Savills (SVS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/09/2012 397.70p 407.10p 397.70p 407.10p 53683
10/09/2012 407.00p 409.90p 400.15p 407.00p 25944
07/09/2012 405.00p 411.20p 401.09p 405.80p 95513
06/09/2012 397.40p 404.84p 391.50p 404.80p 124479
05/09/2012 383.60p 391.60p 383.60p 389.50p 36154
04/09/2012 388.20p 393.80p 386.70p 386.70p 37209
03/09/2012 395.00p 401.30p 389.70p 389.70p 39799
31/08/2012 393.50p 395.00p 389.20p 391.20p 1300609
30/08/2012 398.60p 398.60p 390.10p 393.50p 89166
29/08/2012 387.10p 399.80p 387.10p 397.40p 64372
28/08/2012 407.10p 407.10p 385.60p 392.00p 84464
24/08/2012 390.20p 402.00p 390.20p 399.90p 44766
23/08/2012 400.00p 405.80p 396.00p 396.20p 1068965
22/08/2012 398.10p 405.00p 392.00p 399.20p 1459342
21/08/2012 387.20p 403.20p 386.12p 393.50p 54530
20/08/2012 371.20p 393.30p 371.20p 388.00p 65294
17/08/2012 381.40p 387.90p 373.75p 382.00p 56197
16/08/2012 381.10p 389.20p 377.40p 380.80p 61079
15/08/2012 375.50p 389.91p 371.30p 377.90p 41744
14/08/2012 371.50p 386.30p 371.50p 376.40p 24601
13/08/2012 376.80p 387.60p 374.40p 374.40p 32573
10/08/2012 381.80p 382.20p 370.00p 380.00p 29152
09/08/2012 378.70p 384.00p 374.00p 380.00p 105086
08/08/2012 370.90p 377.91p 370.00p 377.00p 26066
07/08/2012 381.50p 382.80p 360.30p 374.60p 81173
06/08/2012 382.60p 401.40p 371.13p 378.20p 70122
03/08/2012 374.40p 375.70p 368.90p 375.50p 106134
02/08/2012 369.00p 379.24p 368.50p 370.00p 41276
01/08/2012 366.40p 370.70p 365.14p 370.00p 30326
31/07/2012 357.60p 368.70p 357.60p 368.70p 42055
30/07/2012 378.20p 379.80p 365.70p 365.70p 22792
27/07/2012 376.20p 382.00p 369.10p 372.80p 38045
26/07/2012 374.60p 378.50p 365.00p 375.00p 47074
25/07/2012 376.50p 376.50p 352.90p 365.00p 42801
24/07/2012 366.70p 373.30p 359.60p 373.30p 78792
23/07/2012 365.00p 374.80p 361.63p 374.80p 17257
20/07/2012 392.20p 392.20p 365.60p 377.80p 37040
19/07/2012 375.00p 387.70p 375.00p 378.90p 72575
18/07/2012 374.00p 385.60p 374.00p 380.30p 140511
17/07/2012 367.40p 376.90p 367.40p 374.30p 49043
16/07/2012 366.20p 375.40p 360.63p 370.50p 48388
13/07/2012 359.80p 370.10p 359.72p 366.20p 54736
12/07/2012 360.10p 365.40p 360.00p 361.50p 17477
11/07/2012 367.00p 369.30p 361.20p 362.70p 15344
10/07/2012 358.10p 369.40p 358.10p 363.10p 65783
09/07/2012 358.40p 364.90p 357.20p 359.30p 56723
06/07/2012 362.30p 368.10p 354.90p 355.40p 32731
05/07/2012 354.60p 371.50p 354.60p 362.30p 26062
04/07/2012 365.00p 365.00p 354.50p 360.70p 6799
03/07/2012 357.40p 363.40p 352.31p 360.00p 47525
02/07/2012 350.00p 359.70p 350.00p 357.40p 37587
29/06/2012 354.10p 354.90p 350.00p 350.00p 43845
28/06/2012 348.80p 356.40p 348.00p 350.10p 155857
27/06/2012 340.80p 357.90p 339.20p 351.00p 26718
26/06/2012 344.10p 350.00p 335.80p 340.00p 158795
25/06/2012 350.00p 353.60p 340.00p 340.00p 82707
22/06/2012 353.40p 356.60p 348.40p 352.20p 56032
21/06/2012 349.80p 358.90p 345.90p 350.20p 105109
20/06/2012 351.00p 354.10p 339.00p 354.10p 63164
19/06/2012 336.20p 350.20p 332.20p 349.50p 57480
18/06/2012 329.90p 348.10p 329.90p 333.80p 77667
15/06/2012 322.60p 341.39p 322.60p 341.30p 261360
14/06/2012 319.80p 327.20p 319.60p 326.20p 60493
13/06/2012 318.30p 326.10p 315.40p 322.20p 97284
12/06/2012 324.80p 324.80p 313.10p 319.50p 57997
11/06/2012 322.90p 330.90p 316.50p 326.70p 105092
08/06/2012 325.50p 331.50p 318.00p 326.10p 112661
07/06/2012 318.40p 327.70p 315.30p 325.50p 197217
06/06/2012 320.70p 324.60p 315.80p 315.80p 24030
01/06/2012 316.50p 327.60p 313.45p 320.90p 75713
31/05/2012 318.20p 325.20p 315.00p 318.00p 245863
30/05/2012 317.40p 318.70p 311.10p 315.00p 47159
29/05/2012 315.60p 321.10p 312.10p 316.90p 39260
28/05/2012 312.60p 313.50p 303.10p 313.50p 315620
25/05/2012 308.50p 309.90p 299.80p 303.00p 146803
24/05/2012 302.90p 314.19p 293.08p 306.70p 134729
23/05/2012 308.80p 312.30p 300.80p 300.80p 333149
22/05/2012 312.00p 316.50p 293.97p 304.50p 247452
21/05/2012 321.40p 323.90p 308.60p 312.20p 81011
18/05/2012 329.40p 331.27p 323.70p 323.90p 42089
17/05/2012 341.00p 350.20p 323.85p 329.50p 120626
16/05/2012 340.80p 347.90p 336.30p 339.00p 89316
15/05/2012 345.70p 353.40p 340.10p 343.90p 87732
14/05/2012 342.00p 342.30p 334.20p 341.30p 42962
11/05/2012 337.00p 346.60p 332.40p 342.00p 88366
10/05/2012 333.90p 338.10p 328.60p 337.00p 75437
09/05/2012 343.30p 343.60p 332.20p 333.90p 196871
08/05/2012 352.20p 353.50p 339.30p 340.00p 126940
04/05/2012 371.60p 373.40p 353.70p 355.30p 77623
03/05/2012 368.90p 374.90p 364.30p 372.00p 115495
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

*Close Price adjusted for both dividends and splits