SVS.L - Savills plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017941.50948.50938.00941.00941.00100,349
Oct 19, 2017950.00950.00939.00943.00943.0096,702
Oct 18, 2017942.50958.50942.50950.00950.00155,730
Oct 17, 2017948.50948.50938.00946.50946.50253,000
Oct 16, 2017950.50952.38930.50947.50947.50149,262
Oct 13, 2017924.00941.50924.00933.00933.00171,261
Oct 12, 2017948.00948.00934.50943.00943.00140,666
Oct 11, 2017922.50937.00916.50936.50936.50112,743
Oct 10, 2017931.50935.50924.50928.50928.50156,862
Oct 09, 2017944.00947.70924.00930.00930.00183,460
Oct 06, 2017942.50945.50927.50931.50931.50236,709
Oct 05, 2017950.00952.97934.00945.50945.50135,294
Oct 04, 2017948.50954.00932.50940.00940.00202,140
Oct 03, 2017936.00970.00926.88950.50950.50164,375
Oct 02, 2017919.00942.00919.00942.00942.00139,362
Sep 29, 2017894.00931.50894.00931.50931.50251,842
Sep 28, 2017886.50899.00882.50898.50898.50138,749
Sep 27, 2017895.00896.00885.50887.00887.00171,391
Sep 26, 2017885.00899.00876.50897.00897.00168,340
Sep 25, 2017881.50893.50881.50892.00892.00120,101
Sep 22, 2017893.50893.50881.50887.00887.00132,597
Sep 21, 2017900.50901.00885.00892.00892.00135,690
Sep 20, 2017918.00918.00896.50901.50901.50214,332
Sep 19, 2017897.00904.50891.50904.50904.50287,451
Sep 18, 2017887.50894.00885.56894.00894.00262,042
Sep 15, 2017885.00886.00876.00885.50885.50475,259
Sep 14, 2017881.50891.60875.00881.50881.50267,162
Sep 13, 2017877.50881.50870.00881.00881.00361,424
Sep 12, 2017874.00878.00869.50878.00878.00496,778
Sep 11, 2017868.50873.50864.00871.00871.00110,950
Sep 08, 2017860.00867.50850.00867.50867.50134,948
Sep 07, 2017868.00868.00852.50858.00858.00198,025
Sep 07, 20174.65 Dividend
Sep 06, 2017862.00869.00855.00864.50859.85165,526
Sep 05, 2017877.50878.00867.00868.00863.3383,389
Sep 04, 2017880.00881.00867.00869.50864.82106,619
Sep 01, 2017881.50888.00878.50881.00876.26125,536
Aug 31, 2017879.50885.50875.00885.50880.74213,487
Aug 30, 2017867.50877.50860.50874.00869.30179,315
Aug 29, 2017869.00873.50858.50860.00855.37155,334
Aug 25, 2017860.00876.79860.00869.00864.33154,481
Aug 24, 2017877.50884.50873.00875.50870.79141,359
Aug 23, 2017878.00882.44875.00875.50870.79200,176
Aug 22, 2017884.50889.50879.00880.50875.76167,324
Aug 21, 2017903.50903.50872.50875.00870.29195,136
Aug 18, 2017906.00906.00878.00881.00876.26268,654
Aug 17, 2017883.00892.00878.00883.50878.75226,900
Aug 16, 2017881.00896.00874.00879.50874.77161,936
Aug 15, 2017866.50877.50850.00875.50870.79389,681
Aug 14, 2017878.00886.50861.50865.50860.84375,802
Aug 11, 2017899.00911.00884.00890.00885.21237,409
Aug 10, 2017925.50948.00894.00912.00907.09244,144
Aug 09, 2017914.00914.50905.50912.00907.09115,328
Aug 08, 2017925.00930.50914.50916.00911.07123,332
Aug 07, 2017899.50925.50899.50920.00915.05163,009
Aug 04, 2017920.50920.50911.00917.50912.56126,385
Aug 03, 2017915.50924.50897.00918.00913.06189,680
Aug 02, 2017915.00925.00914.00917.00912.07180,793
Aug 01, 2017923.00923.00911.00915.00910.08192,208
Jul 31, 2017908.50924.50905.00914.00909.08384,037
Jul 28, 2017910.50927.50888.50906.50901.62195,354
Jul 27, 2017904.50916.00898.00909.00904.11104,136
Jul 26, 2017895.00903.50892.00901.50896.65282,689
Jul 25, 2017898.50903.00891.00898.00893.17120,416
Jul 24, 2017898.50902.00886.50897.50892.67198,028
Jul 21, 2017904.50904.50888.50904.50899.63188,302
Jul 20, 2017885.00902.00883.00902.00897.15151,634
Jul 19, 2017880.00883.50868.00883.50878.75280,939
Jul 18, 2017879.50889.00877.00884.50879.74147,131
Jul 17, 2017880.00887.50868.50879.50874.77195,070
Jul 14, 2017904.50904.50885.50887.50882.73152,506
Jul 13, 2017880.00902.00874.50900.50895.66364,505
Jul 12, 2017858.50879.50857.00878.50873.77242,057
Jul 11, 2017882.00884.50870.00874.50869.80269,288
Jul 10, 2017876.00884.50869.00881.00876.26214,591
Jul 07, 2017870.00875.00867.50875.00870.29151,252
Jul 06, 2017869.00877.50866.50871.00866.32153,262
Jul 05, 2017862.50870.00853.50870.00865.32213,532
Jul 04, 2017866.00866.50855.00864.00859.35141,642
Jul 03, 2017879.00880.50857.50864.00859.35257,620
Jun 30, 2017859.50880.00853.25878.50873.7747,530
Jun 29, 2017869.50871.86859.50861.00856.37244,396
Jun 28, 2017876.00881.50871.00871.50866.8113,263
Jun 27, 2017875.00876.50868.50875.00870.29153,368
Jun 26, 2017884.00881.08876.00878.83874.1013,502
Jun 23, 2017876.50885.50875.50878.50873.7712,478
Jun 22, 2017878.00879.84873.50877.00872.28166,118
Jun 21, 2017878.00882.00873.50878.00873.284,713
Jun 20, 2017886.00890.50879.50879.50874.778,675
Jun 19, 2017897.00892.50876.00881.00876.26236,041
Jun 16, 2017882.50891.50875.50891.50886.70695,701
Jun 15, 2017870.00884.00867.50880.00875.27949,669
Jun 14, 2017862.50882.00862.00875.50870.79300,489
Jun 13, 2017863.50870.50856.50863.00858.36368,965
Jun 12, 2017859.00865.00854.00857.00852.39187,333
Jun 09, 2017862.00865.00837.00857.50852.89395,711
Jun 08, 2017853.50859.50845.00859.50854.88500,849
Jun 07, 2017842.50852.50841.50847.00842.44307,550
Jun 06, 2017854.50856.50837.50842.00837.47493,057
Jun 05, 2017855.00864.00855.00856.50851.89211,229
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...