Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/05/2012 370.90p 370.90p 363.10p 368.30p 139578
01/05/2012 355.70p 369.42p 355.70p 368.40p 68389
30/04/2012 354.30p 358.30p 349.90p 357.60p 43236
27/04/2012 343.60p 364.40p 343.26p 354.50p 1237711
26/04/2012 344.30p 347.10p 340.00p 343.50p 73793
25/04/2012 347.90p 349.60p 340.00p 343.30p 76816
24/04/2012 348.20p 348.99p 342.40p 345.90p 31642
23/04/2012 351.30p 351.30p 339.00p 348.10p 135639
20/04/2012 349.90p 353.20p 348.30p 353.20p 34714
19/04/2012 353.10p 357.40p 347.80p 351.50p 7284524
18/04/2012 348.30p 353.30p 347.00p 350.60p 107561
17/04/2012 356.50p 356.50p 348.40p 349.70p 79607
16/04/2012 350.10p 358.70p 345.80p 354.90p 312456
13/04/2012 344.60p 353.90p 344.00p 351.40p 253435
12/04/2012 341.70p 354.60p 335.50p 346.30p 158718
11/04/2012 338.70p 345.90p 336.90p 340.50p 539502
10/04/2012 349.40p 350.30p 327.60p 338.60p 395115
05/04/2012 357.00p 357.00p 348.80p 350.30p 273237
04/04/2012 365.00p 365.00p 340.70p 355.20p 128690
03/04/2012 373.70p 373.70p 364.39p 365.10p 120574
02/04/2012 380.00p 380.00p 359.80p 365.00p 243209
30/03/2012 380.00p 388.80p 367.20p 377.50p 153415
29/03/2012 380.00p 383.40p 371.70p 380.00p 150861
28/03/2012 374.40p 383.50p 372.50p 379.00p 83168
27/03/2012 374.50p 378.10p 367.70p 375.90p 107329
26/03/2012 384.00p 384.00p 373.00p 373.00p 494825
23/03/2012 372.30p 377.20p 370.50p 375.00p 655342
22/03/2012 373.50p 376.90p 365.90p 373.00p 1503694
21/03/2012 381.10p 383.60p 363.46p 373.00p 259629
20/03/2012 386.20p 394.59p 380.00p 382.20p 438427
19/03/2012 393.00p 393.00p 381.00p 387.40p 219078
16/03/2012 384.80p 389.80p 375.70p 385.00p 266941
15/03/2012 384.90p 398.20p 374.00p 385.00p 155696
14/03/2012 397.00p 397.00p 372.48p 392.80p 240470
13/03/2012 376.80p 392.90p 368.60p 392.90p 322017
12/03/2012 369.00p 377.20p 365.00p 377.00p 50649
09/03/2012 362.80p 369.90p 362.10p 369.00p 33230
08/03/2012 364.20p 367.90p 360.00p 364.00p 39205
07/03/2012 365.30p 365.30p 359.00p 361.80p 38668
06/03/2012 371.00p 375.90p 352.88p 365.40p 75615
05/03/2012 372.20p 379.60p 362.24p 367.50p 214656
02/03/2012 377.90p 377.90p 364.00p 365.00p 48849
01/03/2012 370.00p 370.50p 363.90p 370.20p 160022
29/02/2012 359.60p 364.50p 359.60p 363.10p 50870
28/02/2012 369.00p 375.99p 356.90p 361.50p 124239
27/02/2012 368.20p 368.20p 354.62p 360.00p 27507
24/02/2012 356.10p 365.00p 356.10p 364.20p 54778
23/02/2012 360.10p 366.41p 358.80p 363.10p 160283
22/02/2012 352.70p 364.10p 352.70p 359.60p 32019
21/02/2012 362.30p 370.78p 353.90p 353.90p 89221
20/02/2012 362.40p 368.40p 360.20p 362.30p 147989
17/02/2012 352.60p 365.30p 352.60p 360.10p 47279
16/02/2012 356.80p 358.90p 354.50p 357.50p 57203
15/02/2012 358.00p 365.00p 352.20p 359.80p 102634
14/02/2012 364.70p 364.70p 355.30p 355.30p 26544
13/02/2012 370.60p 370.60p 359.90p 360.50p 46351
10/02/2012 352.70p 370.30p 352.70p 370.00p 64142
09/02/2012 354.20p 360.40p 349.10p 355.20p 18037
08/02/2012 348.00p 355.90p 347.80p 351.90p 83010
07/02/2012 357.20p 357.90p 349.90p 350.00p 99563
06/02/2012 349.50p 358.40p 346.30p 355.70p 34652
03/02/2012 362.80p 365.00p 349.10p 354.40p 127506
02/02/2012 360.00p 369.10p 358.50p 361.50p 49888
01/02/2012 336.10p 369.60p 328.20p 361.20p 134475
31/01/2012 338.80p 342.40p 330.60p 336.00p 104018
30/01/2012 335.00p 340.20p 331.30p 335.20p 114654
27/01/2012 324.40p 335.50p 324.40p 330.00p 44539
26/01/2012 322.40p 329.40p 322.40p 327.10p 15545
25/01/2012 310.80p 325.00p 310.80p 323.10p 497293
24/01/2012 318.00p 322.70p 311.90p 311.90p 90363
23/01/2012 324.90p 331.60p 320.50p 320.50p 69946
20/01/2012 324.50p 331.20p 322.90p 322.90p 126351
19/01/2012 335.00p 338.60p 316.70p 326.00p 1023600
18/01/2012 333.20p 342.10p 328.90p 329.90p 57248
17/01/2012 339.50p 344.70p 334.00p 334.90p 33901
16/01/2012 331.70p 339.10p 331.70p 338.60p 17294
13/01/2012 326.40p 337.90p 324.40p 331.60p 74533
12/01/2012 318.20p 327.40p 315.00p 326.60p 54261
11/01/2012 330.00p 330.40p 312.30p 318.40p 43712
10/01/2012 331.60p 335.20p 317.60p 320.00p 112291
09/01/2012 332.20p 336.73p 328.10p 328.10p 62694
06/01/2012 335.10p 340.90p 329.80p 336.00p 95609
05/01/2012 345.00p 348.30p 338.50p 344.10p 73846
04/01/2012 343.50p 345.50p 336.00p 345.50p 103292
03/01/2012 333.40p 341.80p 328.00p 341.80p 95325
30/12/2011 324.00p 327.70p 324.00p 327.60p 13172
29/12/2011 325.00p 326.50p 320.00p 326.50p 30136
28/12/2011 322.00p 327.50p 320.50p 325.00p 30970
23/12/2011 321.20p 323.40p 319.55p 321.30p 26000
22/12/2011 318.60p 321.40p 318.60p 320.00p 36942
21/12/2011 317.40p 321.70p 315.10p 316.90p 43259
20/12/2011 312.20p 321.10p 311.10p 314.80p 106598
19/12/2011 310.50p 316.60p 307.30p 311.00p 39955
16/12/2011 312.10p 315.00p 307.00p 310.00p 124096
15/12/2011 312.30p 315.90p 309.92p 310.00p 96702
14/12/2011 308.50p 315.00p 307.00p 310.10p 104513
13/12/2011 302.40p 314.70p 302.10p 308.50p 154549
12/12/2011 293.90p 300.90p 293.90p 300.00p 41598
09/12/2011 298.10p 300.40p 290.40p 298.40p 102359
08/12/2011 307.00p 307.00p 293.00p 298.10p 178460
07/12/2011 310.30p 312.80p 295.15p 304.50p 222670
06/12/2011 311.10p 313.30p 302.90p 308.40p 34780
05/12/2011 325.00p 330.18p 308.00p 313.90p 212441
02/12/2011 313.60p 322.60p 313.60p 319.90p 153021
01/12/2011 316.40p 324.90p 310.00p 316.20p 207244
30/11/2011 282.30p 319.93p 282.30p 319.80p 267264
29/11/2011 284.00p 297.40p 283.37p 285.50p 66866
28/11/2011 286.80p 288.00p 280.50p 284.40p 55105
25/11/2011 273.40p 291.10p 272.93p 284.90p 68725
24/11/2011 279.90p 279.90p 274.00p 275.00p 14372
23/11/2011 273.00p 280.00p 271.10p 280.00p 114436
22/11/2011 276.00p 276.10p 272.30p 275.40p 80034
21/11/2011 276.50p 276.50p 263.90p 271.60p 116443
18/11/2011 283.60p 288.70p 278.10p 278.50p 96195
17/11/2011 295.10p 298.00p 282.00p 286.40p 170248
16/11/2011 296.30p 303.50p 296.30p 300.70p 28783
15/11/2011 298.90p 301.30p 296.90p 298.00p 38196
14/11/2011 305.00p 305.10p 295.00p 301.70p 50278
11/11/2011 302.60p 306.70p 302.60p 302.60p 18142
10/11/2011 302.80p 308.70p 299.20p 302.00p 50583
09/11/2011 312.00p 312.00p 304.50p 307.50p 46752
08/11/2011 303.00p 310.40p 299.03p 310.40p 59136
07/11/2011 313.80p 313.80p 300.50p 301.70p 64443
04/11/2011 309.50p 314.00p 305.60p 309.20p 18483
03/11/2011 308.10p 311.60p 302.30p 308.00p 49299
02/11/2011 310.00p 315.90p 304.30p 307.20p 44796
01/11/2011 308.50p 312.00p 305.10p 308.30p 70527
31/10/2011 303.00p 314.50p 303.00p 310.30p 121670
28/10/2011 302.30p 309.40p 300.40p 305.00p 82591
27/10/2011 293.60p 302.60p 293.60p 302.60p 90742
26/10/2011 288.00p 292.00p 286.20p 291.40p 84337
25/10/2011 281.00p 289.30p 279.50p 288.20p 69711
24/10/2011 278.80p 281.90p 275.60p 280.00p 251396
21/10/2011 267.00p 277.90p 267.00p 276.20p 86129
20/10/2011 273.60p 273.60p 266.20p 267.70p 37075
19/10/2011 281.40p 281.40p 272.50p 274.70p 58487
18/10/2011 279.80p 279.93p 272.30p 272.30p 35334
17/10/2011 286.90p 292.50p 278.20p 280.40p 53489
14/10/2011 285.80p 294.20p 282.60p 287.80p 128484
13/10/2011 289.30p 296.00p 283.10p 283.10p 125818
12/10/2011 290.30p 293.90p 287.50p 289.00p 77592
11/10/2011 290.40p 296.60p 286.70p 292.20p 43203
10/10/2011 280.20p 292.90p 280.20p 291.10p 57337
07/10/2011 275.70p 282.90p 274.20p 282.90p 96346
06/10/2011 259.20p 278.50p 259.20p 275.00p 180873
05/10/2011 260.90p 263.60p 256.00p 259.00p 198393
04/10/2011 278.10p 278.20p 254.60p 256.20p 241148
03/10/2011 286.10p 288.00p 278.50p 281.00p 95810
30/09/2011 293.70p 296.90p 285.30p 285.30p 67998
29/09/2011 296.30p 298.00p 293.90p 295.10p 28029
28/09/2011 288.60p 298.10p 288.60p 296.00p 99283
27/09/2011 295.40p 297.00p 286.50p 288.60p 82982
26/09/2011 293.10p 300.20p 292.70p 293.50p 144076
23/09/2011 300.80p 302.40p 295.00p 300.00p 519542
22/09/2011 296.60p 302.50p 296.60p 300.30p 406695
21/09/2011 298.00p 302.50p 297.70p 300.50p 56052
20/09/2011 290.60p 305.90p 290.60p 300.00p 74327
19/09/2011 292.80p 294.70p 288.10p 293.00p 86432
16/09/2011 290.60p 297.50p 290.00p 296.60p 151968
15/09/2011 290.30p 296.90p 289.80p 290.50p 83571
14/09/2011 299.80p 299.80p 289.70p 290.00p 102745
13/09/2011 292.70p 296.80p 289.00p 296.00p 142431
12/09/2011 289.80p 298.70p 288.40p 292.50p 82457
09/09/2011 292.40p 292.50p 288.80p 288.80p 68233
08/09/2011 295.70p 300.00p 290.20p 294.50p 33477
07/09/2011 296.40p 296.70p 287.10p 293.10p 37006
06/09/2011 295.60p 297.73p 288.20p 288.20p 74166
05/09/2011 304.00p 306.80p 296.80p 296.80p 23224
02/09/2011 306.20p 313.10p 305.70p 306.10p 122305
01/09/2011 311.90p 312.00p 309.20p 310.30p 42637
31/08/2011 309.20p 313.00p 308.00p 313.00p 329970
30/08/2011 314.20p 317.30p 309.70p 309.70p 60080
26/08/2011 310.00p 315.90p 307.10p 310.00p 55912
25/08/2011 310.80p 315.00p 308.00p 310.00p 43519
24/08/2011 309.20p 312.20p 308.70p 311.00p 51235
23/08/2011 310.00p 315.90p 308.30p 308.30p 144247
22/08/2011 305.10p 313.00p 305.10p 309.00p 56834
19/08/2011 313.90p 316.20p 304.70p 311.00p 148203
18/08/2011 311.20p 320.00p 309.31p 314.10p 161356
17/08/2011 323.10p 323.10p 310.10p 312.50p 161459
16/08/2011 316.00p 321.40p 316.00p 317.90p 59302
15/08/2011 320.00p 324.60p 316.60p 318.40p 54244
12/08/2011 316.40p 331.70p 316.40p 322.00p 102451
11/08/2011 316.00p 320.10p 310.40p 320.10p 135732
10/08/2011 334.40p 334.40p 308.50p 311.00p 126167
09/08/2011 311.10p 330.20p 305.45p 330.20p 150251
08/08/2011 321.70p 322.00p 306.30p 310.10p 140697
05/08/2011 335.90p 336.00p 319.50p 322.10p 193274
04/08/2011 338.40p 343.30p 330.00p 337.30p 209466
03/08/2011 336.00p 345.70p 333.40p 336.00p 141350
02/08/2011 347.40p 347.40p 337.10p 339.50p 185405
01/08/2011 341.40p 343.60p 336.40p 340.70p 742405
29/07/2011 350.00p 351.50p 335.20p 338.40p 172683
28/07/2011 352.40p 353.40p 350.00p 350.00p 108582
27/07/2011 353.10p 357.80p 353.00p 353.00p 110816
26/07/2011 357.20p 361.84p 354.21p 355.70p 335023
25/07/2011 356.00p 360.00p 349.70p 355.70p 325808
22/07/2011 352.40p 356.90p 349.00p 349.80p 56929
21/07/2011 356.60p 359.00p 353.00p 353.00p 60830
20/07/2011 361.60p 362.60p 358.00p 359.90p 95318

*Close Price adjusted for both dividends and splits