Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/09/2017 1,002.00p 1,003.00p 995.00p 1,003.00p 271967
07/09/2017 993.50p 1,002.00p 990.00p 1,001.00p 363942
06/09/2017 993.50p 993.50p 985.00p 993.00p 363182
05/09/2017 991.00p 996.00p 990.00p 991.00p 399834
04/09/2017 992.50p 993.50p 988.00p 993.50p 279551
01/09/2017 1,003.00p 1,004.00p 992.50p 995.00p 436080
31/08/2017 995.00p 999.50p 994.50p 997.00p 538768
30/08/2017 992.50p 997.50p 992.50p 996.50p 347659
29/08/2017 986.50p 992.50p 980.50p 988.50p 326304
25/08/2017 995.00p 995.00p 986.50p 987.50p 569965
24/08/2017 994.50p 996.50p 990.00p 994.00p 290753
23/08/2017 985.00p 994.50p 984.00p 993.00p 334965
22/08/2017 990.00p 992.50p 987.00p 992.50p 228632
21/08/2017 986.00p 995.50p 978.00p 987.50p 280405
18/08/2017 1,012.00p 1,012.00p 983.00p 987.50p 406567
17/08/2017 992.50p 996.00p 986.50p 991.50p 380043
16/08/2017 991.00p 1,008.00p 988.50p 989.50p 325803
15/08/2017 990.50p 996.00p 983.00p 985.50p 522992
14/08/2017 979.00p 986.00p 976.00p 984.50p 398841
11/08/2017 986.00p 989.00p 976.50p 976.50p 306370
10/08/2017 987.50p 999.00p 985.00p 986.50p 450712
09/08/2017 981.50p 987.50p 975.50p 987.50p 356287
08/08/2017 980.50p 985.50p 980.00p 985.00p 234063
07/08/2017 991.50p 992.00p 982.50p 982.50p 221036
04/08/2017 984.00p 989.00p 982.00p 985.00p 447644
03/08/2017 983.00p 989.50p 977.00p 985.50p 503300
02/08/2017 989.50p 995.50p 978.00p 979.00p 432702
01/08/2017 985.50p 988.50p 980.50p 981.00p 584712
31/07/2017 979.00p 985.00p 976.00p 983.00p 441592
28/07/2017 981.00p 982.00p 975.50p 978.00p 493754
27/07/2017 974.50p 981.00p 974.50p 980.00p 387409
26/07/2017 972.50p 977.50p 971.00p 976.00p 322997
25/07/2017 1,013.00p 1,013.00p 972.00p 973.00p 410771
24/07/2017 977.50p 986.00p 972.00p 976.00p 510078
21/07/2017 983.50p 983.50p 974.50p 982.00p 618122
20/07/2017 989.00p 992.50p 982.50p 984.00p 520126
19/07/2017 995.50p 996.50p 983.00p 987.50p 376151
18/07/2017 982.00p 991.50p 982.00p 991.50p 256111
17/07/2017 988.50p 988.50p 979.50p 982.00p 218205
14/07/2017 980.50p 986.50p 975.50p 986.50p 211331
13/07/2017 976.00p 983.00p 975.50p 977.50p 358827
12/07/2017 971.50p 978.00p 970.50p 975.50p 444749
11/07/2017 976.00p 988.50p 965.00p 967.50p 744042
10/07/2017 976.00p 977.50p 971.00p 972.50p 298602
07/07/2017 971.00p 974.50p 968.00p 972.50p 331638
06/07/2017 972.50p 984.50p 971.00p 972.00p 489750
05/07/2017 968.00p 977.00p 968.00p 972.50p 285796
04/07/2017 970.00p 972.00p 965.50p 968.50p 315300
03/07/2017 973.00p 975.50p 967.00p 968.50p 619056
30/06/2017 974.50p 976.50p 968.50p 972.50p 543841
29/06/2017 972.50p 977.00p 968.00p 975.00p 958030
28/06/2017 971.00p 975.50p 967.00p 972.00p 656568
27/06/2017 971.50p 975.50p 969.00p 972.00p 508438
26/06/2017 969.50p 984.50p 969.50p 972.00p 405851
23/06/2017 969.00p 976.50p 965.50p 974.00p 419952
22/06/2017 970.50p 976.00p 963.50p 970.00p 443279
21/06/2017 971.50p 973.50p 967.50p 971.00p 681599
20/06/2017 972.50p 979.50p 971.50p 972.50p 447865
19/06/2017 978.00p 982.00p 972.00p 974.50p 390898
16/06/2017 961.00p 978.00p 960.00p 977.50p 1156495
15/06/2017 962.00p 967.00p 954.50p 965.00p 1511081
14/06/2017 984.00p 993.50p 978.00p 988.00p 692078
13/06/2017 975.50p 990.50p 971.00p 979.00p 515030
12/06/2017 971.00p 973.42p 965.50p 972.00p 342094
09/06/2017 965.00p 972.50p 947.00p 972.00p 480202
08/06/2017 968.50p 973.00p 963.50p 966.50p 316367
07/06/2017 965.00p 972.50p 963.00p 972.00p 438986
06/06/2017 967.00p 967.00p 958.00p 964.00p 544781
05/06/2017 978.50p 978.50p 960.50p 965.50p 539320
02/06/2017 971.00p 976.00p 965.50p 967.50p 735439
01/06/2017 973.50p 977.50p 968.50p 972.00p 516809
31/05/2017 968.50p 974.00p 966.59p 972.00p 794569
30/05/2017 962.50p 971.00p 957.50p 969.00p 710768
26/05/2017 964.00p 974.00p 963.50p 965.00p 370530
25/05/2017 969.50p 973.50p 961.00p 967.00p 507530
24/05/2017 950.00p 974.00p 950.00p 965.00p 827567
23/05/2017 961.50p 972.00p 960.00p 965.00p 552719
22/05/2017 956.50p 968.00p 948.92p 962.00p 358441
19/05/2017 962.50p 962.50p 954.50p 955.00p 467804
18/05/2017 953.50p 958.00p 947.50p 958.00p 658009
17/05/2017 952.00p 956.50p 949.00p 955.50p 723218
16/05/2017 953.50p 956.50p 950.00p 956.50p 421760
15/05/2017 963.00p 973.50p 949.00p 957.50p 420641
12/05/2017 967.00p 981.00p 950.00p 962.00p 741451
11/05/2017 937.00p 948.00p 935.50p 948.00p 450082
10/05/2017 935.50p 951.00p 935.50p 939.00p 391403
09/05/2017 941.50p 942.50p 937.00p 940.00p 465973
08/05/2017 928.00p 943.00p 928.00p 936.00p 561801
05/05/2017 928.00p 937.63p 925.00p 926.00p 375484
04/05/2017 939.00p 940.50p 925.54p 926.00p 570154
03/05/2017 933.00p 939.50p 928.50p 939.50p 501310
02/05/2017 939.50p 939.50p 929.00p 930.50p 800742
28/04/2017 945.50p 945.50p 932.00p 932.00p 532249
27/04/2017 939.50p 948.00p 936.50p 942.00p 555833
26/04/2017 939.50p 943.74p 936.00p 939.50p 553454
25/04/2017 946.00p 949.00p 941.03p 941.50p 560162
24/04/2017 949.00p 956.28p 943.00p 946.00p 619660
21/04/2017 949.00p 951.00p 942.00p 942.00p 592111
20/04/2017 960.50p 960.50p 947.50p 949.50p 483190
19/04/2017 963.00p 967.68p 954.02p 954.50p 621096
18/04/2017 959.00p 968.00p 956.00p 963.00p 624483
13/04/2017 960.00p 964.50p 952.50p 964.50p 305429
12/04/2017 947.00p 959.50p 946.50p 958.50p 812491
11/04/2017 947.00p 958.00p 945.50p 946.50p 444793
10/04/2017 940.00p 974.50p 940.00p 949.00p 1203773
07/04/2017 909.50p 926.00p 904.66p 918.50p 482698
06/04/2017 909.00p 921.50p 907.50p 921.00p 561476
05/04/2017 910.00p 910.50p 901.00p 910.50p 483099
04/04/2017 909.00p 910.00p 903.50p 905.00p 507304
03/04/2017 922.00p 922.00p 903.00p 903.00p 534106
31/03/2017 896.00p 917.00p 894.50p 915.00p 622940
30/03/2017 905.50p 910.00p 897.00p 900.00p 389999
29/03/2017 913.50p 914.50p 902.00p 908.50p 897678
28/03/2017 915.50p 920.00p 904.00p 908.00p 744864
27/03/2017 919.00p 919.50p 911.50p 917.50p 302879
24/03/2017 922.50p 923.00p 911.00p 918.00p 397835
23/03/2017 915.00p 925.00p 910.00p 923.00p 420896
22/03/2017 920.00p 920.00p 907.50p 915.50p 497416
21/03/2017 926.50p 926.50p 918.42p 918.50p 302160
20/03/2017 914.50p 927.00p 914.50p 923.00p 267239
17/03/2017 926.50p 926.50p 915.00p 920.50p 1758541
16/03/2017 912.00p 915.50p 904.00p 915.00p 356593
15/03/2017 911.50p 911.50p 902.00p 904.00p 366222
14/03/2017 911.00p 919.00p 905.50p 909.00p 341541
13/03/2017 914.00p 914.00p 901.86p 909.00p 293313
10/03/2017 921.50p 921.50p 904.00p 909.00p 657364
09/03/2017 908.50p 919.00p 907.50p 917.00p 304066
08/03/2017 917.00p 917.00p 904.50p 910.00p 938749
07/03/2017 925.00p 925.00p 914.00p 915.00p 478463
06/03/2017 916.50p 918.50p 910.00p 918.00p 524192
03/03/2017 918.50p 920.00p 911.50p 917.00p 493563
02/03/2017 921.00p 926.50p 909.50p 918.00p 603379
01/03/2017 914.50p 919.82p 911.00p 918.00p 518124
28/02/2017 917.00p 917.00p 907.00p 915.50p 654443
27/02/2017 921.50p 921.50p 906.00p 912.00p 356502
24/02/2017 917.50p 922.50p 905.00p 914.00p 340505
23/02/2017 916.00p 918.00p 912.00p 916.00p 624690
22/02/2017 916.00p 916.50p 910.00p 914.00p 520797
21/02/2017 916.00p 921.00p 915.00p 917.00p 533422
20/02/2017 914.50p 920.00p 910.50p 918.00p 403387
17/02/2017 905.50p 908.50p 901.00p 908.00p 524789
16/02/2017 910.00p 910.00p 895.50p 902.50p 628216
15/02/2017 907.00p 908.00p 900.50p 908.00p 539313
14/02/2017 892.00p 902.50p 889.50p 902.50p 490685
13/02/2017 895.00p 901.00p 895.00p 897.50p 395256
10/02/2017 878.00p 900.50p 878.00p 898.50p 561469
09/02/2017 895.00p 897.00p 889.00p 896.00p 452785
08/02/2017 877.50p 899.00p 863.50p 890.00p 1328668
07/02/2017 898.50p 904.00p 893.00p 901.00p 419197
06/02/2017 898.50p 900.00p 889.00p 893.50p 413898
03/02/2017 894.00p 904.00p 892.92p 897.50p 692312
02/02/2017 886.50p 886.50p 880.00p 884.50p 497216
01/02/2017 882.00p 886.50p 877.00p 885.00p 779816
31/01/2017 874.00p 879.50p 871.00p 876.50p 538608
30/01/2017 875.50p 878.50p 864.50p 873.00p 396964
27/01/2017 874.00p 876.00p 871.00p 875.50p 432759
26/01/2017 876.50p 879.50p 873.50p 874.00p 3297187
25/01/2017 889.50p 889.50p 877.00p 878.00p 980757
24/01/2017 894.50p 901.00p 887.50p 888.00p 1268468
23/01/2017 887.50p 898.00p 887.50p 895.00p 542513
20/01/2017 893.50p 893.50p 885.50p 888.00p 818390
19/01/2017 915.00p 915.00p 888.00p 888.50p 603193
18/01/2017 903.00p 908.00p 903.00p 905.00p 691497
17/01/2017 907.00p 910.02p 901.50p 906.00p 567069
16/01/2017 903.50p 915.00p 903.50p 911.00p 648689
13/01/2017 909.50p 915.50p 906.00p 911.50p 559325
12/01/2017 912.50p 915.00p 907.00p 910.00p 717908
11/01/2017 910.50p 919.50p 910.50p 915.50p 416644
10/01/2017 914.00p 921.50p 911.50p 917.00p 432321
09/01/2017 930.00p 932.00p 913.00p 915.00p 599592
06/01/2017 918.00p 930.50p 916.00p 922.00p 612360
05/01/2017 905.50p 922.50p 905.50p 910.00p 593200
04/01/2017 903.50p 910.00p 894.00p 902.50p 555031
03/01/2017 911.00p 915.50p 893.00p 901.00p 642112
30/12/2016 898.00p 909.00p 894.50p 909.00p 322898
29/12/2016 894.00p 896.95p 889.00p 896.50p 280634
28/12/2016 898.50p 898.84p 889.50p 892.50p 624898
23/12/2016 894.00p 908.50p 894.00p 898.50p 184803
22/12/2016 892.50p 896.00p 891.00p 895.50p 544076
21/12/2016 886.50p 893.00p 882.00p 892.00p 734270
20/12/2016 893.00p 900.50p 887.50p 891.00p 545142
19/12/2016 886.00p 899.00p 886.00p 888.00p 646596
16/12/2016 871.00p 896.00p 861.00p 889.00p 5116780
15/12/2016 882.00p 885.05p 862.50p 872.50p 1109390
14/12/2016 886.00p 899.00p 886.00p 890.50p 1236932
13/12/2016 890.50p 905.00p 881.00p 905.00p 668127
12/12/2016 899.50p 902.38p 885.50p 895.00p 1443768
09/12/2016 900.00p 904.50p 894.50p 901.00p 961924
08/12/2016 911.00p 916.00p 901.00p 902.00p 526100
07/12/2016 907.50p 913.50p 903.00p 907.00p 714923
06/12/2016 893.00p 902.50p 887.50p 900.00p 771937
05/12/2016 897.50p 897.50p 885.50p 888.00p 745629
02/12/2016 895.50p 899.50p 880.00p 895.50p 786249
01/12/2016 916.00p 916.00p 890.50p 897.00p 855530
30/11/2016 919.00p 922.50p 915.50p 918.00p 1010102
29/11/2016 920.00p 936.00p 906.50p 914.50p 1387736
28/11/2016 919.50p 930.00p 919.50p 930.00p 577745
25/11/2016 927.50p 931.50p 913.50p 927.00p 361690
24/11/2016 928.00p 930.00p 913.50p 923.00p 503109
23/11/2016 937.00p 951.50p 927.00p 932.00p 655591

*Close Price adjusted for both dividends and splits