• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On SVS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Savills plc (SVS.L)

    -LSE
    653.00 Up 4.00(0.62%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 22, 2006523.00527.00520.00521.50129,300412.13
    Sep 21, 2006532.50532.50524.00526.00222,200415.69
    Sep 20, 2006529.50530.00523.50525.00428,800414.90
    Sep 19, 2006525.00530.00519.50522.50429,500412.92
    Sep 18, 2006505.50524.00505.00523.001,051,300413.32
    Sep 15, 2006520.00520.00511.50515.00844,100406.99
    Sep 14, 2006510.00519.50500.50515.001,492,400406.99
    Sep 13, 2006504.50505.50496.00500.50830,400395.53
    Sep 12, 2006502.00504.85495.00501.00452,500395.93
    Sep 11, 2006520.00523.11498.00501.00244,000395.93
    Sep 8, 2006526.00526.00515.00520.00102,700410.95
    Sep 7, 2006520.00526.99518.00520.50583,900411.34
    Sep 6, 2006530.00533.50519.00519.50509,000410.55
    Sep 5, 2006550.00554.50520.50530.00778,600418.85
    Sep 4, 2006544.00546.50536.00538.00273,500425.17
    Sep 1, 2006528.00544.00520.01539.001,543,400425.96
    Aug 31, 2006520.00530.00517.50522.50190,300412.92
    Aug 30, 2006513.50520.00513.00517.50388,100408.97
    Aug 29, 2006508.00514.03492.00512.50428,500405.02
    Aug 28, 2006509.00509.00509.00509.000402.25
    Aug 25, 2006523.50523.50506.50509.00496,500402.25
    Aug 24, 2006513.50522.50510.00517.50274,700408.97
    Aug 23, 2006522.50524.00512.50512.50182,800405.02
    Aug 22, 2006531.50532.00524.50525.00877,300414.90
    Aug 21, 2006533.50534.00526.00526.50612,100416.08
    Aug 18, 2006538.00538.00530.00536.50192,100423.98
    Aug 17, 2006524.00536.50521.65536.00278,600423.59
    Aug 16, 2006510.00526.50510.00526.00249,900415.69
    Aug 15, 2006506.00527.00506.00519.50366,700410.55
    Aug 14, 2006524.50528.50503.50506.00426,400399.88
    Aug 11, 2006522.00524.50517.00517.00339,700408.57
    Aug 10, 2006511.00522.00511.00519.5093,400410.55
    Aug 9, 2006513.00521.00504.00519.001,194,800410.16
    Aug 8, 2006485.50510.00485.50505.00388,500399.09
    Aug 7, 2006507.00517.50486.00490.50213,700387.63
    Aug 4, 2006510.00523.48509.00511.00395,900403.83
    Aug 3, 2006525.50535.00512.00515.00191,600406.99
    Aug 2, 2006528.00535.00512.50532.00666,100420.43
    Aug 1, 2006525.50532.38512.00520.00131,200410.95
    Jul 31, 2006529.50534.00520.00528.00271,400417.27
    Jul 28, 2006535.00535.00517.00525.00213,500414.90
    Jul 27, 2006535.00550.00526.50539.00335,300425.96
    Jul 26, 2006525.00534.50520.50530.501,065,300419.24
    Jul 25, 2006515.00529.50515.00524.001,372,700414.11
    Jul 24, 2006509.50524.00500.00521.00534,800411.74
    Jul 21, 2006515.00527.50507.00510.50314,900403.44
    Jul 20, 2006519.50530.00510.50515.00747,400406.99
    Jul 19, 2006516.00521.00505.50516.00424,100407.78
    Jul 18, 2006520.00522.00511.10517.00216,000408.57
    Jul 17, 2006520.00521.50517.00520.00390,500410.95
    Jul 14, 2006520.00539.50518.00526.00539,000415.69
    Jul 13, 2006544.00553.50525.50525.50151,400415.29
    Jul 12, 2006546.00557.00535.50552.00157,000436.23
    Jul 11, 2006555.00569.71535.00541.00295,000427.54
    Jul 10, 2006560.00564.50555.50557.50196,000440.58
    Jul 7, 2006584.50584.50565.00573.50193,200453.23
    Jul 6, 2006584.00588.91574.00577.00199,900455.99
    Jul 5, 2006575.50590.00575.50584.00353,000461.52
    Jul 4, 2006582.00593.00577.50587.00453,500463.89
    Jul 3, 2006592.50593.00575.50589.00305,400465.47
    Jun 30, 2006585.00587.00570.50582.500460.34
    Jun 29, 2006579.00585.00571.06578.50161,300457.18
    Jun 28, 2006575.00586.20570.00573.50293,500453.23
    Jun 27, 2006585.00594.00575.00578.50561,400457.18
    Jun 26, 2006573.50585.00570.00579.50263,200457.97
    Jun 23, 2006580.00589.00565.00570.00172,100450.46
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.