Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/03/2018 985.00p 985.00p 970.00p 975.00p 324032
22/03/2018 992.00p 1,002.00p 983.00p 986.50p 204014
21/03/2018 990.50p 1,006.00p 989.00p 996.50p 304525
20/03/2018 989.00p 994.00p 980.50p 988.50p 304036
19/03/2018 979.00p 990.50p 976.00p 987.50p 230895
16/03/2018 981.50p 982.50p 973.00p 980.00p 660588
15/03/2018 989.00p 989.00p 966.25p 979.50p 365960
14/03/2018 981.00p 994.00p 973.50p 976.00p 283771
13/03/2018 996.00p 1,002.00p 974.00p 978.50p 355948
12/03/2018 1,011.00p 1,011.00p 997.07p 997.50p 184152
09/03/2018 1,021.00p 1,025.00p 1,004.00p 1,005.00p 141868
08/03/2018 990.00p 1,017.44p 987.00p 1,012.00p 224928
07/03/2018 970.00p 992.50p 970.00p 988.50p 220833
06/03/2018 977.00p 981.00p 962.00p 970.00p 125074
05/03/2018 958.50p 974.00p 955.52p 971.50p 142547
02/03/2018 964.00p 973.00p 959.50p 959.50p 104785
01/03/2018 960.00p 972.00p 953.50p 966.50p 163001
28/02/2018 972.50p 975.50p 957.50p 957.50p 292557
27/02/2018 998.00p 1,001.00p 974.50p 974.50p 179861
26/02/2018 1,000.00p 1,004.00p 992.50p 993.50p 96540
23/02/2018 990.00p 996.50p 984.00p 994.50p 104350
22/02/2018 984.50p 990.00p 977.50p 987.50p 180347
21/02/2018 981.00p 997.00p 980.50p 989.50p 175336
20/02/2018 989.00p 994.50p 983.50p 983.50p 188625
19/02/2018 986.50p 995.50p 983.50p 984.50p 79095
16/02/2018 995.50p 997.90p 985.00p 990.00p 160568
15/02/2018 971.00p 990.00p 970.50p 989.00p 351626
14/02/2018 972.00p 972.00p 959.00p 963.50p 227529
13/02/2018 942.50p 955.50p 942.50p 955.00p 170183
12/02/2018 955.50p 955.50p 943.00p 949.50p 119700
09/02/2018 954.00p 958.00p 940.50p 944.00p 163299
08/02/2018 964.00p 969.00p 955.50p 956.00p 188382
07/02/2018 953.00p 970.00p 942.00p 968.50p 634356
06/02/2018 958.50p 965.32p 940.50p 945.00p 484463
05/02/2018 982.50p 983.00p 952.50p 972.00p 266341
02/02/2018 1,007.00p 1,013.40p 983.50p 985.00p 219764
01/02/2018 1,023.00p 1,029.00p 1,002.00p 1,002.00p 205218
31/01/2018 1,046.00p 1,046.00p 1,019.00p 1,024.00p 186048
30/01/2018 1,031.00p 1,040.00p 1,022.00p 1,022.00p 234480
29/01/2018 1,036.00p 1,039.00p 1,029.00p 1,030.00p 273072
26/01/2018 1,024.00p 1,045.00p 1,019.00p 1,034.00p 301985
25/01/2018 1,011.00p 1,026.00p 989.50p 1,026.00p 236168
24/01/2018 1,006.00p 1,019.00p 1,003.00p 1,005.00p 124930
23/01/2018 1,014.00p 1,014.00p 995.50p 1,006.00p 197123
22/01/2018 991.00p 1,012.00p 991.00p 1,007.00p 165018
19/01/2018 988.50p 995.00p 981.00p 992.50p 116775
18/01/2018 991.00p 992.00p 979.50p 984.00p 175560
17/01/2018 999.00p 1,006.00p 983.50p 989.00p 267623
16/01/2018 972.00p 1,003.00p 966.00p 1,003.00p 436338
15/01/2018 969.00p 970.50p 954.50p 965.50p 84809
12/01/2018 980.50p 983.50p 968.00p 971.00p 203011
11/01/2018 972.50p 980.00p 971.00p 978.00p 238351
10/01/2018 974.50p 980.50p 954.50p 974.00p 417502
09/01/2018 987.00p 987.00p 963.50p 979.00p 180317
08/01/2018 982.00p 986.50p 979.50p 982.50p 338843
05/01/2018 969.50p 984.50p 968.50p 980.00p 291816
04/01/2018 987.00p 987.00p 972.50p 976.50p 195390
03/01/2018 995.00p 1,004.00p 980.50p 980.50p 191559
02/01/2018 993.00p 1,000.50p 970.50p 985.00p 148503
29/12/2017 988.00p 995.00p 985.00p 993.00p 101002
28/12/2017 994.50p 997.50p 986.00p 988.00p 202239
27/12/2017 990.50p 995.50p 982.15p 993.00p 252946
22/12/2017 991.50p 999.50p 987.50p 989.50p 147021
21/12/2017 981.00p 990.00p 978.00p 990.00p 233933
20/12/2017 982.50p 991.00p 971.60p 985.00p 233160
19/12/2017 975.50p 989.00p 974.50p 985.00p 222550
18/12/2017 965.00p 975.50p 965.00p 971.50p 231359
15/12/2017 960.50p 967.00p 957.00p 961.00p 344155
14/12/2017 964.50p 964.50p 950.00p 960.50p 279829
13/12/2017 944.50p 958.00p 932.00p 949.50p 276346
12/12/2017 952.00p 954.50p 933.50p 942.00p 235147
11/12/2017 942.50p 954.00p 936.46p 951.50p 186093
08/12/2017 935.50p 937.50p 927.00p 935.00p 259711
07/12/2017 935.00p 939.00p 929.00p 934.50p 182672
06/12/2017 930.00p 941.50p 927.50p 932.00p 189098
05/12/2017 933.00p 936.00p 928.50p 930.50p 201955
04/12/2017 944.00p 944.00p 931.00p 932.00p 191978
01/12/2017 942.00p 943.50p 929.00p 933.50p 192809
30/11/2017 939.00p 945.00p 935.50p 939.50p 192169
29/11/2017 939.00p 954.50p 939.00p 945.00p 197817
28/11/2017 947.50p 947.50p 933.00p 941.50p 92106
27/11/2017 944.00p 951.50p 939.00p 940.00p 92733
24/11/2017 954.50p 954.50p 942.50p 946.50p 126430
23/11/2017 923.50p 954.00p 923.50p 950.50p 200397
22/11/2017 947.00p 952.50p 942.00p 944.50p 195880
21/11/2017 936.50p 955.00p 932.50p 947.00p 340700
20/11/2017 956.50p 959.00p 932.50p 939.00p 262264
17/11/2017 925.50p 963.00p 925.50p 955.00p 337979
16/11/2017 923.00p 948.50p 923.00p 947.00p 142459
15/11/2017 942.50p 942.50p 925.50p 937.00p 179079
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

*Close Price adjusted for both dividends and splits