Market data

Select a section

Shaftesbury Capital

(SHC)
Sector: Real Estate Investment Trusts
132.90p
0.10p 0.08
Last updated: 12:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 129.30p 133.50p 129.30p 129.90p 1,868,889
21/11/2024 127.70p 129.90p 127.40p 129.90p 920,989
20/11/2024 129.30p 129.70p 127.00p 128.40p 5,242,574
19/11/2024 129.10p 130.44p 128.00p 128.30p 819,985
18/11/2024 133.40p 133.40p 128.30p 128.30p 2,693,717
15/11/2024 129.60p 133.10p 129.60p 132.60p 1,612,769
14/11/2024 130.60p 133.30p 130.60p 132.60p 2,516,482
13/11/2024 131.10p 132.70p 129.50p 132.50p 2,543,712
12/11/2024 133.30p 135.20p 132.50p 132.50p 2,089,467
11/11/2024 134.90p 137.40p 134.90p 136.20p 1,457,315
08/11/2024 136.00p 136.00p 134.50p 134.60p 1,409,478
07/11/2024 130.90p 135.20p 130.90p 135.20p 5,005,722
06/11/2024 131.60p 136.10p 130.30p 131.00p 6,133,074
05/11/2024 135.30p 136.10p 133.80p 133.80p 1,868,710
04/11/2024 135.60p 137.60p 134.90p 134.90p 2,250,937
01/11/2024 135.50p 138.20p 134.70p 136.30p 3,813,654
31/10/2024 143.80p 143.80p 135.00p 135.70p 9,398,529
30/10/2024 140.00p 147.40p 140.00p 142.00p 4,503,128
29/10/2024 142.00p 143.50p 141.90p 142.00p 4,030,089
28/10/2024 140.00p 143.10p 140.00p 142.70p 6,926,446
25/10/2024 140.50p 143.40p 140.20p 141.00p 2,403,894
24/10/2024 143.40p 143.40p 140.90p 141.40p 2,797,730
23/10/2024 141.20p 142.40p 140.60p 141.40p 1,575,031
22/10/2024 141.40p 142.80p 140.20p 141.40p 2,354,350
21/10/2024 144.10p 146.60p 142.30p 143.00p 1,513,599
18/10/2024 144.80p 147.10p 144.50p 146.00p 2,730,239
17/10/2024 147.80p 149.10p 146.10p 146.50p 5,963,511
16/10/2024 145.30p 148.20p 144.70p 148.20p 2,924,557
15/10/2024 142.00p 145.30p 142.00p 144.50p 4,765,342
14/10/2024 143.20p 143.43p 141.50p 142.50p 6,497,528
11/10/2024 142.00p 144.20p 142.00p 143.30p 1,194,117
10/10/2024 140.00p 144.10p 140.00p 142.50p 1,382,770
09/10/2024 144.50p 144.50p 141.30p 143.30p 1,390,889
08/10/2024 143.00p 143.00p 140.04p 141.30p 4,078,531
07/10/2024 147.30p 147.30p 141.60p 141.60p 3,505,733
04/10/2024 145.70p 145.70p 143.60p 143.60p 2,232,078
03/10/2024 143.50p 145.40p 142.00p 144.00p 1,896,973
02/10/2024 146.00p 149.80p 144.40p 144.40p 4,483,307
01/10/2024 148.70p 149.80p 146.80p 148.30p 1,942,120
30/09/2024 152.00p 152.00p 146.60p 147.20p 2,619,039
27/09/2024 148.70p 150.00p 148.50p 150.00p 3,492,808
26/09/2024 149.10p 150.50p 148.40p 149.10p 1,436,027
25/09/2024 146.00p 149.80p 146.00p 148.00p 2,663,748
24/09/2024 154.60p 154.60p 148.70p 148.70p 1,616,501
23/09/2024 147.50p 152.20p 147.50p 151.50p 1,692,332
20/09/2024 152.50p 153.50p 149.80p 150.90p 14,096,010
19/09/2024 152.00p 154.40p 152.00p 153.90p 3,369,157
18/09/2024 156.30p 156.30p 151.10p 151.20p 2,355,717
17/09/2024 156.20p 156.20p 152.12p 152.40p 8,533,397
16/09/2024 155.00p 155.00p 151.60p 152.80p 1,557,638
13/09/2024 149.70p 153.60p 149.70p 149.80p 1,655,419
12/09/2024 152.30p 152.30p 149.80p 149.80p 825,572
11/09/2024 151.20p 152.42p 149.30p 152.00p 4,156,865
10/09/2024 149.00p 152.40p 149.00p 152.00p 2,989,447
09/09/2024 150.70p 150.70p 148.10p 149.80p 1,572,569
06/09/2024 152.10p 153.80p 148.40p 149.70p 1,909,234
05/09/2024 149.00p 151.80p 149.00p 151.00p 2,208,673
04/09/2024 147.20p 149.30p 145.70p 149.10p 5,625,320
03/09/2024 150.00p 150.00p 145.00p 147.40p 1,850,109
02/09/2024 147.30p 148.00p 145.10p 147.00p 1,908,382
30/08/2024 142.40p 147.52p 142.40p 147.00p 4,929,438
29/08/2024 146.00p 147.60p 143.50p 143.50p 3,658,156
28/08/2024 147.40p 148.40p 146.20p 146.30p 1,476,673
27/08/2024 147.80p 148.80p 146.10p 147.50p 1,438,009
26/08/2024 149.50p 149.50p 145.90p 146.80p 833,545
23/08/2024 149.50p 149.50p 145.90p 146.80p 833,545
22/08/2024 149.50p 149.50p 145.90p 146.80p 833,545
21/08/2024 142.50p 148.00p 142.50p 148.00p 1,780,058
20/08/2024 144.10p 149.40p 144.10p 146.10p 695,924
19/08/2024 149.80p 149.80p 145.70p 145.30p 3,030,989
16/08/2024 146.20p 147.80p 145.30p 145.30p 1,382,147
15/08/2024 150.00p 150.00p 145.44p 147.00p 1,868,921
14/08/2024 146.50p 147.40p 143.90p 146.90p 1,602,718
13/08/2024 144.70p 145.90p 143.80p 145.60p 2,893,839
12/08/2024 148.90p 148.90p 143.90p 144.70p 16,071,723
09/08/2024 143.10p 147.40p 143.10p 145.70p 510,200
08/08/2024 142.20p 147.40p 142.20p 144.90p 5,064,890
07/08/2024 146.30p 146.30p 143.10p 146.20p 1,932,123
06/08/2024 142.30p 144.30p 141.50p 142.90p 6,283,022
05/08/2024 145.10p 145.61p 139.60p 141.70p 6,659,942
02/08/2024 149.20p 150.80p 146.80p 147.80p 1,990,496
01/08/2024 153.00p 153.50p 149.70p 150.70p 4,292,900
31/07/2024 147.90p 156.00p 147.90p 152.30p 3,258,781
30/07/2024 149.50p 152.00p 148.06p 151.80p 9,635,362
29/07/2024 147.00p 150.90p 147.00p 149.30p 5,978,696
26/07/2024 143.30p 148.90p 143.30p 146.50p 1,964,266
25/07/2024 149.00p 149.00p 144.60p 146.50p 2,344,893
24/07/2024 151.00p 151.00p 146.10p 146.10p 16,284,667
23/07/2024 149.70p 150.10p 147.00p 148.10p 6,475,670
22/07/2024 150.40p 151.60p 149.73p 150.30p 2,119,322
19/07/2024 149.70p 150.40p 148.60p 150.40p 1,055,991
18/07/2024 149.50p 152.02p 149.30p 150.20p 1,701,397
17/07/2024 151.00p 151.00p 146.70p 149.20p 1,946,615
16/07/2024 149.40p 151.70p 148.50p 148.60p 4,368,133
15/07/2024 148.00p 150.50p 148.00p 150.50p 1,339,285
12/07/2024 143.80p 149.70p 143.80p 149.60p 3,517,218
11/07/2024 146.00p 147.70p 143.90p 147.70p 2,192,457
10/07/2024 143.10p 146.00p 142.87p 144.70p 5,888,129
09/07/2024 148.00p 148.00p 142.30p 142.40p 6,694,351
08/07/2024 146.80p 148.40p 145.80p 146.00p 2,143,882
05/07/2024 145.60p 148.00p 145.60p 146.10p 1,907,104
04/07/2024 145.50p 145.90p 144.60p 145.10p 1,236,520
03/07/2024 143.50p 144.70p 140.05p 144.70p 2,904,760
02/07/2024 139.80p 141.50p 139.30p 139.90p 3,342,552
01/07/2024 141.00p 142.10p 139.20p 141.00p 2,037,338
28/06/2024 137.60p 140.30p 137.60p 139.20p 6,310,029
27/06/2024 140.00p 140.00p 137.70p 138.60p 1,955,857
26/06/2024 139.00p 140.00p 137.70p 137.70p 2,159,547
25/06/2024 138.10p 141.30p 138.09p 138.70p 3,016,803
24/06/2024 140.50p 140.60p 137.80p 140.50p 2,895,466
21/06/2024 140.70p 141.60p 137.60p 138.20p 24,364,104
20/06/2024 138.70p 142.00p 138.70p 141.00p 21,664,497
19/06/2024 141.40p 142.30p 138.80p 138.80p 4,828,729
18/06/2024 136.20p 141.90p 136.20p 141.60p 2,484,653
17/06/2024 136.90p 138.60p 136.90p 137.90p 1,840,163
14/06/2024 138.60p 139.50p 136.90p 136.90p 1,383,999
13/06/2024 144.80p 144.80p 139.60p 139.60p 2,332,964
12/06/2024 143.20p 143.20p 139.60p 142.40p 2,759,558
11/06/2024 142.40p 143.40p 139.30p 139.30p 1,773,972
10/06/2024 146.60p 146.60p 142.10p 142.40p 1,741,819
07/06/2024 146.10p 147.30p 142.30p 143.40p 1,283,772
06/06/2024 147.50p 147.50p 145.40p 147.00p 2,586,780
05/06/2024 144.60p 146.30p 144.30p 146.00p 1,570,226
04/06/2024 145.90p 148.60p 142.22p 144.40p 2,124,518
03/06/2024 141.90p 147.10p 141.90p 146.00p 2,566,805
31/05/2024 151.10p 151.10p 144.60p 145.80p 8,239,335
30/05/2024 143.20p 148.00p 143.20p 147.40p 3,000,851
29/05/2024 144.60p 145.60p 143.60p 144.80p 1,600,988
28/05/2024 143.20p 146.78p 141.50p 145.50p 2,008,681
27/05/2024 137.80p 142.30p 137.10p 141.90p 3,716,140

Market data

Select a section