307.00p 310.00p 1265
07/12/2017 305.00p 309.00p 300.25p 308.00p 11386
06/12/2017 300.00p 309.00p 300.00p 305.25p 8360
05/12/2017 305.00p 309.00p 300.25p 300.25p 4156
04/12/2017 305.00p 305.00p 300.00p 301.00p 8353
01/12/2017 300.00p 303.25p 298.90p 300.25p 9829
30/11/2017 299.00p 303.75p 297.00p 303.75p 8025
29/11/2017 295.50p 299.00p 295.00p 299.00p 40291
28/11/2017 294.25p 299.00p 294.25p 298.62p 26745
27/11/2017 293.00p 300.00p 293.00p 298.00p 17279
24/11/2017 296.50p 300.00p 295.91p 296.50p 11069
23/11/2017 296.50p 304.00p 296.50p 297.62p 74101
22/11/2017 304.00p 304.00p 296.50p 300.50p 6286
21/11/2017 300.00p 304.00p 295.50p 297.62p 66216
20/11/2017 307.75p 307.75p 300.00p 303.87p 54799
17/11/2017 310.00p 314.97p 304.14p 307.50p 11994
16/11/2017 310.00p 315.00p 305.00p 305.00p 34822
15/11/2017 300.00p 309.00p 300.00p 305.00p 65577
14/11/2017 320.25p 323.00p 297.55p 304.25p 54227
13/11/2017 320.00p 324.86p 320.00p 320.00p 14902
10/11/2017 325.25p 325.70p 320.00p 320.00p 27987
09/11/2017 330.00p 333.00p 325.00p 325.00p 27160
08/11/2017 333.50p 335.00p 329.95p 335.00p 35261
07/11/2017 333.75p 336.37p 331.69p 336.37p 19879
06/11/2017 333.75p 333.75p 325.00p 332.25p 16201
03/11/2017 332.00p 333.86p 326.50p 330.00p 71504
02/11/2017 329.75p 331.00p 322.20p 325.75p 452892
01/11/2017 323.00p 325.99p 321.00p 325.75p 6641
31/10/2017 321.00p 326.40p 321.00p 321.25p 7108
30/10/2017 329.00p 329.00p 321.00p 321.00p 12959
27/10/2017 321.00p 328.00p 321.00p 327.00p 18621
26/10/2017 326.75p 328.00p 320.00p 320.00p 32219
25/10/2017 325.00p 330.85p 321.00p 321.00p 29375
24/10/2017 330.00p 334.00p 327.29p 334.00p 51694
23/10/2017 333.50p 334.00p 327.00p 328.00p 43547
20/10/2017 326.00p 335.00p 326.00p 333.50p 651386
19/10/2017 309.00p 309.00p 301.00p 307.50p 6206
18/10/2017 310.00p 310.00p 303.50p 308.00p 17033
17/10/2017 308.00p 309.00p 303.25p 309.00p 20847
16/10/2017 306.00p 313.50p 302.07p 313.50p 35663
13/10/2017 309.00p 305.00p 303.00p 303.00p 50
12/10/2017 309.00p 305.00p 305.00p 305.00p 1400

*Close Price adjusted for both dividends and splits