Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
31/01/2017 778.50p 780.00p 765.00p 775.50p 288922
30/01/2017 772.50p 780.50p 769.50p 777.00p 240644
27/01/2017 778.00p 786.00p 775.00p 779.00p 177875
26/01/2017 794.00p 794.00p 773.50p 776.50p 328718
25/01/2017 779.00p 783.06p 772.59p 773.50p 620592
24/01/2017 786.00p 789.00p 776.50p 778.50p 409293
23/01/2017 771.00p 782.00p 765.00p 779.00p 205429
20/01/2017 786.50p 786.50p 767.00p 767.00p 430948
19/01/2017 781.00p 783.50p 768.00p 776.50p 227792
18/01/2017 789.00p 796.50p 774.80p 780.50p 603368
17/01/2017 765.50p 797.50p 765.50p 796.50p 252080
16/01/2017 768.00p 793.50p 762.18p 782.00p 223283
13/01/2017 769.50p 787.50p 769.50p 782.00p 349463
12/01/2017 709.00p 798.50p 701.92p 785.00p 6805304
11/01/2017 695.00p 695.00p 690.00p 690.50p 262576
10/01/2017 698.50p 698.50p 690.50p 693.00p 274620
09/01/2017 692.50p 694.50p 688.00p 690.50p 193442
06/01/2017 698.50p 698.50p 687.00p 687.00p 311560
05/01/2017 699.50p 700.00p 693.50p 693.50p 316227
04/01/2017 699.00p 699.00p 687.50p 688.00p 257901
03/01/2017 703.50p 704.31p 693.50p 694.50p 435746
30/12/2016 692.00p 700.50p 692.00p 700.50p 86650
29/12/2016 698.50p 698.50p 693.00p 695.50p 220613
28/12/2016 690.00p 696.50p 688.50p 694.00p 238025
23/12/2016 690.00p 701.00p 689.00p 693.50p 154960
22/12/2016 681.00p 690.00p 671.00p 690.00p 297460
21/12/2016 683.50p 689.50p 680.50p 686.00p 160491
20/12/2016 689.00p 694.00p 685.00p 685.00p 795970
19/12/2016 684.00p 695.01p 682.00p 691.00p 191815
16/12/2016 687.00p 690.00p 675.00p 684.00p 517345
15/12/2016 697.50p 699.00p 680.00p 689.50p 316371
14/12/2016 680.50p 691.50p 677.00p 687.50p 1375354
13/12/2016 690.50p 697.50p 687.50p 689.00p 334078
12/12/2016 698.00p 712.00p 692.00p 693.00p 199292
09/12/2016 699.00p 710.50p 698.50p 707.50p 305499
08/12/2016 707.00p 717.00p 705.38p 706.50p 354933
07/12/2016 690.50p 713.00p 690.50p 707.00p 602169
06/12/2016 675.00p 703.50p 673.00p 691.50p 347746
05/12/2016 679.00p 681.00p 670.50p 672.00p 169940
02/12/2016 673.50p 675.50p 666.50p 672.00p 231375
01/12/2016 675.00p 675.00p 663.50p 668.50p 130624
30/11/2016 665.50p 672.50p 663.00p 670.00p 465044
29/11/2016 653.50p 671.50p 653.50p 669.00p 576419
28/11/2016 662.00p 670.00p 656.00p 669.50p 180731
25/11/2016 667.00p 673.00p 667.00p 669.00p 170481
24/11/2016 690.00p 690.36p 667.00p 667.50p 153543
23/11/2016 669.50p 689.00p 665.00p 679.50p 453912
22/11/2016 681.00p 688.50p 679.50p 686.00p 353084
21/11/2016 688.50p 688.50p 671.00p 672.00p 392289
18/11/2016 685.00p 686.00p 679.50p 682.00p 274440
17/11/2016 675.00p 687.50p 675.00p 684.00p 429802
16/11/2016 673.00p 693.50p 672.50p 677.50p 338463
15/11/2016 678.00p 690.50p 678.00p 687.50p 469916
14/11/2016 687.50p 688.50p 677.50p 680.00p 299610
11/11/2016 681.50p 681.50p 663.50p 678.50p 345002
10/11/2016 664.50p 703.50p 664.50p 675.00p 319276
09/11/2016 658.50p 686.00p 650.00p 680.00p 263171
08/11/2016 670.00p 677.78p 664.00p 674.50p 257507
07/11/2016 660.50p 667.00p 655.00p 667.00p 164355
04/11/2016 664.50p 668.00p 647.50p 657.00p 263268
03/11/2016 673.00p 676.00p 659.50p 669.00p 783244
02/11/2016 648.50p 664.50p 648.50p 659.50p 332341
01/11/2016 701.00p 701.00p 653.00p 657.00p 875079
31/10/2016 696.00p 700.50p 684.50p 694.00p 170736
28/10/2016 692.50p 705.00p 688.00p 699.00p 149327
27/10/2016 694.50p 700.00p 679.50p 693.00p 275120
26/10/2016 705.50p 722.99p 686.50p 692.00p 276481
25/10/2016 720.00p 720.00p 701.00p 701.00p 366432
24/10/2016 721.50p 725.50p 714.50p 721.00p 208270
21/10/2016 717.50p 719.50p 707.00p 717.00p 184130
20/10/2016 715.00p 718.50p 708.50p 714.00p 168149
19/10/2016 708.00p 714.50p 701.00p 711.00p 213495
18/10/2016 709.00p 713.50p 700.00p 702.50p 352622
17/10/2016 712.00p 714.88p 700.00p 704.50p 230287
14/10/2016 715.00p 726.00p 712.00p 719.00p 184098
13/10/2016 706.00p 725.00p 691.50p 721.50p 1072788
12/10/2016 710.50p 716.00p 700.00p 706.00p 184134
11/10/2016 736.50p 736.50p 705.00p 710.50p 359321
10/10/2016 742.50p 742.50p 716.00p 718.00p 259028
07/10/2016 736.50p 742.50p 724.98p 731.50p 376675
06/10/2016 748.50p 755.00p 723.50p 730.50p 278645
05/10/2016 756.00p 756.00p 732.00p 740.00p 220525
04/10/2016 722.00p 757.50p 722.00p 741.50p 318415
03/10/2016 697.50p 748.00p 697.50p 739.50p 238999
30/09/2016 697.00p 716.00p 697.00p 716.00p 203460
29/09/2016 700.00p 716.50p 698.50p 714.50p 531756
28/09/2016 701.50p 720.50p 701.50p 711.50p 146974
27/09/2016 711.50p 715.98p 694.50p 707.00p 889178
26/09/2016 710.00p 720.00p 705.50p 715.50p 260552
23/09/2016 730.50p 730.50p 716.00p 725.00p 229267
22/09/2016 730.00p 730.78p 720.50p 725.50p 315457
21/09/2016 732.00p 739.00p 723.50p 725.50p 482313
20/09/2016 743.00p 747.00p 725.00p 730.50p 319635
19/09/2016 759.50p 768.00p 743.50p 744.00p 541733
16/09/2016 733.50p 764.50p 731.50p 764.50p 423008
15/09/2016 728.50p 734.50p 717.00p 731.00p 141397
14/09/2016 732.00p 740.58p 730.50p 732.00p 136306
13/09/2016 743.00p 746.00p 735.50p 739.50p 120138
12/09/2016 752.50p 754.24p 740.57p 744.50p 129810
09/09/2016 768.00p 780.50p 756.00p 761.00p 294700
08/09/2016 753.50p 773.00p 751.18p 771.00p 134007
07/09/2016 751.50p 761.50p 745.00p 758.00p 193332
06/09/2016 750.50p 759.00p 746.00p 748.50p 74203
05/09/2016 745.50p 759.50p 745.50p 757.50p 145395
02/09/2016 763.50p 768.00p 741.50p 754.50p 315554
01/09/2016 736.50p 776.00p 736.50p 750.50p 198982
31/08/2016 735.00p 750.00p 732.50p 740.00p 104601
30/08/2016 728.00p 743.00p 726.50p 742.00p 170421
26/08/2016 735.00p 740.50p 729.50p 737.00p 104879
25/08/2016 754.00p 754.00p 731.00p 741.00p 96626
24/08/2016 749.00p 755.50p 744.50p 750.00p 96255
23/08/2016 750.00p 760.00p 744.00p 747.50p 175575
22/08/2016 752.50p 752.50p 737.00p 748.00p 144077
19/08/2016 738.50p 750.00p 732.00p 747.00p 151360
18/08/2016 728.00p 746.00p 727.50p 737.50p 118836
17/08/2016 716.50p 755.00p 714.45p 728.50p 310797
16/08/2016 708.00p 717.74p 698.00p 699.00p 211747
15/08/2016 714.50p 725.00p 702.00p 714.00p 128076
12/08/2016 675.50p 714.00p 675.50p 714.00p 431175
11/08/2016 681.50p 689.50p 677.50p 683.00p 150532
10/08/2016 680.00p 697.00p 668.00p 683.50p 315502
09/08/2016 680.00p 702.00p 680.00p 689.50p 154527
08/08/2016 699.00p 704.00p 685.00p 685.00p 245740
05/08/2016 688.00p 694.00p 683.00p 689.50p 361936
04/08/2016 692.50p 701.00p 682.50p 683.00p 152109
03/08/2016 681.50p 697.50p 678.50p 682.00p 143098
02/08/2016 699.00p 706.00p 676.00p 693.50p 166248
01/08/2016 701.00p 705.00p 677.00p 695.50p 150655
29/07/2016 692.00p 709.50p 683.50p 699.00p 168387
28/07/2016 691.00p 723.50p 690.00p 699.50p 180614
27/07/2016 655.50p 705.00p 655.50p 699.00p 222502
26/07/2016 673.50p 685.17p 657.00p 657.00p 186945
25/07/2016 672.00p 689.00p 670.16p 682.00p 120937
22/07/2016 670.50p 679.00p 667.00p 673.50p 204657
21/07/2016 686.50p 686.50p 665.00p 674.50p 131896
20/07/2016 669.50p 678.00p 657.50p 675.00p 190954
19/07/2016 666.50p 672.50p 652.50p 662.00p 161032
18/07/2016 643.50p 673.00p 643.50p 662.50p 132856
15/07/2016 659.00p 663.74p 642.00p 648.50p 151627
14/07/2016 641.50p 660.00p 641.50p 659.00p 201117
13/07/2016 650.00p 662.50p 640.00p 645.00p 417508
12/07/2016 628.50p 667.41p 627.00p 648.00p 357779
11/07/2016 577.50p 629.00p 576.50p 623.00p 330561
08/07/2016 557.50p 592.00p 557.50p 588.00p 177716
07/07/2016 554.50p 564.50p 542.50p 559.50p 190839
06/07/2016 568.00p 571.83p 542.18p 548.50p 487394
05/07/2016 625.50p 627.50p 569.50p 577.00p 234445
04/07/2016 624.00p 624.00p 608.50p 618.50p 172091
01/07/2016 621.50p 630.00p 607.50p 620.00p 277006
30/06/2016 623.00p 627.00p 611.00p 613.00p 367720
29/06/2016 614.50p 623.28p 607.00p 615.00p 726938
28/06/2016 595.50p 614.50p 581.50p 608.00p 466098
27/06/2016 623.50p 633.50p 565.50p 582.00p 929168
24/06/2016 710.00p 710.00p 606.00p 620.00p 653047
23/06/2016 736.00p 780.50p 735.00p 780.50p 240713
22/06/2016 740.00p 754.00p 735.00p 740.50p 193090
21/06/2016 733.50p 774.50p 733.50p 750.50p 138867
20/06/2016 711.50p 751.00p 711.50p 751.00p 236540
17/06/2016 705.00p 705.00p 680.20p 703.50p 535603
16/06/2016 725.00p 725.00p 687.50p 690.00p 245733
15/06/2016 710.00p 719.00p 705.50p 705.50p 356556
14/06/2016 720.00p 737.46p 708.50p 710.00p 253642
13/06/2016 741.00p 741.00p 717.09p 726.50p 203941
10/06/2016 757.00p 757.00p 725.00p 726.50p 105512
09/06/2016 755.00p 758.50p 747.50p 757.00p 120433
08/06/2016 753.50p 760.00p 749.50p 757.00p 116113
07/06/2016 753.00p 770.00p 752.50p 759.50p 166991
06/06/2016 776.00p 793.00p 749.00p 759.00p 231120
03/06/2016 800.00p 805.50p 776.50p 780.00p 101323
02/06/2016 780.50p 788.00p 776.00p 785.00p 130192
01/06/2016 772.00p 783.00p 772.00p 778.00p 856200
31/05/2016 784.00p 786.88p 773.50p 777.50p 898963
27/05/2016 779.00p 781.50p 773.00p 777.00p 62451
26/05/2016 785.00p 788.00p 774.00p 775.00p 71812
25/05/2016 787.00p 794.00p 779.00p 786.50p 104799
24/05/2016 775.00p 785.50p 772.00p 780.00p 126964
23/05/2016 758.00p 782.50p 758.00p 781.00p 123105
20/05/2016 767.00p 769.50p 755.50p 765.00p 105709
19/05/2016 763.50p 771.00p 760.50p 762.00p 121228
18/05/2016 774.50p 775.50p 767.00p 768.50p 322875
17/05/2016 767.50p 782.00p 767.00p 774.00p 171062
16/05/2016 755.00p 767.50p 752.45p 766.50p 124875
13/05/2016 758.00p 764.00p 755.00p 760.00p 229337
12/05/2016 763.50p 768.00p 754.00p 763.00p 136651
11/05/2016 751.50p 788.00p 744.50p 766.50p 207921
10/05/2016 759.00p 759.00p 750.00p 751.00p 225456
09/05/2016 755.50p 755.50p 748.00p 754.50p 108995
06/05/2016 746.00p 757.00p 746.00p 749.00p 128453
05/05/2016 743.00p 756.00p 740.50p 749.50p 154916
04/05/2016 740.00p 747.00p 736.00p 746.50p 176723
03/05/2016 750.00p 750.00p 736.00p 742.50p 180091
29/04/2016 743.50p 746.50p 732.50p 742.00p 218940
28/04/2016 728.00p 755.00p 726.50p 751.50p 182416
27/04/2016 716.00p 732.50p 712.50p 732.50p 245185
26/04/2016 701.50p 713.50p 699.50p 713.50p 1081545
25/04/2016 707.00p 707.00p 689.49p 701.50p 529926
22/04/2016 689.50p 707.00p 689.50p 698.50p 336748
21/04/2016 710.00p 710.00p 697.50p 697.50p 257680
20/04/2016 728.00p 728.00p 705.00p 710.00p 505941
19/04/2016 711.50p 724.50p 708.00p 708.00p 264085

*Close Price adjusted for both dividends and splits