Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/09/2014 610.50p 625.50p 610.50p 622.00p 848084
16/09/2014 611.00p 625.00p 610.50p 615.00p 128552
15/09/2014 610.00p 621.50p 610.00p 612.00p 703063
12/09/2014 602.50p 613.00p 602.50p 612.50p 646703
11/09/2014 593.00p 610.00p 593.00p 608.00p 152156
10/09/2014 620.00p 620.00p 601.50p 606.50p 127839
09/09/2014 620.00p 626.00p 619.00p 619.00p 297685
08/09/2014 634.50p 638.50p 619.00p 624.50p 69435
05/09/2014 625.00p 642.00p 625.00p 629.50p 111046
04/09/2014 643.00p 647.00p 638.00p 638.00p 80586
03/09/2014 641.00p 646.00p 636.00p 638.50p 114514
02/09/2014 642.00p 645.00p 638.00p 642.00p 95149
01/09/2014 647.00p 648.00p 643.50p 645.50p 129485
29/08/2014 630.50p 645.50p 630.50p 643.50p 99098
28/08/2014 647.00p 647.00p 639.60p 645.00p 141093
27/08/2014 641.50p 650.00p 641.50p 647.50p 101362
26/08/2014 645.50p 646.00p 636.00p 646.00p 104456
22/08/2014 640.50p 641.50p 632.36p 640.00p 82438
21/08/2014 640.50p 646.70p 637.00p 642.50p 82324
20/08/2014 646.00p 647.00p 635.00p 640.50p 114024
19/08/2014 633.00p 643.50p 632.02p 643.00p 421450
18/08/2014 632.00p 632.00p 625.50p 629.50p 405741
15/08/2014 633.00p 634.50p 625.50p 628.50p 118672
14/08/2014 615.00p 633.00p 615.00p 630.00p 533579
13/08/2014 604.50p 619.50p 600.00p 618.00p 320532
12/08/2014 602.50p 602.50p 597.00p 600.00p 442241
11/08/2014 593.50p 600.50p 593.50p 600.00p 964187
08/08/2014 588.50p 598.50p 578.50p 595.50p 515155
07/08/2014 568.00p 615.00p 568.00p 590.00p 2982018
06/08/2014 580.50p 584.00p 570.00p 574.50p 247615
05/08/2014 579.00p 584.50p 576.50p 584.00p 96706
04/08/2014 571.00p 580.50p 568.50p 578.00p 291527
01/08/2014 582.00p 593.00p 567.52p 571.50p 237137
31/07/2014 590.00p 599.00p 586.50p 593.00p 166840
30/07/2014 595.50p 595.50p 582.00p 590.00p 97422
29/07/2014 593.00p 597.00p 583.50p 583.50p 74887
28/07/2014 584.50p 592.50p 581.03p 586.00p 49551
25/07/2014 588.50p 595.50p 584.50p 587.00p 70327
24/07/2014 600.50p 600.50p 589.00p 591.50p 215286
23/07/2014 595.00p 600.00p 588.00p 599.00p 317844
22/07/2014 593.00p 597.50p 588.00p 593.00p 116063
21/07/2014 596.00p 597.50p 590.00p 596.50p 55656
18/07/2014 601.00p 601.50p 588.50p 595.00p 865927
17/07/2014 595.50p 601.50p 589.50p 600.00p 629544
16/07/2014 597.50p 600.00p 591.50p 594.50p 110470
15/07/2014 597.00p 606.00p 590.50p 595.00p 49639
14/07/2014 601.50p 602.50p 597.27p 600.00p 367275
11/07/2014 601.00p 605.50p 595.50p 598.50p 157259
10/07/2014 613.00p 614.50p 595.50p 600.00p 193843
09/07/2014 607.00p 613.00p 599.50p 607.00p 105038
08/07/2014 624.50p 624.50p 610.00p 613.00p 93188
07/07/2014 626.50p 629.00p 617.50p 620.50p 45054
04/07/2014 621.00p 631.00p 621.00p 626.50p 51698
03/07/2014 624.50p 627.00p 620.27p 626.50p 214145
02/07/2014 629.00p 631.00p 621.00p 621.50p 284113
01/07/2014 627.50p 629.50p 625.00p 625.00p 140947
30/06/2014 629.00p 631.50p 626.00p 629.00p 231882
27/06/2014 633.00p 634.74p 626.50p 626.50p 124782
26/06/2014 625.00p 639.00p 622.93p 628.50p 229222
25/06/2014 636.00p 636.00p 618.00p 623.50p 51167
24/06/2014 629.00p 631.47p 617.50p 627.50p 402000
23/06/2014 637.00p 642.00p 630.13p 630.50p 120392
20/06/2014 639.50p 643.50p 635.50p 638.50p 279642
19/06/2014 650.00p 657.00p 634.00p 637.50p 296395
18/06/2014 642.00p 648.50p 635.50p 648.50p 113116
17/06/2014 640.50p 640.50p 628.00p 633.50p 210488
16/06/2014 637.00p 644.00p 627.00p 636.00p 453033
13/06/2014 639.50p 646.00p 632.50p 643.00p 127898
12/06/2014 645.50p 648.50p 639.27p 641.00p 140274
11/06/2014 643.00p 647.50p 627.50p 645.50p 107346
10/06/2014 648.00p 648.00p 633.50p 641.00p 131597
09/06/2014 647.00p 647.50p 633.50p 633.50p 5820807
06/06/2014 627.50p 647.50p 627.00p 647.50p 41736
05/06/2014 624.50p 630.00p 621.00p 627.50p 129798
04/06/2014 623.00p 629.50p 622.00p 626.00p 48010
03/06/2014 630.50p 630.50p 613.50p 625.00p 125053
02/06/2014 641.00p 641.00p 623.50p 628.00p 232425
30/05/2014 629.00p 640.00p 629.00p 635.00p 116741
29/05/2014 637.50p 641.00p 625.50p 631.50p 54684
28/05/2014 630.50p 638.35p 628.00p 634.00p 546030
27/05/2014 603.00p 630.50p 603.00p 629.50p 197495
23/05/2014 606.50p 617.00p 602.46p 612.00p 82907
22/05/2014 615.00p 615.00p 602.31p 613.00p 79249
21/05/2014 611.50p 611.50p 602.50p 608.00p 98677
20/05/2014 616.50p 622.97p 607.00p 611.00p 97492
19/05/2014 607.50p 621.00p 607.50p 614.50p 202822
16/05/2014 609.50p 617.50p 596.50p 610.00p 542336
15/05/2014 621.00p 622.50p 606.98p 615.00p 102499
14/05/2014 629.00p 629.00p 615.00p 621.50p 78336
13/05/2014 634.50p 635.00p 620.00p 623.50p 1272894
12/05/2014 631.50p 631.50p 621.00p 627.00p 67396
09/05/2014 629.50p 629.50p 620.00p 625.00p 94886
08/05/2014 628.00p 633.50p 623.00p 627.50p 360120
07/05/2014 613.00p 625.00p 606.00p 625.00p 142657
06/05/2014 625.00p 625.00p 606.00p 611.50p 86171
02/05/2014 600.50p 622.00p 600.00p 611.50p 327998
01/05/2014 606.50p 607.00p 587.00p 605.00p 509757
30/04/2014 601.50p 601.50p 587.50p 600.00p 204912
29/04/2014 605.00p 612.00p 593.50p 599.50p 164651
28/04/2014 609.50p 609.50p 598.00p 606.50p 126913
25/04/2014 610.00p 617.00p 602.00p 603.00p 127164
24/04/2014 619.00p 620.50p 609.50p 617.00p 106938
23/04/2014 627.50p 627.50p 609.00p 615.00p 90478
22/04/2014 618.50p 623.00p 613.70p 622.00p 55087
17/04/2014 600.00p 617.00p 600.00p 613.00p 277191
16/04/2014 625.50p 625.50p 596.00p 613.50p 238431
15/04/2014 623.50p 630.00p 611.50p 615.50p 175592
14/04/2014 636.50p 643.00p 614.50p 621.00p 114792
11/04/2014 646.00p 657.00p 628.00p 634.00p 217577
10/04/2014 663.00p 663.00p 649.30p 655.00p 538246
09/04/2014 656.50p 657.50p 646.00p 653.00p 172122
08/04/2014 671.00p 671.00p 647.50p 649.50p 233796
07/04/2014 658.50p 669.50p 651.50p 666.00p 96586
04/04/2014 668.00p 673.50p 649.75p 655.50p 306228
03/04/2014 664.50p 681.50p 664.50p 671.50p 97435
02/04/2014 678.00p 684.00p 671.00p 675.50p 161359
01/04/2014 672.50p 679.50p 666.00p 679.50p 121160
31/03/2014 658.00p 667.50p 657.00p 667.50p 98000
28/03/2014 655.50p 666.00p 655.00p 658.50p 186730
27/03/2014 664.00p 665.00p 658.00p 663.50p 73013
26/03/2014 650.00p 664.50p 643.00p 664.00p 163733
25/03/2014 635.00p 651.00p 633.00p 643.00p 83801
24/03/2014 657.00p 657.00p 628.50p 632.50p 124684
21/03/2014 640.00p 662.00p 639.00p 648.00p 2083991
20/03/2014 638.00p 644.50p 616.00p 638.50p 704615
19/03/2014 622.00p 624.39p 611.50p 616.00p 84019
18/03/2014 614.50p 625.50p 604.00p 624.00p 106775
17/03/2014 607.00p 624.00p 601.26p 613.00p 104555
14/03/2014 583.00p 606.00p 583.00p 604.00p 151074
13/03/2014 595.00p 602.00p 584.50p 584.50p 116690
12/03/2014 612.50p 615.00p 595.00p 595.00p 132839
11/03/2014 624.00p 626.00p 606.50p 615.00p 66509
10/03/2014 600.00p 628.50p 600.00p 610.50p 223054
07/03/2014 612.00p 616.00p 598.50p 598.50p 82314
06/03/2014 627.50p 627.50p 610.00p 610.00p 54995
05/03/2014 609.00p 623.82p 609.00p 611.50p 52781
04/03/2014 602.50p 617.00p 602.50p 613.00p 126046
03/03/2014 604.00p 617.94p 604.00p 609.00p 79887
28/02/2014 604.00p 615.67p 604.00p 611.00p 177122
27/02/2014 601.50p 615.50p 601.50p 609.50p 65610
26/02/2014 614.50p 624.45p 603.01p 612.00p 62141
25/02/2014 619.00p 624.50p 614.50p 615.50p 157107
24/02/2014 620.50p 626.00p 615.50p 622.00p 63266
21/02/2014 628.50p 633.00p 623.00p 624.00p 136913
20/02/2014 623.00p 632.00p 623.00p 630.00p 55039
19/02/2014 625.50p 633.50p 624.00p 630.00p 47775
18/02/2014 627.00p 632.97p 627.00p 630.00p 87328
17/02/2014 632.00p 632.00p 627.50p 630.00p 52272
14/02/2014 628.00p 630.00p 626.50p 630.00p 37862
13/02/2014 625.00p 634.00p 625.00p 630.00p 129620
12/02/2014 626.00p 632.38p 626.00p 630.00p 76192
11/02/2014 634.00p 634.00p 625.00p 629.00p 41979
10/02/2014 621.00p 633.50p 619.00p 625.00p 72844
07/02/2014 618.50p 625.56p 618.50p 625.00p 67091
06/02/2014 624.50p 624.50p 617.00p 622.50p 42609
05/02/2014 606.50p 621.00p 606.50p 617.50p 75246
04/02/2014 614.00p 615.00p 605.00p 610.50p 129995
03/02/2014 622.00p 631.70p 613.00p 613.00p 96217
31/01/2014 638.50p 638.50p 621.50p 625.00p 129289
30/01/2014 631.00p 631.00p 615.00p 624.50p 69847
29/01/2014 639.50p 639.50p 606.89p 620.00p 85537
28/01/2014 620.50p 659.50p 615.50p 624.50p 68127
27/01/2014 652.00p 652.00p 619.50p 630.00p 70383
24/01/2014 658.50p 658.50p 627.80p 639.50p 102429
23/01/2014 644.00p 660.50p 643.00p 649.00p 115439
22/01/2014 666.50p 666.50p 645.00p 660.50p 125399
21/01/2014 646.50p 670.00p 646.50p 660.00p 189386
20/01/2014 661.50p 670.00p 660.00p 664.00p 181858
17/01/2014 665.00p 666.00p 660.50p 665.50p 55339
16/01/2014 670.00p 670.00p 659.00p 665.00p 264480
15/01/2014 670.00p 670.00p 665.00p 669.00p 52293
14/01/2014 663.50p 670.00p 655.50p 670.00p 127722
13/01/2014 669.50p 675.00p 660.00p 667.50p 127843
10/01/2014 662.00p 675.63p 660.00p 665.00p 83179
09/01/2014 664.00p 673.51p 660.00p 661.50p 128811
08/01/2014 650.00p 667.82p 647.50p 660.50p 4397233
07/01/2014 639.50p 650.00p 638.00p 647.50p 1026005
06/01/2014 648.50p 650.25p 636.00p 642.00p 57055
03/01/2014 638.50p 655.00p 638.50p 646.50p 26286
02/01/2014 640.50p 651.50p 632.00p 643.00p 49497
31/12/2013 632.50p 646.00p 632.50p 646.00p 10552
30/12/2013 637.00p 664.03p 635.50p 639.00p 64207
27/12/2013 650.00p 651.00p 638.00p 643.50p 35258
24/12/2013 646.00p 647.50p 633.98p 647.00p 4751
23/12/2013 639.00p 651.50p 639.00p 645.00p 29918
20/12/2013 636.50p 650.00p 636.50p 641.50p 178607
19/12/2013 630.00p 645.00p 630.00p 640.00p 148489
18/12/2013 636.00p 641.00p 629.66p 639.00p 142270
17/12/2013 638.00p 646.50p 629.50p 637.50p 148970
16/12/2013 639.00p 639.00p 619.00p 631.00p 19902
13/12/2013 639.00p 641.50p 630.00p 635.00p 30736
12/12/2013 646.50p 646.50p 621.00p 629.00p 38050
11/12/2013 646.50p 647.00p 628.50p 638.00p 69680
10/12/2013 623.00p 644.00p 617.12p 643.50p 59523
09/12/2013 610.00p 636.50p 610.00p 618.50p 44212
06/12/2013 615.00p 628.50p 610.50p 615.50p 74147
05/12/2013 636.50p 642.59p 620.00p 620.00p 87315
04/12/2013 643.50p 643.50p 633.00p 640.00p 39648
03/12/2013 649.50p 649.50p 635.50p 641.00p 71958
02/12/2013 650.00p 650.00p 638.50p 645.00p 42582

*Close Price adjusted for both dividends and splits