Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
14/11/2017 943.50p 943.50p 928.50p 940.00p 223049
13/11/2017 931.00p 956.00p 931.00p 943.00p 215833
10/11/2017 941.00p 961.47p 941.00p 952.00p 428895
09/11/2017 975.00p 975.00p 946.50p 956.00p 269677
08/11/2017 954.50p 962.50p 950.50p 952.50p 230928
07/11/2017 963.00p 969.00p 954.00p 955.50p 132233
06/11/2017 969.00p 969.00p 948.00p 957.50p 56133
03/11/2017 958.50p 959.50p 948.50p 954.00p 108477
02/11/2017 949.00p 950.00p 924.00p 948.50p 213108
01/11/2017 950.50p 950.50p 924.06p 945.00p 193489
31/10/2017 932.50p 934.73p 925.50p 933.00p 106658
30/10/2017 940.50p 940.50p 923.00p 928.00p 93526
27/10/2017 922.00p 937.00p 904.00p 928.50p 66584
26/10/2017 919.50p 935.50p 919.50p 934.00p 88203
25/10/2017 938.50p 948.00p 929.00p 929.00p 115038
24/10/2017 912.50p 946.00p 912.50p 934.50p 183595
23/10/2017 940.00p 942.00p 932.50p 932.50p 106387
20/10/2017 941.50p 948.50p 938.00p 941.00p 100549
19/10/2017 950.00p 950.00p 939.00p 943.00p 96702
18/10/2017 942.50p 958.50p 942.50p 950.00p 155730
17/10/2017 948.50p 948.50p 938.00p 946.50p 253000
16/10/2017 950.50p 952.38p 930.50p 947.50p 149262
13/10/2017 924.00p 941.50p 924.00p 933.00p 171261
12/10/2017 948.00p 948.00p 934.50p 943.00p 82273
11/10/2017 922.50p 937.00p 916.50p 936.50p 96923
10/10/2017 931.50p 935.50p 924.50p 928.50p 130429
09/10/2017 944.00p 947.00p 924.00p 930.00p 144370
06/10/2017 942.50p 945.50p 927.50p 931.50p 184994
05/10/2017 950.00p 951.50p 934.00p 945.50p 123319
04/10/2017 948.50p 954.00p 933.00p 940.00p 150427
03/10/2017 936.00p 970.00p 932.50p 950.50p 115950
02/10/2017 919.00p 942.00p 919.00p 942.00p 127910
29/09/2017 894.00p 931.50p 894.00p 931.50p 221685
28/09/2017 886.50p 899.00p 882.50p 898.50p 122375
27/09/2017 895.00p 896.00p 885.50p 887.00p 144006
26/09/2017 885.00p 899.00p 876.50p 897.00p 164075
25/09/2017 881.50p 893.50p 881.50p 892.00p 98330
22/09/2017 893.50p 893.50p 881.50p 887.00p 118457
21/09/2017 900.50p 901.00p 885.00p 892.00p 131666
20/09/2017 918.00p 918.00p 896.50p 901.50p 193996
19/09/2017 897.00p 904.50p 891.50p 904.50p 196044
18/09/2017 887.50p 894.00p 886.50p 894.00p 165510
15/09/2017 885.00p 886.00p 876.00p 885.50p 404219
14/09/2017 881.50p 891.50p 875.00p 881.50p 253805
13/09/2017 877.50p 881.50p 870.00p 881.00p 341392
12/09/2017 874.00p 878.00p 869.50p 878.00p 489772
11/09/2017 868.50p 873.50p 864.00p 871.00p 94420
08/09/2017 860.00p 867.50p 850.00p 867.50p 108867
07/09/2017 868.00p 868.00p 852.50p 858.00p 172944
06/09/2017 862.00p 869.00p 855.00p 864.50p 155999
05/09/2017 877.50p 878.00p 867.00p 868.00p 78445
04/09/2017 880.00p 881.00p 867.00p 869.50p 89646
01/09/2017 881.50p 888.00p 878.50p 881.00p 115379
31/08/2017 879.50p 885.50p 875.00p 885.50p 214974
30/08/2017 867.50p 877.50p 860.50p 874.00p 176816
29/08/2017 865.00p 873.50p 858.50p 860.00p 147079
25/08/2017 860.00p 876.50p 860.00p 869.00p 150542
24/08/2017 877.50p 884.50p 873.00p 875.50p 140779
23/08/2017 878.00p 882.00p 875.00p 875.50p 184384
22/08/2017 884.50p 889.50p 879.00p 880.50p 164237
21/08/2017 903.50p 903.50p 872.50p 875.00p 167239
18/08/2017 906.00p 906.00p 878.00p 881.00p 213040
17/08/2017 883.00p 892.00p 878.00p 883.50p 208286
16/08/2017 881.00p 896.00p 874.00p 879.50p 150125
15/08/2017 866.50p 877.50p 866.50p 875.50p 366815
14/08/2017 878.00p 886.50p 861.50p 865.50p 338103
11/08/2017 899.00p 911.00p 884.00p 890.00p 227280
10/08/2017 925.50p 948.00p 894.00p 912.00p 219196
09/08/2017 914.00p 914.50p 905.50p 912.00p 96971
08/08/2017 925.00p 930.50p 914.50p 916.00p 97016
07/08/2017 899.50p 925.50p 899.50p 920.00p 137224
04/08/2017 920.50p 920.50p 911.00p 917.50p 115451
03/08/2017 915.50p 924.50p 897.00p 918.00p 158068
02/08/2017 915.00p 925.00p 914.00p 917.00p 167194
01/08/2017 923.00p 923.00p 911.00p 915.00p 177240
31/07/2017 908.50p 924.50p 905.00p 914.00p 228656
28/07/2017 910.50p 927.50p 888.50p 906.50p 176556
27/07/2017 904.50p 916.00p 898.00p 909.00p 83276
26/07/2017 895.00p 903.50p 892.00p 901.50p 187095
25/07/2017 898.50p 903.00p 891.00p 898.00p 113276
24/07/2017 898.50p 902.00p 886.50p 897.50p 186506
21/07/2017 904.50p 904.50p 888.50p 904.50p 176090
20/07/2017 885.00p 902.00p 883.00p 902.00p 134196
19/07/2017 880.00p 883.50p 868.00p 883.50p 267150
18/07/2017 879.50p 889.00p 877.00p 884.50p 113311
17/07/2017 880.00p 887.50p 868.50p 879.50p 174073
14/07/2017 904.50p 904.50p 885.50p 887.50p 120017
13/07/2017 880.00p 902.00p 874.50p 900.50p 294733
12/07/2017 858.50p 879.50p 857.00p 878.50p 199382
11/07/2017 882.00p 884.50p 870.00p 874.50p 225704
10/07/2017 876.00p 884.50p 869.00p 881.00p 199551
07/07/2017 870.00p 875.00p 867.50p 875.00p 142041
06/07/2017 869.00p 877.50p 866.50p 871.00p 149733
05/07/2017 862.50p 870.00p 853.50p 870.00p 169689
04/07/2017 866.00p 866.50p 855.00p 864.00p 130847
03/07/2017 879.00p 880.50p 857.50p 864.00p 249675
30/06/2017 859.50p 880.00p 850.50p 878.50p 291894
29/06/2017 869.50p 875.00p 857.50p 861.00p 244396
28/06/2017 876.00p 884.00p 870.50p 871.50p 212403
27/06/2017 875.00p 876.50p 868.00p 875.00p 153368
26/06/2017 884.00p 884.50p 876.00p 876.00p 152128
23/06/2017 876.50p 889.50p 875.50p 878.50p 143218
22/06/2017 878.00p 881.00p 872.00p 877.00p 166118
21/06/2017 878.00p 882.00p 873.50p 878.00p 219704
20/06/2017 886.00p 890.50p 877.50p 879.50p 284024
19/06/2017 897.00p 897.00p 876.00p 881.00p 236041
16/06/2017 882.50p 891.50p 875.50p 891.50p 695701
15/06/2017 870.00p 884.00p 867.50p 880.00p 949669
14/06/2017 862.50p 882.00p 862.00p 875.50p 300489
13/06/2017 863.50p 870.50p 856.50p 863.00p 368965
12/06/2017 859.00p 865.00p 854.00p 857.00p 187333
09/06/2017 862.00p 865.00p 837.00p 857.50p 395711
08/06/2017 853.50p 859.50p 845.00p 859.50p 500849
07/06/2017 842.50p 852.50p 841.50p 847.00p 307550
06/06/2017 854.50p 856.50p 837.50p 842.00p 493057
05/06/2017 855.00p 864.00p 855.00p 856.50p 211229
02/06/2017 873.00p 873.00p 854.00p 861.50p 644074
01/06/2017 869.50p 883.00p 861.50p 867.00p 1200206
31/05/2017 877.50p 880.00p 863.50p 865.00p 777544
30/05/2017 892.50p 893.52p 871.00p 875.00p 480447
26/05/2017 891.00p 900.00p 886.00p 886.50p 261678
25/05/2017 891.00p 898.00p 887.50p 891.00p 433719
24/05/2017 885.00p 891.00p 883.00p 890.00p 378159
23/05/2017 887.50p 890.50p 883.50p 885.50p 159126
22/05/2017 887.50p 890.50p 882.00p 887.50p 328235
19/05/2017 887.00p 892.51p 876.50p 881.50p 354333
18/05/2017 911.00p 912.00p 884.50p 887.00p 944607
17/05/2017 917.50p 919.00p 911.00p 916.00p 561284
16/05/2017 930.00p 930.00p 910.50p 917.50p 529667
15/05/2017 932.00p 936.50p 921.50p 925.00p 230134
12/05/2017 960.50p 960.50p 924.00p 934.00p 371623
11/05/2017 949.50p 953.50p 943.00p 952.00p 297682
10/05/2017 937.50p 948.00p 937.50p 947.00p 198997
09/05/2017 930.00p 959.50p 925.50p 944.50p 573301
08/05/2017 930.00p 951.50p 929.50p 949.00p 899912
05/05/2017 930.00p 933.00p 922.00p 930.00p 299840
04/05/2017 930.00p 932.50p 918.08p 928.00p 370871
03/05/2017 930.00p 932.50p 921.50p 930.00p 470398
02/05/2017 930.00p 936.00p 925.00p 930.50p 514990
28/04/2017 921.00p 929.00p 918.00p 929.00p 353497
27/04/2017 922.00p 929.50p 910.00p 927.00p 341035
26/04/2017 907.00p 930.50p 901.50p 929.50p 451576
25/04/2017 927.50p 934.00p 918.50p 927.50p 374691
24/04/2017 930.00p 934.00p 922.50p 929.50p 301693
21/04/2017 930.00p 932.14p 920.50p 924.50p 358397
20/04/2017 935.00p 935.00p 919.00p 924.00p 547190
19/04/2017 920.00p 932.00p 917.00p 929.50p 605590
18/04/2017 932.00p 932.00p 902.50p 920.00p 603150
13/04/2017 937.50p 937.50p 915.00p 929.00p 556165
12/04/2017 941.00p 949.00p 941.00p 949.00p 215159
11/04/2017 944.50p 948.00p 937.00p 948.00p 239193
10/04/2017 938.50p 943.50p 930.00p 943.50p 234782
07/04/2017 936.50p 938.50p 925.00p 932.00p 205983
06/04/2017 921.00p 931.57p 915.50p 931.50p 210731
05/04/2017 922.50p 927.00p 902.50p 924.50p 270357
04/04/2017 901.50p 917.50p 901.50p 909.00p 340278
03/04/2017 927.50p 927.50p 903.00p 908.00p 362833
31/03/2017 914.50p 921.50p 907.50p 921.00p 258615
30/03/2017 937.00p 937.00p 912.50p 919.50p 225646
29/03/2017 905.50p 924.50p 905.50p 923.00p 220151
28/03/2017 930.00p 930.00p 907.50p 919.00p 311780
27/03/2017 930.00p 930.00p 906.00p 928.50p 400291
24/03/2017 923.50p 932.00p 911.50p 931.50p 314534
23/03/2017 875.00p 925.50p 859.00p 924.00p 615055
22/03/2017 864.50p 880.00p 858.16p 876.50p 456877
21/03/2017 893.00p 897.00p 877.50p 884.50p 308510
20/03/2017 873.00p 895.00p 873.00p 894.50p 227340
17/03/2017 863.00p 880.50p 863.00p 879.00p 231415
16/03/2017 843.00p 863.00p 843.00p 863.00p 194065
15/03/2017 845.00p 854.00p 836.00p 847.50p 181521
14/03/2017 850.00p 851.50p 843.50p 850.00p 173176
13/03/2017 860.00p 860.00p 847.00p 850.00p 268666
10/03/2017 859.00p 862.81p 847.50p 857.00p 367291
09/03/2017 874.50p 874.50p 851.50p 858.00p 463056
08/03/2017 872.00p 880.00p 860.50p 870.00p 275702
07/03/2017 880.00p 882.00p 859.00p 866.50p 155369
06/03/2017 870.00p 888.86p 870.00p 878.00p 246662
03/03/2017 874.00p 874.00p 863.00p 867.00p 253884
02/03/2017 881.00p 881.50p 861.00p 869.50p 314641
01/03/2017 862.50p 881.54p 857.00p 877.50p 300508
28/02/2017 849.00p 859.00p 846.00p 856.00p 334575
27/02/2017 848.00p 857.50p 848.00p 849.00p 393634
24/02/2017 870.50p 870.50p 849.50p 849.50p 205546
23/02/2017 840.00p 858.00p 840.00p 850.50p 296631
22/02/2017 843.50p 845.50p 836.50p 840.00p 227912
21/02/2017 828.50p 838.50p 828.50p 838.00p 137242
20/02/2017 817.50p 839.50p 817.50p 835.00p 89242
17/02/2017 835.50p 837.50p 827.50p 835.00p 195526
16/02/2017 835.50p 835.50p 822.00p 827.50p 336867
15/02/2017 828.00p 829.50p 818.50p 829.00p 177752
14/02/2017 820.00p 822.50p 812.00p 822.50p 167315
13/02/2017 827.00p 827.00p 817.50p 820.00p 220857
10/02/2017 819.00p 826.50p 802.90p 822.00p 355159
09/02/2017 838.50p 838.50p 822.00p 823.50p 216639
08/02/2017 832.50p 834.00p 819.50p 831.50p 305914
07/02/2017 802.50p 832.69p 798.50p 826.00p 477454
06/02/2017 802.00p 802.00p 788.50p 797.00p 189590
03/02/2017 779.50p 801.00p 776.50p 796.00p 428752
02/02/2017 798.00p 798.00p 756.00p 775.00p 210546
01/02/2017 775.50p 789.50p 771.50p 783.50p 253553

*Close Price adjusted for both dividends and splits