SHB.L - Shaftesbury PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2019954.50950.50936.00945.00945.0029,951
Nov 19, 2019954.50957.50946.00948.00948.00292,556
Nov 18, 2019919.50960.50919.50949.50949.50436,511
Nov 15, 2019917.50937.14913.00937.00937.00320,400
Nov 14, 2019914.50922.50913.50920.50920.50287,002
Nov 13, 2019922.00922.00910.50915.50915.50250,542
Nov 12, 2019913.00925.85907.50920.50920.50275,978
Nov 11, 2019903.00919.50901.00909.00909.00611,368
Nov 08, 2019923.00924.53905.00909.50909.50331,023
Nov 07, 2019925.50929.50915.00919.50919.50477,872
Nov 06, 2019929.50935.00921.50924.00924.00408,082
Nov 05, 2019927.00938.50927.00937.00937.00386,730
Nov 04, 2019940.00944.00933.50937.00937.00259,044
Nov 01, 2019951.00953.50934.50937.00937.00404,327
Oct 31, 2019965.50965.50945.00945.00945.00452,491
Oct 30, 2019959.50965.50946.00955.00955.00432,964
Oct 29, 2019961.00966.50952.00966.50966.50259,645
Oct 28, 2019964.00974.03953.00960.00960.00389,192
Oct 25, 2019975.50977.00952.50959.00959.00222,207
Oct 24, 2019985.00987.00977.00978.00978.00263,469
Oct 23, 2019976.00981.50967.50979.50979.50487,931
Oct 22, 2019985.50992.50974.50975.50975.50818,886
Oct 21, 2019961.00986.00951.00973.50973.501,345,075
Oct 18, 2019950.00966.00950.00962.50962.50355,660
Oct 17, 2019954.50975.00948.00957.00957.00742,910
Oct 16, 2019949.00958.50935.50951.00951.00433,023
Oct 15, 2019912.00954.50909.00947.00947.00636,155
Oct 14, 2019900.00915.50879.50915.50915.50474,075
Oct 11, 2019878.00915.00870.50912.00912.00858,617
Oct 10, 2019862.50868.50854.00867.50867.50440,608
Oct 09, 2019861.50866.00854.50858.00858.00373,298
Oct 08, 2019882.00884.00863.00863.00863.00302,220
Oct 07, 2019907.50907.50880.50883.50883.50202,833
Oct 04, 2019880.00890.50879.50886.50886.50174,809
Oct 03, 2019885.50888.50879.50880.00880.00222,434
Oct 02, 2019899.50899.50882.00882.00882.00320,282
Oct 01, 2019906.50912.00891.50899.00899.001,460,322
Sep 30, 2019907.00913.50901.00908.50908.50324,229
Sep 27, 2019908.00913.50903.00906.50906.50388,240
Sep 26, 2019891.50908.50891.50908.50908.50309,618
Sep 25, 2019883.00898.50871.50896.50896.50310,952
Sep 24, 2019893.50900.00882.00882.00882.00984,868
Sep 23, 2019892.00897.00882.50895.00895.00381,846
Sep 20, 2019877.50900.00876.00893.00893.001,266,514
Sep 19, 2019869.50885.13865.50875.00875.00397,787
Sep 18, 2019865.50874.50865.50866.00866.00269,400
Sep 17, 2019878.50878.50858.00862.00862.001,200,532
Sep 16, 2019891.50893.04864.50864.50864.50448,652
Sep 13, 2019886.00902.85886.00894.80894.80251,190
Sep 12, 2019870.00894.00870.00889.50889.50304,237
Sep 11, 2019832.00880.00832.00878.50878.50392,490
Sep 10, 2019837.00851.50837.00851.50851.50278,142
Sep 09, 2019851.50852.00838.00838.50838.50252,094
Sep 06, 2019846.00850.00840.50846.50846.50190,377
Sep 05, 2019854.50855.50842.50850.00850.00403,007
Sep 04, 2019839.50859.80839.50854.50854.50249,255
Sep 03, 2019878.50878.50839.50847.50847.50265,298
Sep 02, 2019864.50875.50859.01861.00861.00850,823
Aug 30, 2019851.00870.50851.00866.00866.00540,809
Aug 29, 2019840.00855.50840.00855.00855.00400,971
Aug 28, 2019833.00850.00830.00850.00850.00627,722
Aug 27, 2019828.50839.50819.50839.50839.50606,626
Aug 23, 2019814.50834.00814.50828.50828.50375,033
Aug 22, 2019805.50814.50799.00814.50814.50619,424
Aug 21, 2019783.00806.34783.00801.50801.501,021,602
Aug 20, 2019771.00786.75770.00786.50786.50727,632
Aug 19, 2019755.50770.00755.50770.00770.00308,503
Aug 16, 2019755.50757.00748.00757.00757.00339,466
Aug 15, 2019742.50755.24742.50750.00750.00277,221
Aug 14, 2019734.00745.00734.00743.00743.00243,558
Aug 13, 2019741.00744.00736.00739.50739.50142,558
Aug 12, 2019748.00760.50740.00740.00740.00242,294
Aug 09, 2019756.50756.50748.50748.50748.50236,621
Aug 08, 2019761.50761.98752.00756.00756.00156,196
Aug 07, 2019755.50756.50747.00754.50754.50291,455
Aug 06, 2019747.00752.50742.00748.00748.00574,372
Aug 05, 2019790.00790.00746.00750.50750.50610,912
Aug 02, 2019780.00786.00771.00772.00772.00415,754
Aug 01, 2019781.50791.00777.50784.00784.00543,579
Jul 31, 2019800.00808.00782.50786.50786.50869,471
Jul 30, 2019818.00820.50807.50807.50807.50228,221
Jul 29, 2019818.50823.50816.00818.50818.50193,200
Jul 26, 2019824.50824.50813.50815.50815.50145,227
Jul 25, 2019820.50827.00814.00821.50821.50198,770
Jul 24, 2019832.00833.00817.00819.00819.00233,270
Jul 23, 2019815.50815.50807.50814.00814.00316,673
Jul 22, 2019819.50819.50802.50812.50812.50244,034
Jul 19, 2019813.50823.00813.50821.00821.00277,740
Jul 18, 2019817.00820.00812.50818.00818.00250,420
Jul 17, 2019811.50818.50809.50817.00817.00274,403
Jul 16, 2019812.00814.00804.00808.00808.00347,253
Jul 15, 2019809.00817.50808.00813.50813.50188,015
Jul 12, 2019803.50812.50803.50812.50812.50172,574
Jul 11, 2019805.00814.50805.00811.00811.00845,093
Jul 10, 2019810.50813.50808.50812.00812.00144,010
Jul 09, 2019801.00816.00801.00815.00815.002,043,839
Jul 08, 2019803.00811.00801.00805.00805.00213,883
Jul 05, 2019821.00826.00809.00809.00809.00206,336
Jul 04, 2019815.00821.50813.50818.00818.00202,458
Jul 03, 2019804.50822.00803.50815.00815.00673,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...