Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/11/2016 928.50p 941.00p 928.50p 941.00p 364506
21/11/2016 936.00p 950.00p 926.00p 931.00p 575891
18/11/2016 934.00p 943.00p 931.00p 939.00p 469472
17/11/2016 921.00p 937.50p 921.00p 937.50p 364443
16/11/2016 922.50p 931.00p 918.00p 923.00p 727967
15/11/2016 922.00p 938.50p 920.50p 923.50p 397656
14/11/2016 925.00p 925.50p 911.50p 915.00p 345330
11/11/2016 919.50p 927.00p 913.00p 919.50p 470690
10/11/2016 920.50p 924.50p 909.50p 913.00p 849721
09/11/2016 901.00p 919.50p 895.00p 913.50p 518478
08/11/2016 910.50p 919.50p 910.50p 916.50p 435135
07/11/2016 913.50p 917.00p 904.00p 913.00p 355797
04/11/2016 911.50p 911.50p 900.00p 901.50p 484241
03/11/2016 911.00p 931.00p 905.20p 912.50p 779342
02/11/2016 904.00p 912.00p 899.00p 909.50p 727125
01/11/2016 908.00p 918.00p 900.00p 903.50p 723802
31/10/2016 912.50p 920.00p 906.00p 917.00p 599746
28/10/2016 910.00p 925.00p 903.00p 922.50p 411084
27/10/2016 923.50p 923.50p 910.00p 917.50p 556291
26/10/2016 937.00p 937.00p 918.00p 924.50p 666856
25/10/2016 936.00p 943.50p 934.50p 936.50p 360637
24/10/2016 940.50p 944.50p 933.50p 939.00p 522956
21/10/2016 950.00p 950.50p 937.95p 939.00p 556661
20/10/2016 935.50p 951.00p 935.00p 946.50p 399822
19/10/2016 943.50p 943.50p 930.00p 938.00p 442705
18/10/2016 928.00p 945.00p 928.00p 940.00p 485259
17/10/2016 933.50p 935.00p 926.00p 931.00p 437143
14/10/2016 937.00p 939.90p 928.50p 933.50p 341371
13/10/2016 925.00p 936.50p 918.22p 934.00p 657758
12/10/2016 934.50p 940.00p 922.50p 923.00p 472564
11/10/2016 937.50p 941.50p 931.15p 936.50p 521328
10/10/2016 937.00p 944.50p 934.50p 940.00p 662656
07/10/2016 953.50p 953.50p 943.50p 945.00p 1147108
06/10/2016 973.00p 973.00p 953.00p 956.00p 589324
05/10/2016 987.50p 995.22p 969.50p 970.00p 951813
04/10/2016 983.00p 1,008.00p 983.00p 990.50p 901589
03/10/2016 975.50p 987.50p 970.00p 985.00p 505639
30/09/2016 953.50p 972.50p 953.50p 970.00p 646870
29/09/2016 982.00p 983.50p 966.50p 970.00p 1249890
28/09/2016 969.50p 977.50p 969.00p 974.50p 361392
27/09/2016 977.50p 977.50p 962.00p 972.00p 1415512
26/09/2016 969.00p 974.50p 965.00p 972.00p 288330
23/09/2016 974.00p 981.00p 970.00p 973.00p 301622
22/09/2016 971.50p 980.50p 971.50p 979.50p 424465
21/09/2016 970.00p 973.00p 964.50p 969.00p 567214
20/09/2016 954.00p 969.50p 954.00p 964.00p 1074850
19/09/2016 953.00p 960.00p 953.00p 957.50p 472507
16/09/2016 936.00p 954.50p 936.00p 950.00p 1233569
15/09/2016 945.50p 957.50p 941.72p 949.00p 469226
14/09/2016 948.00p 953.50p 946.50p 949.50p 717666
13/09/2016 950.00p 960.00p 934.50p 949.50p 996487
12/09/2016 948.00p 958.50p 934.50p 956.50p 597130
09/09/2016 992.00p 992.56p 951.50p 954.00p 717184
08/09/2016 978.00p 995.50p 974.50p 994.50p 375769
07/09/2016 965.00p 985.00p 965.00p 981.00p 388476
06/09/2016 981.50p 986.35p 971.18p 984.00p 387201
05/09/2016 990.00p 990.50p 976.00p 985.00p 329772
02/09/2016 980.50p 987.50p 967.50p 984.50p 560991
01/09/2016 968.00p 980.50p 963.74p 980.50p 475378
31/08/2016 959.00p 970.50p 952.00p 967.50p 466468
30/08/2016 955.50p 964.50p 954.50p 960.00p 474646
26/08/2016 958.50p 958.50p 948.00p 955.00p 225733
25/08/2016 960.00p 960.43p 950.50p 956.00p 295101
24/08/2016 953.00p 961.50p 949.00p 959.00p 262248
23/08/2016 954.50p 969.00p 954.50p 958.50p 454569
22/08/2016 947.00p 955.50p 945.00p 955.50p 320086
19/08/2016 949.50p 954.50p 944.50p 953.50p 418149
18/08/2016 948.00p 959.50p 942.23p 954.00p 472365
17/08/2016 949.50p 949.50p 931.00p 940.50p 418817
16/08/2016 939.00p 949.50p 928.69p 941.50p 461039
15/08/2016 939.50p 943.00p 936.50p 940.50p 237565
12/08/2016 923.00p 943.00p 922.50p 942.00p 263690
11/08/2016 929.50p 930.00p 919.50p 929.50p 435974
10/08/2016 920.00p 933.00p 920.00p 928.50p 407827
09/08/2016 920.50p 928.00p 920.04p 926.00p 367696
08/08/2016 933.00p 936.50p 921.50p 926.00p 452173
05/08/2016 925.00p 932.00p 920.50p 930.00p 446183
04/08/2016 903.00p 924.00p 896.00p 921.00p 784298
03/08/2016 920.50p 921.00p 904.00p 908.00p 381613
02/08/2016 930.00p 930.00p 916.00p 921.00p 473342
01/08/2016 932.50p 940.00p 924.50p 927.00p 374203
29/07/2016 928.50p 934.00p 918.00p 934.00p 544115
28/07/2016 919.50p 936.00p 914.00p 923.50p 840481
27/07/2016 913.00p 919.50p 909.50p 916.00p 525116
26/07/2016 905.00p 912.50p 901.00p 912.00p 554241
25/07/2016 893.00p 908.50p 887.00p 908.50p 421426
22/07/2016 893.00p 899.50p 888.50p 892.00p 379354
21/07/2016 903.50p 903.50p 884.00p 890.50p 532119
20/07/2016 894.00p 906.50p 888.50p 899.50p 770944
19/07/2016 868.00p 893.50p 856.00p 891.50p 699963
18/07/2016 859.00p 875.76p 855.00p 865.50p 654068
15/07/2016 885.00p 888.00p 868.50p 873.00p 551058
14/07/2016 892.00p 895.50p 879.50p 886.50p 432319
13/07/2016 884.50p 892.00p 821.14p 888.00p 798805
12/07/2016 893.50p 906.50p 880.50p 884.00p 680326
11/07/2016 869.00p 904.00p 867.50p 896.50p 826850
08/07/2016 831.00p 866.00p 831.00p 865.00p 890259
07/07/2016 839.50p 861.00p 828.00p 846.50p 700935
06/07/2016 851.00p 852.00p 831.50p 833.00p 824217
05/07/2016 856.00p 862.50p 842.00p 860.00p 1048621
04/07/2016 868.50p 874.50p 854.00p 862.00p 1136523
01/07/2016 888.00p 888.50p 865.50p 870.00p 736756
30/06/2016 865.50p 881.00p 862.50p 879.00p 858057
29/06/2016 854.50p 866.00p 851.50p 866.00p 974588
28/06/2016 843.00p 851.50p 834.50p 849.00p 804077
27/06/2016 880.00p 892.50p 818.50p 825.00p 1907350
24/06/2016 650.00p 938.00p 650.00p 891.50p 2129258
23/06/2016 957.00p 972.00p 949.44p 958.50p 589605
22/06/2016 947.00p 954.50p 942.00p 949.50p 701232
21/06/2016 936.00p 945.50p 936.00p 942.50p 896485
20/06/2016 925.00p 941.50p 925.00p 939.00p 838451
17/06/2016 904.00p 920.00p 898.00p 917.50p 1875201
16/06/2016 912.00p 916.00p 907.00p 910.50p 1451715
15/06/2016 909.00p 919.50p 906.80p 912.00p 1016446
14/06/2016 908.50p 915.00p 902.83p 909.50p 1082920
13/06/2016 910.50p 921.50p 907.50p 910.00p 741567
10/06/2016 925.00p 934.00p 910.00p 919.50p 876505
09/06/2016 925.00p 929.50p 922.00p 925.50p 985311
08/06/2016 920.50p 932.00p 919.50p 932.00p 486191
07/06/2016 929.50p 930.88p 923.50p 927.00p 694274
06/06/2016 922.00p 926.00p 916.50p 926.00p 469681
03/06/2016 908.00p 923.50p 908.00p 921.00p 430008
02/06/2016 903.50p 911.50p 902.00p 910.00p 624881
01/06/2016 913.50p 918.00p 898.00p 909.00p 816541
31/05/2016 929.50p 929.50p 909.00p 918.00p 961424
27/05/2016 928.50p 935.00p 924.00p 935.00p 502774
26/05/2016 933.00p 934.50p 924.00p 928.50p 446110
25/05/2016 940.00p 941.50p 930.99p 931.00p 929999
24/05/2016 924.50p 941.00p 924.50p 939.50p 865256
23/05/2016 934.00p 941.50p 928.90p 938.50p 819764
20/05/2016 925.00p 929.00p 915.00p 929.00p 573531
19/05/2016 923.50p 928.00p 918.50p 920.50p 395900
18/05/2016 925.50p 934.00p 923.50p 930.00p 452571
17/05/2016 937.50p 946.00p 932.00p 937.50p 278256
16/05/2016 934.50p 934.50p 921.40p 930.50p 223764
13/05/2016 928.00p 931.50p 922.50p 931.50p 336215
12/05/2016 944.00p 944.00p 917.50p 928.00p 524575
11/05/2016 937.50p 937.50p 922.50p 931.50p 285262
10/05/2016 948.00p 952.00p 931.00p 935.00p 849741
09/05/2016 930.50p 944.50p 925.50p 943.00p 578447
06/05/2016 911.50p 926.50p 911.50p 925.00p 537674
05/05/2016 917.00p 924.00p 912.50p 915.00p 257984
04/05/2016 912.50p 921.00p 909.00p 915.50p 306211
03/05/2016 911.00p 920.50p 907.50p 915.00p 254942
29/04/2016 916.00p 926.84p 909.50p 910.00p 454188
28/04/2016 914.00p 923.50p 913.00p 923.50p 327282
27/04/2016 914.00p 926.50p 909.50p 921.00p 250438
26/04/2016 907.50p 916.50p 907.50p 914.50p 468513
25/04/2016 892.50p 916.00p 892.50p 908.00p 395067
22/04/2016 888.50p 902.50p 887.50p 895.00p 349328
21/04/2016 898.00p 908.76p 890.50p 894.50p 358365
20/04/2016 893.50p 902.00p 891.50p 898.00p 368701
19/04/2016 888.00p 900.50p 884.00p 894.00p 437830
18/04/2016 895.50p 898.50p 890.00p 893.50p 383048
15/04/2016 906.50p 910.50p 897.50p 901.50p 343620
14/04/2016 914.00p 917.50p 899.00p 903.00p 251821
13/04/2016 912.50p 919.00p 909.50p 914.50p 321828
12/04/2016 912.50p 914.00p 900.00p 908.00p 528431
11/04/2016 922.00p 924.00p 914.00p 919.50p 282523
08/04/2016 911.00p 930.50p 903.00p 922.00p 438888
07/04/2016 917.50p 925.00p 909.50p 913.50p 427913
06/04/2016 906.00p 923.50p 906.00p 919.00p 303104
05/04/2016 897.00p 908.50p 885.00p 906.50p 371234
04/04/2016 904.00p 911.00p 903.00p 904.50p 252847
01/04/2016 908.50p 908.50p 889.50p 907.50p 304000
31/03/2016 917.00p 917.00p 906.50p 911.00p 306742
30/03/2016 915.00p 916.75p 906.50p 912.00p 356013
29/03/2016 907.50p 907.50p 897.50p 904.00p 613992
24/03/2016 899.50p 910.50p 895.00p 895.50p 351223
23/03/2016 897.50p 913.50p 897.50p 907.00p 382120
22/03/2016 907.00p 911.50p 897.00p 904.50p 421896
21/03/2016 897.00p 911.50p 896.50p 910.00p 416094
18/03/2016 883.50p 900.00p 883.00p 900.00p 1117980
17/03/2016 882.00p 885.50p 875.00p 885.00p 492337
16/03/2016 879.50p 881.50p 867.00p 876.50p 568127
15/03/2016 867.00p 877.00p 866.50p 873.00p 460695
14/03/2016 870.00p 871.50p 861.00p 870.00p 220393
11/03/2016 865.00p 869.50p 860.55p 862.50p 354735
10/03/2016 848.00p 866.00p 844.00p 850.50p 536115
09/03/2016 854.00p 860.50p 846.50p 846.50p 311210
08/03/2016 864.50p 864.50p 853.50p 857.00p 179588
07/03/2016 871.00p 884.00p 862.50p 866.50p 188743
04/03/2016 873.50p 885.00p 865.50p 876.50p 395804
03/03/2016 862.50p 868.50p 859.50p 866.50p 413946
02/03/2016 857.50p 866.00p 854.00p 857.50p 419691
01/03/2016 863.00p 868.00p 849.50p 854.00p 596235
29/02/2016 846.00p 864.00p 841.50p 858.50p 518558
26/02/2016 849.50p 859.00p 846.50p 848.00p 937066
25/02/2016 823.00p 852.50p 823.00p 846.50p 944660
24/02/2016 829.00p 834.00p 821.50p 823.00p 478926
23/02/2016 859.00p 859.00p 824.50p 826.50p 716003
22/02/2016 862.00p 871.50p 857.50p 857.50p 237716
19/02/2016 855.00p 863.00p 855.00p 858.00p 249643
18/02/2016 868.00p 868.00p 855.50p 857.50p 279575
17/02/2016 848.50p 865.00p 848.50p 863.00p 392114
16/02/2016 851.00p 852.50p 841.50p 843.50p 404344
15/02/2016 851.00p 856.00p 844.00p 850.00p 309340
12/02/2016 835.00p 842.00p 823.00p 833.50p 462723
11/02/2016 849.50p 849.50p 827.50p 834.00p 933049
10/02/2016 822.50p 843.50p 817.50p 838.00p 603814

*Close Price adjusted for both dividends and splits