Shaftesbury (SHB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shaftesbury

Date Open High Low Close* Volume
11/07/2014 649.50p 654.50p 644.50p 653.00p 347614
10/07/2014 642.50p 648.50p 640.50p 645.50p 1015728
09/07/2014 644.00p 646.50p 639.50p 644.00p 495761
08/07/2014 647.00p 648.00p 641.50p 644.00p 474819
07/07/2014 656.50p 658.25p 646.50p 648.00p 327688
04/07/2014 660.50p 662.50p 656.00p 656.00p 213532
03/07/2014 664.00p 664.50p 658.50p 660.00p 650816
02/07/2014 663.00p 665.00p 658.00p 661.50p 403401
01/07/2014 654.00p 662.00p 653.00p 659.50p 466109
30/06/2014 655.00p 658.50p 652.50p 656.00p 409432
27/06/2014 647.50p 655.50p 645.00p 655.50p 452673
26/06/2014 642.50p 651.50p 641.00p 645.00p 482627
25/06/2014 639.50p 644.50p 639.00p 644.00p 689695
24/06/2014 636.00p 640.50p 633.50p 640.50p 859428
23/06/2014 641.00p 641.00p 632.17p 636.00p 448425
20/06/2014 639.00p 643.00p 635.50p 638.00p 2165117
19/06/2014 640.00p 644.50p 636.00p 640.00p 665734
18/06/2014 642.50p 643.00p 635.50p 637.50p 1146479
17/06/2014 647.00p 649.00p 638.00p 640.00p 1854794
16/06/2014 645.00p 648.50p 642.00p 643.00p 559177
13/06/2014 666.50p 667.00p 646.00p 646.50p 1495205
12/06/2014 661.00p 670.00p 661.00p 666.50p 452363
11/06/2014 670.50p 670.50p 660.00p 662.00p 1618298
10/06/2014 679.00p 679.00p 672.00p 672.00p 233931
09/06/2014 683.00p 684.00p 675.50p 678.00p 250636
06/06/2014 675.00p 680.00p 671.00p 680.00p 403290
05/06/2014 673.00p 675.00p 662.50p 671.50p 507126
04/06/2014 664.50p 673.00p 664.50p 668.00p 297859
03/06/2014 678.50p 678.50p 663.00p 666.00p 518939
02/06/2014 672.00p 676.50p 670.50p 675.00p 384002
30/05/2014 663.50p 672.50p 658.50p 670.50p 408099
29/05/2014 665.00p 666.00p 659.00p 660.00p 214409
28/05/2014 665.00p 666.50p 660.50p 665.00p 200507
27/05/2014 664.50p 664.50p 657.50p 661.00p 430208
23/05/2014 655.00p 660.50p 651.50p 658.50p 496961
22/05/2014 652.00p 659.50p 652.00p 659.50p 775333
21/05/2014 655.00p 661.00p 652.32p 653.00p 336891
20/05/2014 671.00p 671.00p 650.00p 658.00p 1348440
19/05/2014 680.00p 680.00p 654.50p 660.00p 1835545
16/05/2014 677.50p 677.50p 655.00p 668.00p 1308075
15/05/2014 680.00p 681.50p 665.50p 675.50p 719796
14/05/2014 681.00p 681.50p 676.50p 678.00p 326788
13/05/2014 679.50p 687.00p 678.80p 682.00p 205004
12/05/2014 674.50p 680.50p 674.00p 680.50p 847625
09/05/2014 673.00p 677.50p 669.86p 674.00p 604125
08/05/2014 672.00p 678.50p 670.50p 676.50p 292841
07/05/2014 666.00p 672.00p 662.00p 672.00p 552321
06/05/2014 664.50p 671.00p 658.50p 669.50p 875717
02/05/2014 665.50p 671.00p 661.50p 664.50p 313032
01/05/2014 656.00p 670.50p 656.00p 668.00p 141275
30/04/2014 668.50p 670.00p 656.50p 661.50p 377129
29/04/2014 668.00p 670.50p 664.50p 667.50p 342110
28/04/2014 663.50p 669.00p 662.00p 666.00p 384186
25/04/2014 670.50p 674.50p 662.50p 663.00p 651154
24/04/2014 674.50p 675.00p 664.00p 670.50p 442738
23/04/2014 669.50p 674.00p 669.00p 670.00p 335156
22/04/2014 656.50p 671.00p 656.50p 669.00p 327351
17/04/2014 663.50p 669.50p 659.00p 666.50p 403528
16/04/2014 659.00p 661.00p 653.50p 660.00p 1675445
15/04/2014 657.00p 658.00p 650.50p 653.00p 749859
14/04/2014 656.00p 656.00p 650.00p 652.50p 790403
11/04/2014 660.00p 665.00p 651.00p 655.00p 607901
10/04/2014 655.50p 668.00p 655.00p 665.00p 1120801
09/04/2014 653.50p 661.50p 650.72p 655.50p 477171
08/04/2014 660.50p 661.00p 645.50p 651.00p 773730
07/04/2014 659.50p 661.50p 655.00p 656.00p 446370
04/04/2014 661.00p 664.00p 656.12p 661.00p 799194
03/04/2014 657.50p 663.00p 656.00p 656.50p 426571
02/04/2014 658.50p 668.50p 657.50p 659.00p 584454
01/04/2014 663.00p 663.50p 657.00p 659.50p 528063
31/03/2014 653.00p 659.50p 650.50p 658.00p 559719
28/03/2014 656.00p 656.00p 650.00p 651.00p 412509
27/03/2014 649.50p 653.00p 647.50p 650.50p 367298
26/03/2014 656.00p 656.50p 648.50p 650.00p 544826
25/03/2014 646.50p 656.50p 644.50p 652.00p 681066
24/03/2014 647.50p 649.50p 637.50p 644.50p 590818
21/03/2014 645.00p 653.00p 644.00p 649.50p 1505207
20/03/2014 648.50p 653.50p 643.00p 643.50p 741198
19/03/2014 653.50p 657.00p 647.00p 653.50p 548691
18/03/2014 649.50p 658.50p 645.31p 651.50p 742835
17/03/2014 647.00p 658.13p 647.00p 650.00p 545239
14/03/2014 645.00p 652.50p 644.50p 650.50p 1347485
13/03/2014 648.00p 653.00p 645.50p 650.00p 1035380
12/03/2014 654.50p 658.50p 648.00p 648.00p 1110286
11/03/2014 646.00p 655.00p 646.00p 651.00p 693277
10/03/2014 652.50p 655.00p 646.00p 646.00p 761335
07/03/2014 630.00p 662.00p 627.50p 650.00p 2517174
06/03/2014 637.50p 651.50p 620.00p 629.00p 1190595
05/03/2014 651.00p 654.50p 647.00p 650.00p 410258
04/03/2014 652.00p 655.00p 645.50p 652.50p 535511
03/03/2014 654.00p 664.00p 642.50p 645.50p 314707
28/02/2014 661.00p 666.00p 657.00p 664.00p 406683
27/02/2014 655.50p 663.00p 654.00p 660.00p 556934
26/02/2014 661.00p 663.50p 653.00p 658.50p 359738
25/02/2014 651.50p 668.00p 651.50p 663.50p 499374
24/02/2014 660.00p 665.00p 653.50p 661.00p 545845
21/02/2014 660.00p 665.50p 660.00p 662.50p 361603
20/02/2014 643.50p 661.00p 643.50p 660.00p 594163
19/02/2014 648.50p 650.00p 639.50p 650.00p 249854
18/02/2014 643.00p 646.50p 639.50p 645.00p 410243
17/02/2014 626.00p 647.00p 626.00p 643.00p 461312
14/02/2014 648.50p 648.50p 638.50p 640.00p 791590
13/02/2014 638.50p 647.50p 638.50p 647.00p 236273
12/02/2014 649.00p 653.00p 645.50p 647.00p 495868
11/02/2014 631.00p 647.50p 631.00p 647.50p 335848
10/02/2014 631.00p 639.00p 631.00p 631.00p 208329
07/02/2014 633.50p 634.00p 624.50p 634.00p 934236
06/02/2014 624.50p 630.50p 619.50p 626.50p 296184
05/02/2014 609.50p 622.00p 608.50p 620.50p 983000
04/02/2014 622.00p 622.00p 611.50p 614.50p 725020
03/02/2014 626.00p 628.50p 620.00p 620.00p 425264
31/01/2014 628.50p 631.00p 621.00p 623.00p 371064
30/01/2014 630.50p 632.50p 623.50p 623.50p 286822
29/01/2014 633.50p 634.00p 624.50p 624.50p 403855
28/01/2014 629.50p 630.00p 623.50p 625.00p 221307
27/01/2014 628.00p 634.00p 620.00p 624.00p 438954
24/01/2014 619.00p 625.50p 616.50p 622.00p 262463
23/01/2014 628.50p 628.50p 619.50p 624.00p 758599
22/01/2014 628.50p 630.00p 626.00p 627.50p 429118
21/01/2014 631.00p 633.50p 630.00p 632.00p 279362
20/01/2014 635.00p 637.00p 631.00p 631.50p 210428
17/01/2014 634.50p 637.00p 631.50p 633.50p 431626
16/01/2014 638.50p 640.00p 628.50p 632.50p 312298
15/01/2014 642.50p 646.81p 635.00p 638.00p 215476
14/01/2014 630.00p 639.00p 626.00p 636.50p 312276
13/01/2014 647.50p 651.50p 640.00p 641.00p 495017
10/01/2014 623.00p 644.50p 623.00p 643.50p 467808
09/01/2014 620.50p 624.50p 617.50p 623.00p 448897
08/01/2014 616.00p 619.00p 606.00p 618.50p 378258
07/01/2014 618.50p 618.50p 614.00p 614.50p 292570
06/01/2014 620.00p 621.00p 613.50p 617.00p 513990
03/01/2014 609.00p 623.50p 609.00p 620.00p 289207
02/01/2014 629.50p 629.50p 608.50p 610.50p 355325
31/12/2013 614.50p 627.00p 614.50p 627.00p 110727
30/12/2013 618.00p 620.00p 611.50p 615.50p 227244
27/12/2013 621.50p 621.50p 608.00p 611.50p 103944
24/12/2013 610.50p 616.60p 610.50p 616.50p 37924
23/12/2013 590.00p 612.50p 590.00p 611.50p 142770
20/12/2013 606.50p 613.50p 603.50p 605.50p 959401
19/12/2013 605.00p 614.50p 597.00p 608.50p 429595
18/12/2013 604.00p 605.44p 596.00p 597.00p 297971
17/12/2013 614.00p 619.00p 598.00p 598.00p 598468
16/12/2013 618.00p 618.50p 607.00p 616.50p 230329
13/12/2013 614.00p 614.00p 606.50p 607.00p 249002
12/12/2013 617.50p 619.00p 603.50p 610.00p 439271
11/12/2013 605.00p 609.50p 605.00p 607.00p 275473
10/12/2013 610.00p 611.50p 605.00p 607.50p 220829
09/12/2013 603.50p 608.50p 600.50p 608.00p 1081393
06/12/2013 603.50p 606.00p 599.00p 606.00p 337229
05/12/2013 600.00p 606.50p 597.50p 603.50p 876538
04/12/2013 608.50p 608.50p 600.50p 600.50p 585911
03/12/2013 606.00p 610.50p 602.00p 605.00p 334386
02/12/2013 613.00p 617.00p 598.00p 606.00p 580873
29/11/2013 624.00p 626.00p 614.50p 616.50p 355877
28/11/2013 631.50p 631.50p 623.50p 624.50p 309274
27/11/2013 620.00p 634.00p 615.00p 625.50p 1004863
26/11/2013 607.00p 616.00p 605.00p 615.00p 401862
25/11/2013 615.50p 616.00p 605.50p 606.00p 817579
22/11/2013 608.50p 612.00p 606.50p 609.50p 432373
21/11/2013 603.00p 612.00p 601.60p 609.50p 1677855
20/11/2013 605.00p 607.00p 598.50p 602.50p 440255
19/11/2013 598.00p 604.50p 597.00p 604.00p 268676
18/11/2013 599.50p 604.25p 594.00p 601.50p 407281
15/11/2013 599.50p 610.50p 597.50p 597.50p 358535
14/11/2013 594.00p 602.00p 589.00p 600.00p 213801
13/11/2013 593.50p 598.00p 588.50p 589.00p 380527
12/11/2013 596.00p 600.00p 592.50p 593.50p 415908
11/11/2013 588.00p 595.00p 581.50p 592.50p 340310
08/11/2013 584.00p 588.50p 582.00p 582.00p 289362
07/11/2013 584.50p 597.50p 584.50p 588.00p 234806
06/11/2013 593.50p 594.00p 586.50p 588.50p 268110
05/11/2013 595.00p 595.50p 585.00p 586.50p 208694
04/11/2013 595.00p 599.50p 592.00p 593.50p 173299
01/11/2013 596.00p 597.50p 591.50p 594.00p 226677
31/10/2013 604.00p 604.00p 590.00p 594.00p 348285
30/10/2013 614.50p 617.50p 604.50p 605.00p 298164
29/10/2013 609.00p 617.00p 607.50p 613.00p 238331
28/10/2013 617.50p 617.50p 608.50p 608.50p 217279
25/10/2013 618.50p 624.50p 606.00p 615.50p 375992
24/10/2013 624.50p 628.50p 618.50p 621.50p 399964
23/10/2013 612.00p 622.50p 612.00p 621.00p 582683
22/10/2013 615.50p 618.50p 610.50p 615.00p 303158
21/10/2013 613.00p 617.50p 611.00p 616.50p 253205
18/10/2013 622.00p 627.00p 613.00p 613.50p 290753
17/10/2013 609.50p 621.50p 606.00p 619.00p 285130
16/10/2013 604.00p 612.00p 595.00p 611.50p 304904
15/10/2013 603.50p 605.00p 599.50p 604.00p 187173
14/10/2013 599.50p 603.50p 597.72p 600.00p 162830
11/10/2013 599.50p 603.00p 597.00p 600.50p 267867
10/10/2013 583.00p 601.50p 583.00p 600.00p 331278
09/10/2013 581.00p 588.00p 577.00p 579.50p 431643
08/10/2013 588.50p 592.00p 584.00p 586.00p 252578
07/10/2013 595.00p 595.00p 585.00p 592.00p 261960
04/10/2013 595.50p 597.00p 590.50p 591.00p 360514
03/10/2013 599.50p 600.00p 593.50p 597.00p 380950
02/10/2013 604.50p 604.50p 594.00p 598.00p 355055
01/10/2013 590.00p 607.00p 585.50p 607.00p 487061
30/09/2013 581.50p 590.00p 581.50p 590.00p 406778
27/09/2013 597.00p 597.00p 586.50p 587.00p 252692
26/09/2013 594.00p 599.50p 590.00p 595.50p 225415

*Close Price adjusted for both dividends and splits