Henry Boot

(BOOT)
Sector: Real Estate Investment & Services
225.00p
-3.00p -1.32
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 232.00p 232.00p 224.00p 225.00p 16,906
07/11/2024 229.00p 230.00p 226.00p 228.00p 58,786
06/11/2024 231.00p 231.00p 224.00p 228.00p 67,154
05/11/2024 230.00p 231.00p 226.35p 230.00p 8,991
04/11/2024 230.00p 230.00p 225.50p 228.00p 62,464
01/11/2024 231.00p 231.00p 222.50p 228.00p 49,206
31/10/2024 235.00p 245.00p 220.00p 229.00p 161,368
30/10/2024 231.00p 245.00p 225.25p 232.00p 232,618
29/10/2024 234.00p 234.00p 222.01p 232.00p 139,090
28/10/2024 228.00p 234.00p 225.00p 228.00p 141,700
25/10/2024 228.00p 234.00p 228.00p 230.00p 32,966
24/10/2024 234.00p 235.00p 227.50p 230.00p 26,667
23/10/2024 234.00p 234.00p 227.68p 230.00p 26,915
22/10/2024 234.00p 234.00p 228.00p 232.00p 103,552
21/10/2024 230.00p 231.00p 225.00p 231.00p 123,198
18/10/2024 230.00p 234.00p 230.00p 230.00p 28,823
17/10/2024 229.00p 231.00p 229.00p 229.00p 9,525
16/10/2024 229.00p 235.00p 228.55p 229.00p 55,281
15/10/2024 226.00p 233.00p 226.00p 228.00p 52,486
14/10/2024 229.00p 234.00p 227.47p 228.00p 47,683
11/10/2024 230.00p 233.96p 227.68p 230.00p 44,857
10/10/2024 235.00p 235.00p 227.00p 231.00p 229,173
09/10/2024 230.00p 235.00p 230.00p 230.00p 137,160
08/10/2024 235.00p 239.00p 231.30p 232.00p 45,237
07/10/2024 235.00p 236.28p 231.00p 234.00p 27,323
04/10/2024 234.00p 238.00p 230.50p 238.00p 36,689
03/10/2024 230.00p 235.00p 230.00p 235.00p 18,833
02/10/2024 232.00p 233.30p 229.00p 231.00p 23,395
01/10/2024 228.00p 232.00p 227.00p 228.00p 41,267
30/09/2024 229.00p 231.00p 226.00p 227.00p 15,081
27/09/2024 227.00p 229.90p 226.00p 227.00p 1,445,348
26/09/2024 224.00p 231.00p 224.00p 226.00p 116,232
25/09/2024 231.00p 235.00p 227.00p 227.00p 70,879
24/09/2024 224.00p 233.00p 224.00p 227.00p 110,725
23/09/2024 225.00p 230.60p 222.47p 226.00p 83,086
20/09/2024 225.00p 228.24p 221.00p 225.00p 47,554
19/09/2024 225.00p 229.04p 220.00p 223.00p 42,299
18/09/2024 228.00p 232.00p 222.00p 222.00p 63,087
17/09/2024 222.00p 232.00p 218.60p 232.00p 203,613
16/09/2024 215.00p 224.00p 215.00p 221.00p 83,393
13/09/2024 220.00p 222.62p 218.36p 220.00p 9,910
12/09/2024 219.00p 223.16p 219.00p 219.00p 57,774
11/09/2024 224.00p 224.00p 219.00p 224.00p 148,358
10/09/2024 219.00p 224.00p 216.89p 224.00p 127,884
09/09/2024 220.00p 220.00p 211.00p 220.00p 40,350
06/09/2024 218.00p 225.00p 214.00p 219.00p 15,575
05/09/2024 224.00p 224.00p 217.00p 217.00p 11,241
04/09/2024 214.00p 224.00p 214.00p 219.00p 6,804
03/09/2024 213.00p 221.69p 213.00p 217.00p 25,162
02/09/2024 224.00p 224.00p 214.00p 214.00p 8,088
30/08/2024 224.00p 224.00p 216.00p 224.00p 263,830
29/08/2024 215.00p 222.20p 213.00p 219.00p 133,503
28/08/2024 213.00p 220.00p 213.00p 218.00p 36,932
27/08/2024 225.00p 225.00p 214.12p 221.00p 43,590
26/08/2024 218.00p 220.80p 218.00p 218.00p 27,866
23/08/2024 218.00p 220.80p 218.00p 218.00p 27,866
22/08/2024 218.00p 220.80p 218.00p 218.00p 27,866
21/08/2024 224.00p 224.00p 215.00p 215.00p 32,211
20/08/2024 223.00p 224.00p 216.77p 220.00p 25,038
19/08/2024 225.00p 225.00p 218.24p 225.00p 24,015
16/08/2024 227.00p 227.00p 216.00p 220.00p 13,329
15/08/2024 219.00p 227.00p 217.73p 226.00p 118,742
14/08/2024 224.00p 224.00p 216.14p 223.00p 61,698
13/08/2024 224.00p 224.00p 213.00p 214.00p 47,727
12/08/2024 221.00p 224.00p 214.22p 224.00p 47,562
09/08/2024 214.00p 221.87p 211.90p 218.00p 91,463
08/08/2024 224.00p 224.00p 214.00p 216.50p 21,675
07/08/2024 215.00p 222.00p 212.00p 222.00p 56,626
06/08/2024 216.00p 218.16p 212.00p 216.00p 37,352
05/08/2024 220.00p 221.01p 206.27p 220.00p 813,768
02/08/2024 227.00p 233.00p 221.00p 221.00p 53,372
01/08/2024 225.00p 230.00p 225.00p 228.00p 12,867
31/07/2024 230.00p 230.00p 224.00p 230.00p 10,314
30/07/2024 234.00p 234.00p 223.90p 229.00p 25,675
29/07/2024 226.00p 233.00p 223.76p 228.00p 56,531
26/07/2024 222.00p 230.00p 221.00p 221.00p 35,266
25/07/2024 230.00p 234.00p 221.00p 221.00p 26,079
24/07/2024 231.00p 234.00p 229.00p 229.00p 44,079
23/07/2024 232.00p 233.16p 228.00p 230.00p 41,998
22/07/2024 235.00p 237.00p 226.00p 226.00p 66,605
19/07/2024 230.00p 236.20p 226.00p 226.00p 31,515
18/07/2024 235.00p 235.10p 232.00p 235.00p 59,678
17/07/2024 229.00p 235.00p 221.44p 235.00p 147,770
16/07/2024 219.00p 228.98p 219.00p 219.00p 23,386
15/07/2024 229.00p 229.00p 220.00p 228.00p 23,111
12/07/2024 219.00p 229.00p 219.00p 219.00p 25,167
11/07/2024 230.00p 230.00p 220.00p 230.00p 101,003
10/07/2024 230.00p 230.00p 220.00p 224.00p 36,858
09/07/2024 218.00p 231.20p 209.01p 224.00p 457,536
08/07/2024 208.00p 214.00p 207.00p 209.00p 72,174
05/07/2024 210.00p 213.00p 206.00p 207.00p 67,102
04/07/2024 206.00p 213.00p 205.67p 208.00p 13,784
03/07/2024 204.00p 213.00p 204.00p 205.00p 39,048
02/07/2024 203.00p 212.00p 203.00p 205.00p 49,050
01/07/2024 209.00p 209.92p 203.00p 206.00p 157,183
28/06/2024 207.00p 212.79p 206.00p 210.00p 66,434
27/06/2024 203.00p 208.18p 203.00p 205.00p 61,478
26/06/2024 206.00p 210.61p 205.00p 206.00p 141,657
25/06/2024 208.00p 211.30p 204.00p 205.00p 58,854
24/06/2024 213.00p 213.00p 207.27p 208.00p 35,717
21/06/2024 204.00p 211.60p 204.00p 210.00p 102,322
20/06/2024 213.00p 213.00p 208.78p 212.00p 23,847
19/06/2024 207.00p 213.00p 205.00p 213.00p 23,500
18/06/2024 206.00p 208.75p 203.92p 205.00p 51,167
17/06/2024 205.00p 207.00p 203.00p 205.00p 3,741
14/06/2024 214.00p 214.00p 206.00p 206.00p 12,923
13/06/2024 203.00p 213.84p 203.00p 205.00p 24,306
12/06/2024 210.00p 214.00p 203.00p 210.00p 83,009
11/06/2024 212.00p 213.00p 205.00p 205.00p 324,257
10/06/2024 207.00p 213.00p 200.00p 207.00p 118,811
07/06/2024 210.00p 218.00p 208.00p 208.00p 132,917
06/06/2024 207.00p 216.00p 202.99p 211.00p 209,428
05/06/2024 213.00p 213.00p 202.00p 204.00p 31,924
04/06/2024 205.00p 212.00p 201.00p 211.00p 50,077
03/06/2024 203.00p 212.00p 203.00p 207.00p 33,916
31/05/2024 203.00p 208.00p 202.00p 202.00p 53,564
30/05/2024 210.00p 212.00p 203.00p 203.00p 30,402
29/05/2024 212.00p 212.00p 202.98p 205.00p 6,085
28/05/2024 200.00p 211.99p 200.00p 206.00p 35,718
27/05/2024 210.00p 210.20p 207.00p 210.00p 58,739
24/05/2024 210.00p 210.20p 207.00p 210.00p 58,739
23/05/2024 207.00p 212.00p 201.80p 206.00p 95,671
22/05/2024 206.00p 208.00p 203.00p 204.00p 118,640
21/05/2024 210.00p 210.00p 202.99p 205.00p 124,638
20/05/2024 203.00p 206.00p 198.31p 203.00p 92,437
17/05/2024 202.00p 204.00p 198.50p 201.00p 130,072
16/05/2024 200.00p 201.89p 197.00p 197.00p 113,759
15/05/2024 207.00p 209.00p 197.00p 197.00p 155,407
14/05/2024 194.00p 196.99p 187.66p 196.00p 205,854
13/05/2024 191.00p 192.00p 183.50p 190.00p 212,874
10/05/2024 185.50p 191.00p 180.50p 191.00p 75,626