Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/02/2012 497.50p 499.40p 484.70p 497.20p 366833
22/02/2012 498.90p 502.00p 495.90p 496.40p 2261156
21/02/2012 506.50p 506.50p 496.40p 497.50p 367792
20/02/2012 506.50p 508.00p 501.50p 505.50p 882663
17/02/2012 505.00p 511.00p 501.50p 505.50p 289764
16/02/2012 505.50p 505.50p 496.90p 500.50p 394736
15/02/2012 518.50p 518.50p 504.00p 507.00p 442238
14/02/2012 514.00p 521.50p 511.00p 514.00p 344512
13/02/2012 513.00p 522.00p 513.00p 517.00p 192529
10/02/2012 514.50p 515.00p 507.00p 512.50p 319548
09/02/2012 515.00p 523.00p 506.50p 516.00p 504134
08/02/2012 518.00p 521.00p 509.50p 511.50p 222111
07/02/2012 521.50p 521.51p 511.00p 515.00p 342112
06/02/2012 518.50p 528.50p 517.50p 519.00p 203776
03/02/2012 513.00p 519.50p 512.00p 518.00p 442172
02/02/2012 519.00p 524.00p 512.00p 512.00p 312854
01/02/2012 504.00p 516.50p 502.00p 516.50p 586343
31/01/2012 504.50p 508.00p 500.00p 500.50p 569838
30/01/2012 505.50p 511.50p 500.00p 501.00p 305491
27/01/2012 508.50p 515.50p 507.00p 507.00p 377242
26/01/2012 509.50p 516.50p 503.00p 512.50p 370784
25/01/2012 509.50p 511.50p 500.50p 505.00p 899247
24/01/2012 513.00p 518.00p 510.00p 513.00p 616639
23/01/2012 505.50p 517.00p 505.50p 516.00p 2511423
20/01/2012 501.00p 511.00p 501.00p 507.00p 580456
19/01/2012 498.00p 502.00p 492.40p 498.20p 893257
18/01/2012 489.10p 493.10p 486.70p 491.00p 572951
17/01/2012 488.90p 498.70p 485.10p 491.00p 742651
16/01/2012 482.70p 485.20p 475.10p 484.20p 257519
13/01/2012 488.90p 490.00p 472.50p 481.90p 465686
12/01/2012 472.30p 488.40p 471.10p 481.50p 400464
11/01/2012 485.00p 485.50p 472.00p 474.10p 536906
10/01/2012 468.30p 478.10p 465.60p 474.10p 499608
09/01/2012 461.50p 468.17p 460.00p 462.50p 528325
06/01/2012 467.00p 468.20p 460.30p 462.90p 352001
05/01/2012 469.30p 469.30p 462.00p 465.40p 521174
04/01/2012 469.80p 472.00p 461.40p 466.40p 264178
03/01/2012 480.60p 480.60p 464.30p 470.40p 363846
30/12/2011 462.00p 470.00p 461.60p 467.20p 119736
29/12/2011 462.10p 464.40p 459.40p 462.00p 499217
28/12/2011 468.00p 470.80p 460.40p 460.40p 205132
23/12/2011 462.60p 464.20p 457.70p 462.50p 109096
22/12/2011 466.40p 469.60p 458.70p 462.40p 334599
21/12/2011 465.00p 474.90p 461.90p 463.70p 338969
20/12/2011 460.10p 465.00p 455.50p 463.70p 390180
19/12/2011 464.00p 471.00p 458.90p 459.70p 360370
16/12/2011 470.60p 471.40p 461.40p 464.80p 932699
15/12/2011 463.00p 470.70p 460.10p 470.70p 1259157
14/12/2011 474.40p 478.70p 458.60p 463.50p 561377
13/12/2011 475.60p 481.60p 469.33p 476.90p 354036
12/12/2011 490.00p 490.00p 474.00p 474.00p 340777
09/12/2011 481.70p 499.50p 477.80p 492.90p 412801
08/12/2011 503.00p 503.00p 479.90p 488.80p 308791
07/12/2011 497.70p 508.50p 491.20p 499.00p 365416
06/12/2011 490.00p 496.30p 489.90p 491.90p 546598
05/12/2011 499.00p 505.00p 490.00p 495.20p 411686
02/12/2011 498.10p 506.07p 492.40p 499.20p 406464
01/12/2011 509.00p 509.00p 494.70p 498.00p 511131
30/11/2011 488.20p 501.50p 481.70p 501.50p 1044243
29/11/2011 488.30p 490.30p 475.70p 482.00p 563205
28/11/2011 469.00p 489.90p 463.80p 483.10p 601086
25/11/2011 458.00p 477.40p 450.10p 464.60p 492255
24/11/2011 480.70p 480.70p 456.50p 466.60p 441780
23/11/2011 465.10p 477.01p 465.10p 465.50p 345556
22/11/2011 469.00p 477.80p 467.70p 470.10p 562938
21/11/2011 483.00p 484.70p 467.52p 468.50p 566970
18/11/2011 488.00p 492.00p 484.10p 487.00p 153614
17/11/2011 496.30p 505.00p 484.30p 488.60p 375500
16/11/2011 498.30p 507.00p 496.00p 500.50p 423646
15/11/2011 503.50p 506.00p 494.30p 499.90p 215738
14/11/2011 510.00p 511.00p 500.50p 503.50p 134813
11/11/2011 502.00p 510.50p 502.00p 508.50p 312295
10/11/2011 499.50p 513.00p 499.00p 503.00p 377561
09/11/2011 510.00p 512.00p 495.20p 504.50p 318896
08/11/2011 488.40p 507.50p 488.40p 507.00p 218982
07/11/2011 490.00p 498.80p 484.10p 495.70p 217780
04/11/2011 501.00p 506.00p 496.80p 500.00p 138071
03/11/2011 490.50p 504.50p 487.80p 500.00p 408804
02/11/2011 487.50p 501.50p 484.00p 494.60p 311846
01/11/2011 496.10p 499.00p 478.60p 486.50p 319626
31/10/2011 508.50p 510.00p 501.00p 504.00p 343865
28/10/2011 510.00p 515.00p 504.50p 509.00p 366659
27/10/2011 502.50p 507.50p 498.30p 507.50p 591678
26/10/2011 487.50p 492.60p 485.00p 491.40p 228586
25/10/2011 493.00p 501.50p 485.50p 489.30p 280290
24/10/2011 487.30p 496.90p 479.20p 496.80p 580746
21/10/2011 495.80p 500.00p 494.50p 500.00p 272324
20/10/2011 493.50p 498.60p 484.00p 488.20p 197281
19/10/2011 495.50p 500.00p 489.90p 497.00p 352223
18/10/2011 497.00p 506.50p 491.20p 491.20p 389837
17/10/2011 513.00p 515.00p 500.00p 503.00p 186363
14/10/2011 507.00p 508.00p 497.50p 508.00p 236563
13/10/2011 503.00p 518.50p 497.60p 500.50p 354001
12/10/2011 490.50p 509.50p 490.30p 507.00p 267110
11/10/2011 492.00p 497.40p 487.40p 493.60p 155962
10/10/2011 488.80p 495.40p 482.20p 495.40p 244768
07/10/2011 491.40p 492.40p 482.00p 488.40p 434178
06/10/2011 468.50p 499.00p 467.70p 487.30p 631692
05/10/2011 454.90p 470.70p 445.70p 467.30p 429547
04/10/2011 451.00p 454.40p 440.80p 445.20p 317862
03/10/2011 463.20p 463.20p 454.30p 456.90p 202376
30/09/2011 472.90p 474.10p 465.90p 465.90p 568477
29/09/2011 474.00p 480.70p 472.30p 473.00p 400300
28/09/2011 479.00p 486.60p 474.60p 477.10p 298659
27/09/2011 470.10p 482.90p 468.50p 480.80p 304760
26/09/2011 455.30p 475.20p 455.30p 464.30p 405647
23/09/2011 480.50p 483.10p 456.00p 464.90p 487057
22/09/2011 494.00p 496.40p 477.00p 479.00p 539262
21/09/2011 497.50p 504.50p 495.80p 503.00p 521756
20/09/2011 486.00p 502.00p 486.00p 500.00p 334462
19/09/2011 486.00p 493.40p 482.50p 490.00p 589230
16/09/2011 473.00p 495.50p 469.00p 493.10p 1097844
15/09/2011 466.60p 476.30p 459.10p 471.90p 325962
14/09/2011 461.50p 466.20p 457.70p 461.40p 256605
13/09/2011 464.00p 470.20p 452.90p 461.70p 405895
12/09/2011 460.20p 468.20p 456.20p 458.60p 136599
09/09/2011 476.00p 480.00p 466.80p 468.40p 817054
08/09/2011 476.30p 483.20p 473.40p 477.70p 350445
07/09/2011 468.30p 474.50p 463.40p 474.30p 361857
06/09/2011 460.50p 468.80p 455.80p 460.00p 441978
05/09/2011 461.00p 466.50p 454.30p 460.90p 323009
02/09/2011 468.00p 475.40p 462.30p 466.30p 376099
01/09/2011 481.00p 481.60p 470.30p 470.30p 592526
31/08/2011 468.60p 482.20p 458.20p 477.30p 530048
30/08/2011 463.60p 470.60p 459.50p 469.40p 300101
26/08/2011 460.50p 460.80p 447.50p 458.40p 371816
25/08/2011 474.00p 477.09p 459.90p 461.50p 279730
24/08/2011 464.70p 473.70p 464.00p 469.00p 272398
23/08/2011 471.50p 479.20p 462.30p 467.40p 270670
22/08/2011 466.30p 480.20p 462.50p 469.80p 265358
19/08/2011 464.00p 471.30p 443.80p 463.60p 889596
18/08/2011 480.50p 484.80p 462.30p 463.30p 365471
17/08/2011 481.70p 491.40p 479.90p 486.60p 568647
16/08/2011 495.40p 495.40p 478.50p 488.20p 524229
15/08/2011 492.80p 498.20p 479.40p 496.10p 442457
12/08/2011 484.00p 497.80p 469.70p 493.00p 478962
11/08/2011 466.00p 486.60p 459.10p 484.60p 627084
10/08/2011 466.20p 484.00p 458.90p 460.00p 953937
09/08/2011 440.70p 462.40p 424.00p 458.00p 1123006
08/08/2011 457.80p 476.00p 441.20p 441.20p 955406
05/08/2011 474.50p 478.80p 459.80p 459.80p 1062290
04/08/2011 496.60p 505.00p 479.30p 481.50p 355033
03/08/2011 501.50p 505.50p 494.20p 497.40p 499860
02/08/2011 506.00p 517.00p 502.00p 504.50p 546834
01/08/2011 518.00p 518.50p 507.50p 513.00p 435143
29/07/2011 513.00p 518.00p 506.50p 511.50p 332607
28/07/2011 517.00p 522.50p 508.00p 514.50p 248927
27/07/2011 527.00p 531.00p 514.00p 520.00p 384785
26/07/2011 529.00p 536.05p 522.50p 526.50p 302384
25/07/2011 523.00p 531.50p 522.00p 529.00p 290006
22/07/2011 532.00p 536.50p 524.50p 526.50p 343286
21/07/2011 528.00p 529.50p 521.00p 525.50p 403928
20/07/2011 527.50p 531.00p 523.50p 527.00p 381053
19/07/2011 520.50p 526.50p 518.00p 522.00p 274577
18/07/2011 517.00p 525.50p 517.00p 521.50p 217599
15/07/2011 517.50p 526.50p 517.50p 524.00p 307223
14/07/2011 521.50p 526.00p 517.00p 521.00p 289870
13/07/2011 521.00p 523.50p 515.00p 519.00p 308698
12/07/2011 508.00p 515.00p 504.00p 514.50p 346986
11/07/2011 521.50p 523.00p 507.00p 510.50p 303621
08/07/2011 523.50p 528.00p 518.50p 522.00p 288644
07/07/2011 531.00p 535.50p 522.00p 522.00p 465547
06/07/2011 535.50p 536.00p 528.50p 531.00p 208858
05/07/2011 535.00p 541.00p 531.50p 536.50p 199679
04/07/2011 535.00p 538.50p 527.50p 537.00p 171406
01/07/2011 525.00p 533.00p 525.00p 532.00p 378255
30/06/2011 527.50p 530.00p 523.00p 528.00p 273223
29/06/2011 523.00p 526.50p 519.50p 525.00p 140366
28/06/2011 509.50p 520.00p 509.50p 517.50p 282537
27/06/2011 503.50p 513.50p 503.50p 511.50p 345424
24/06/2011 517.50p 517.50p 508.00p 508.50p 342238
23/06/2011 515.50p 520.00p 510.00p 510.50p 267439
22/06/2011 516.00p 521.50p 516.00p 519.00p 295376
21/06/2011 511.00p 521.00p 511.00p 520.50p 570687
20/06/2011 521.00p 522.50p 506.13p 512.00p 900140
17/06/2011 543.00p 543.00p 515.00p 515.00p 2494947
16/06/2011 533.50p 541.00p 532.00p 537.00p 325744
15/06/2011 536.00p 542.50p 536.00p 539.00p 242389
14/06/2011 539.00p 540.00p 535.50p 537.50p 203049
13/06/2011 533.00p 538.00p 532.50p 533.50p 297713
10/06/2011 528.00p 536.50p 525.00p 533.00p 408226
09/06/2011 530.50p 531.00p 525.00p 528.00p 292456
08/06/2011 531.50p 531.50p 527.00p 528.00p 366915
07/06/2011 540.00p 543.00p 533.50p 539.00p 366927
06/06/2011 532.00p 539.50p 527.50p 537.00p 320944
03/06/2011 530.00p 533.50p 520.00p 530.50p 439828
02/06/2011 520.50p 531.00p 520.50p 528.50p 443369
01/06/2011 540.50p 540.50p 530.50p 534.50p 511011
31/05/2011 523.50p 538.50p 523.50p 538.50p 727724
27/05/2011 517.00p 524.50p 514.50p 524.00p 445201
26/05/2011 517.00p 519.00p 514.00p 516.50p 378625
25/05/2011 520.00p 523.00p 515.00p 517.00p 316652
24/05/2011 519.00p 524.50p 517.00p 523.50p 301661
23/05/2011 527.00p 528.50p 516.50p 521.50p 212011
20/05/2011 529.00p 534.00p 524.50p 529.00p 271481
19/05/2011 527.50p 533.00p 523.00p 527.50p 212441
18/05/2011 512.50p 525.50p 512.50p 524.50p 504834
17/05/2011 510.00p 512.50p 506.50p 508.50p 153653
16/05/2011 510.50p 513.50p 508.50p 512.50p 281606
13/05/2011 513.50p 517.50p 512.50p 516.00p 428251

*Close Price adjusted for both dividends and splits