Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/09/2013 591.50p 594.50p 587.00p 591.00p 306082
24/09/2013 590.00p 597.00p 588.00p 590.50p 954964
23/09/2013 588.50p 597.50p 588.50p 590.00p 326061
20/09/2013 588.00p 595.50p 588.00p 592.50p 821309
19/09/2013 586.00p 601.50p 586.00p 589.50p 578439
18/09/2013 592.50p 596.00p 572.50p 584.00p 474679
17/09/2013 592.50p 597.00p 590.50p 593.50p 300498
16/09/2013 597.50p 600.00p 594.50p 594.50p 432906
13/09/2013 593.50p 596.50p 592.00p 595.00p 390923
12/09/2013 586.50p 594.00p 586.50p 593.00p 463253
11/09/2013 587.00p 588.50p 581.50p 585.00p 356653
10/09/2013 583.50p 587.00p 580.00p 585.50p 601247
09/09/2013 584.00p 584.00p 579.00p 580.00p 433945
06/09/2013 581.00p 585.00p 577.00p 581.50p 544644
05/09/2013 580.00p 584.00p 578.50p 580.00p 422386
04/09/2013 588.50p 588.50p 578.50p 580.00p 1170074
03/09/2013 602.50p 602.50p 586.50p 586.50p 943928
02/09/2013 598.50p 609.00p 593.50p 602.50p 361835
30/08/2013 596.00p 596.50p 589.00p 593.50p 423726
29/08/2013 597.00p 599.00p 584.00p 594.00p 1238531
28/08/2013 590.00p 602.50p 587.50p 593.50p 606989
27/08/2013 613.00p 618.50p 601.00p 602.50p 508936
23/08/2013 604.50p 618.50p 602.00p 612.50p 341577
22/08/2013 603.00p 612.00p 603.00p 605.00p 242041
21/08/2013 618.00p 618.00p 605.50p 606.00p 255734
20/08/2013 611.50p 616.50p 609.50p 616.00p 267907
19/08/2013 624.50p 625.00p 611.00p 614.50p 549446
16/08/2013 617.50p 622.50p 609.50p 622.50p 379349
15/08/2013 630.50p 630.50p 609.15p 613.50p 615693
14/08/2013 619.50p 627.50p 618.00p 620.00p 518823
13/08/2013 617.50p 626.00p 614.50p 623.00p 324912
12/08/2013 624.50p 629.50p 611.00p 617.00p 327256
09/08/2013 629.50p 632.00p 624.00p 628.50p 265016
08/08/2013 630.50p 635.00p 626.50p 626.50p 371300
07/08/2013 638.50p 638.50p 625.50p 628.00p 506388
06/08/2013 637.00p 641.00p 633.50p 638.50p 325474
05/08/2013 642.50p 648.50p 635.00p 635.00p 321219
02/08/2013 648.00p 650.00p 637.50p 640.00p 619907
01/08/2013 631.50p 647.50p 627.00p 647.50p 547502
31/07/2013 628.00p 637.00p 624.50p 632.00p 328064
30/07/2013 622.00p 630.00p 620.00p 626.50p 740348
29/07/2013 628.50p 634.50p 617.00p 618.00p 409211
26/07/2013 632.50p 637.00p 627.50p 629.50p 285368
25/07/2013 635.00p 637.50p 623.50p 627.50p 336798
24/07/2013 636.00p 640.50p 630.50p 637.50p 332915
23/07/2013 642.00p 649.00p 639.00p 640.50p 220240
22/07/2013 638.50p 648.50p 638.50p 643.50p 357119
19/07/2013 638.00p 642.50p 634.00p 642.50p 224519
18/07/2013 634.50p 637.00p 631.00p 637.00p 272739
17/07/2013 638.50p 641.50p 631.50p 633.00p 293071
16/07/2013 641.50p 642.50p 632.00p 636.00p 482793
15/07/2013 640.00p 642.00p 631.00p 640.50p 407809
12/07/2013 644.00p 650.00p 638.00p 640.50p 205237
11/07/2013 636.00p 648.00p 633.00p 644.50p 369212
10/07/2013 638.00p 643.50p 623.50p 633.00p 648855
09/07/2013 630.00p 640.00p 628.50p 639.50p 603030
08/07/2013 622.00p 630.00p 622.00p 627.50p 329391
05/07/2013 624.00p 629.50p 616.50p 622.50p 434240
04/07/2013 605.00p 625.50p 602.50p 622.00p 360967
03/07/2013 601.00p 603.00p 592.50p 603.00p 307625
02/07/2013 594.00p 602.00p 587.50p 602.00p 861466
01/07/2013 598.50p 599.50p 587.50p 590.00p 1053866
28/06/2013 595.00p 599.00p 588.00p 595.00p 879485
27/06/2013 590.50p 596.00p 584.50p 593.00p 787888
26/06/2013 590.50p 601.00p 589.00p 591.50p 399551
25/06/2013 580.00p 590.50p 577.00p 589.00p 580149
24/06/2013 595.00p 595.00p 575.00p 579.00p 749000
21/06/2013 607.50p 614.00p 594.00p 594.00p 1261592
20/06/2013 612.50p 617.00p 602.50p 608.00p 747223
19/06/2013 616.00p 617.00p 607.50p 617.00p 991917
18/06/2013 608.00p 618.00p 607.00p 616.50p 551993
17/06/2013 599.50p 611.00p 599.50p 610.00p 673041
14/06/2013 590.50p 608.50p 590.50p 607.00p 843435
13/06/2013 587.00p 597.50p 581.50p 590.50p 876709
12/06/2013 599.00p 603.00p 590.00p 591.00p 536747
11/06/2013 608.00p 617.50p 593.00p 603.00p 959868
10/06/2013 607.50p 612.00p 605.00p 610.50p 641076
07/06/2013 594.00p 607.00p 581.00p 607.00p 570851
06/06/2013 605.00p 610.50p 601.50p 603.00p 408389
05/06/2013 610.50p 615.00p 604.50p 606.50p 523088
04/06/2013 611.00p 617.50p 607.50p 614.00p 257092
03/06/2013 613.50p 618.50p 604.00p 611.00p 507377
31/05/2013 611.50p 619.50p 608.50p 615.50p 472986
30/05/2013 623.00p 625.50p 610.50p 613.00p 368949
29/05/2013 632.00p 634.00p 619.00p 622.50p 312111
28/05/2013 640.00p 649.00p 634.00p 634.00p 572766
24/05/2013 644.00p 646.50p 637.50p 637.50p 358209
23/05/2013 658.00p 658.00p 639.00p 642.00p 547148
22/05/2013 670.00p 670.00p 656.68p 658.50p 306314
21/05/2013 665.00p 668.00p 661.50p 668.00p 249488
20/05/2013 666.00p 668.50p 662.50p 663.50p 242294
17/05/2013 656.00p 664.50p 655.00p 664.00p 345613
16/05/2013 645.50p 658.00p 645.36p 655.00p 364734
15/05/2013 637.00p 657.00p 637.00p 657.00p 350744
14/05/2013 641.00p 641.00p 635.50p 638.50p 165249
13/05/2013 641.00p 642.00p 634.50p 639.50p 252505
10/05/2013 629.00p 640.00p 628.00p 639.50p 259233
09/05/2013 626.00p 630.00p 621.50p 630.00p 209517
08/05/2013 616.00p 628.50p 613.00p 628.00p 454679
07/05/2013 618.00p 618.00p 611.00p 615.00p 572766
03/05/2013 612.50p 616.50p 606.00p 616.00p 386711
02/05/2013 610.00p 611.00p 604.26p 610.00p 783339
01/05/2013 610.00p 611.00p 603.50p 609.50p 476005
30/04/2013 600.00p 609.50p 599.00p 607.50p 552304
29/04/2013 607.00p 609.50p 599.00p 599.00p 644080
26/04/2013 608.00p 610.00p 603.50p 604.50p 216482
25/04/2013 612.50p 612.50p 606.50p 608.00p 219328
24/04/2013 608.00p 611.31p 603.00p 611.00p 506996
23/04/2013 606.00p 609.50p 604.50p 608.00p 353309
22/04/2013 609.00p 611.00p 605.50p 607.00p 204111
19/04/2013 605.00p 610.50p 600.00p 607.00p 322995
18/04/2013 606.50p 606.50p 600.50p 602.00p 251546
17/04/2013 607.00p 610.50p 600.00p 604.50p 239089
16/04/2013 606.50p 606.50p 600.00p 605.00p 1004080
15/04/2013 609.00p 610.10p 600.00p 604.00p 321592
12/04/2013 603.50p 608.50p 598.36p 608.50p 345179
11/04/2013 593.50p 602.00p 593.00p 601.00p 345930
10/04/2013 589.50p 595.00p 585.00p 593.00p 424179
09/04/2013 575.00p 585.50p 574.50p 585.00p 350237
08/04/2013 573.00p 575.50p 569.50p 574.50p 263535
05/04/2013 587.00p 587.00p 568.00p 569.50p 292800
04/04/2013 587.00p 590.50p 584.50p 586.00p 280165
03/04/2013 591.00p 592.50p 587.00p 589.00p 559427
02/04/2013 578.50p 589.50p 578.50p 587.00p 1008928
28/03/2013 576.50p 581.50p 575.50p 581.50p 413025
27/03/2013 583.00p 586.00p 572.50p 574.50p 297400
26/03/2013 583.50p 588.00p 580.50p 584.00p 252807
25/03/2013 596.00p 596.00p 585.00p 586.00p 199284
22/03/2013 585.00p 591.00p 584.50p 586.50p 173300
21/03/2013 592.50p 592.50p 587.00p 589.50p 240476
20/03/2013 594.00p 596.50p 589.00p 589.50p 546046
19/03/2013 592.00p 594.50p 586.00p 591.00p 287240
18/03/2013 591.50p 594.50p 587.50p 591.50p 448552
15/03/2013 594.00p 599.50p 592.50p 597.50p 788000
14/03/2013 592.50p 593.00p 587.50p 592.50p 272703
13/03/2013 585.00p 589.50p 584.50p 589.50p 332620
12/03/2013 589.50p 589.50p 583.00p 584.50p 499685
11/03/2013 588.50p 590.50p 586.00p 588.50p 135448
08/03/2013 593.00p 593.50p 589.00p 590.50p 212352
07/03/2013 584.00p 592.00p 584.00p 590.50p 250842
06/03/2013 590.00p 590.00p 585.00p 585.00p 270153
05/03/2013 583.00p 591.00p 583.00p 589.00p 310135
04/03/2013 578.50p 583.00p 578.00p 580.00p 361965
01/03/2013 582.00p 584.00p 578.50p 580.50p 497783
28/02/2013 575.50p 583.69p 574.00p 583.50p 435346
27/02/2013 572.00p 574.50p 570.00p 574.00p 230601
26/02/2013 566.00p 574.50p 566.00p 571.00p 364590
25/02/2013 570.00p 575.00p 569.50p 573.00p 453901
22/02/2013 577.50p 582.50p 574.00p 574.00p 231152
21/02/2013 576.00p 579.00p 572.00p 575.00p 481796
20/02/2013 576.00p 585.00p 576.00p 579.00p 285483
19/02/2013 582.50p 584.00p 578.00p 578.00p 218450
18/02/2013 584.50p 584.50p 576.50p 577.50p 203782
15/02/2013 577.50p 585.00p 573.00p 583.00p 346924
14/02/2013 577.50p 577.50p 571.50p 573.00p 540087
13/02/2013 578.00p 582.00p 572.65p 574.00p 298369
12/02/2013 565.00p 582.00p 562.50p 582.00p 232028
11/02/2013 562.00p 566.50p 559.00p 562.50p 357295
08/02/2013 563.00p 565.50p 557.50p 560.00p 905289
07/02/2013 565.00p 567.50p 557.50p 557.50p 496641
06/02/2013 565.00p 567.50p 562.50p 566.50p 369509
05/02/2013 555.00p 564.00p 555.00p 562.00p 340862
04/02/2013 562.50p 565.00p 556.00p 556.00p 210218
01/02/2013 552.50p 563.50p 552.50p 562.00p 239078
31/01/2013 556.50p 561.50p 546.50p 552.50p 447504
30/01/2013 561.50p 561.50p 557.00p 557.50p 203182
29/01/2013 568.50p 569.50p 559.50p 559.50p 249742
28/01/2013 570.00p 570.00p 563.00p 567.00p 263236
25/01/2013 569.00p 574.50p 562.50p 563.00p 717914
24/01/2013 565.00p 568.50p 563.00p 567.00p 154146
23/01/2013 560.00p 564.50p 560.00p 564.50p 410163
22/01/2013 579.00p 579.00p 564.00p 565.50p 236585
21/01/2013 572.00p 573.00p 569.00p 570.00p 102224
18/01/2013 573.50p 573.50p 565.00p 572.50p 168013
17/01/2013 562.50p 567.50p 560.50p 566.00p 156983
16/01/2013 568.50p 569.00p 563.00p 563.50p 161625
15/01/2013 560.00p 569.50p 557.00p 568.50p 256686
14/01/2013 558.00p 564.50p 558.00p 563.50p 153131
11/01/2013 565.00p 567.50p 558.50p 560.00p 231145
10/01/2013 568.50p 568.50p 562.50p 562.50p 270764
09/01/2013 575.50p 575.50p 565.00p 566.50p 143840
08/01/2013 563.50p 568.00p 560.00p 565.50p 493988
07/01/2013 570.00p 571.00p 565.50p 565.50p 270497
04/01/2013 571.50p 573.50p 567.00p 567.50p 323885
03/01/2013 568.00p 572.00p 566.00p 571.00p 458206
02/01/2013 564.50p 572.50p 560.50p 570.50p 332109
31/12/2012 559.50p 580.00p 555.00p 562.00p 168463
28/12/2012 563.00p 564.50p 559.00p 563.00p 131495
27/12/2012 558.00p 563.00p 558.00p 559.50p 161052
24/12/2012 556.50p 560.00p 555.00p 556.50p 10665
21/12/2012 557.50p 561.00p 554.50p 554.50p 738134
20/12/2012 559.00p 562.00p 557.00p 562.00p 267998
19/12/2012 562.50p 564.50p 559.50p 561.50p 273937
18/12/2012 564.50p 564.50p 553.50p 560.50p 296908
17/12/2012 564.50p 564.50p 549.50p 554.50p 212042
14/12/2012 554.00p 561.00p 553.00p 553.00p 298134
13/12/2012 554.50p 558.00p 551.00p 553.50p 594453
12/12/2012 559.00p 559.00p 551.50p 554.50p 296573
11/12/2012 565.00p 565.00p 551.50p 558.50p 174818
10/12/2012 557.50p 557.50p 550.00p 556.00p 257106

*Close Price adjusted for both dividends and splits