- Share Prices
Shaftesbury PLC (SHB)
448.40p-4.60 (-1.02%)19 Aug 2022, 17:36
Shaftesbury PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 18, 2022 | 447.00p | 458.20p | 447.00p | 453.00p | 616,232 |
Aug 17, 2022 | 472.80p | 480.80p | 454.40p | 456.00p | 402,351 |
Aug 16, 2022 | 481.80p | 482.00p | 467.60p | 469.20p | 674,845 |
Aug 15, 2022 | 481.80p | 491.40p | 476.00p | 478.80p | 231,462 |
Aug 12, 2022 | 468.40p | 486.40p | 468.40p | 483.00p | 470,069 |
Aug 11, 2022 | 482.20p | 488.80p | 477.00p | 477.20p | 546,834 |
Aug 10, 2022 | 475.60p | 489.00p | 474.40p | 483.60p | 945,393 |
Aug 9, 2022 | 482.20p | 504.00p | 478.00p | 479.00p | 624,004 |
Aug 8, 2022 | 490.00p | 498.40p | 486.60p | 490.00p | 241,125 |
Aug 5, 2022 | 505.00p | 506.00p | 499.40p | 501.00p | 403,896 |
Aug 4, 2022 | 516.50p | 516.50p | 504.00p | 508.00p | 403,312 |
Aug 3, 2022 | 502.00p | 514.50p | 502.00p | 508.50p | 1,041,041 |
Aug 2, 2022 | 514.50p | 514.50p | 501.00p | 505.00p | 289,405 |
Aug 1, 2022 | 510.00p | 518.50p | 504.83p | 513.50p | 502,469 |
Jul 29, 2022 | 505.00p | 513.00p | 499.40p | 502.00p | 583,029 |
Jul 28, 2022 | 510.50p | 512.00p | 503.00p | 505.00p | 208,973 |
Jul 27, 2022 | 530.00p | 530.00p | 501.00p | 506.00p | 261,665 |
Jul 26, 2022 | 521.50p | 534.00p | 516.50p | 516.50p | 174,895 |
Jul 25, 2022 | 531.00p | 535.00p | 516.50p | 522.00p | 341,934 |
Jul 22, 2022 | 517.50p | 534.50p | 516.50p | 531.50p | 508,773 |
Jul 21, 2022 | 506.50p | 523.00p | 506.50p | 522.00p | 264,022 |
Jul 20, 2022 | 514.00p | 520.50p | 514.00p | 519.00p | 111,205 |
Jul 19, 2022 | 509.00p | 515.50p | 507.00p | 515.50p | 112,830 |
Jul 18, 2022 | 513.50p | 521.80p | 506.50p | 510.00p | 240,720 |
Jul 15, 2022 | 483.80p | 509.50p | 483.80p | 506.50p | 276,528 |
Jul 14, 2022 | 513.50p | 516.00p | 490.40p | 495.80p | 684,864 |
Jul 13, 2022 | 519.00p | 519.00p | 508.50p | 510.00p | 276,419 |
Jul 12, 2022 | 513.00p | 520.00p | 508.00p | 517.00p | 230,585 |
Jul 11, 2022 | 516.00p | 525.50p | 515.50p | 521.00p | 252,306 |
Jul 8, 2022 | 536.00p | 536.51p | 518.50p | 527.00p | 393,953 |
Jul 7, 2022 | 511.50p | 536.50p | 511.50p | 532.00p | 162,014 |
Jul 6, 2022 | 510.00p | 527.25p | 510.00p | 522.50p | 311,374 |
Jul 5, 2022 | 524.00p | 524.00p | 506.00p | 515.00p | 229,992 |
Jul 4, 2022 | 519.50p | 525.00p | 512.00p | 522.00p | 104,612 |
Jul 1, 2022 | 520.50p | 531.50p | 515.50p | 515.50p | 276,529 |
Jun 30, 2022 | 537.00p | 538.50p | 519.00p | 522.00p | 539,865 |
Jun 29, 2022 | 559.00p | 559.00p | 538.00p | 538.50p | 353,561 |
Jun 28, 2022 | 551.00p | 564.00p | 550.50p | 555.00p | 590,773 |
Jun 27, 2022 | 544.50p | 553.00p | 542.00p | 543.50p | 431,627 |
Jun 24, 2022 | 557.50p | 557.50p | 542.00p | 544.00p | 366,150 |
Jun 23, 2022 | 566.50p | 566.50p | 543.50p | 545.50p | 378,839 |
Jun 22, 2022 | 547.00p | 560.50p | 547.00p | 551.00p | 265,448 |
Jun 21, 2022 | 572.50p | 572.50p | 556.00p | 559.50p | 300,366 |
Jun 20, 2022 | 545.00p | 562.50p | 545.00p | 559.00p | 469,655 |
Jun 17, 2022 | 539.50p | 552.00p | 533.00p | 545.00p | 1,756,445 |
Jun 16, 2022 | 575.00p | 575.00p | 520.50p | 535.00p | 1,419,850 |
Jun 15, 2022 | 588.00p | 588.00p | 575.00p | 582.00p | 361,573 |
Jun 14, 2022 | 574.00p | 577.50p | 565.50p | 574.00p | 874,101 |
Jun 13, 2022 | 585.00p | 585.00p | 564.50p | 572.00p | 396,542 |
Jun 10, 2022 | 583.00p | 589.00p | 577.50p | 588.00p | 371,760 |