Share Name Share Symbol Market Type Share ISIN Share Description
Henry Boot LSE:BHY London Ordinary Share GB0001110096 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.75p +1.89% 202.00p 202.25p 205.25p 205.75p 196.25p 202.00p 116,874.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 176.2 32.4 17.5 11.5 266.80

Henry Boot (BHY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2017202+3.75+1.89%196.25205.75116,874
17 Jan 2017198.25+1.13+0.57%195198.2554,827
16 Jan 2017197.125+0.38+0.19%19719945,805
13 Jan 2017196.75-0.25-0.13%196.2519994,597
12 Jan 2017197-2.00-1.01%197197.7559,603
11 Jan 2017199+3.75+1.92%194.519951,831
10 Jan 2017195.25-4.00-2.01%194.5195.25871,877
09 Jan 2017199.25+5.75+2.97%193.25199.25135,874
06 Jan 2017193.5-1.50-0.77%193.5199.757,581
05 Jan 2017195-4.00-2.01%19519515,904
04 Jan 2017199+1.50+0.76%196.51992,453,092
03 Jan 2017197.5-4.00-1.99%192204592,600
30 Dec 2016201.5+2.50+1.26%201.5201.58,146
29 Dec 2016199-1.75-0.87%19920430,765
28 Dec 2016200.75+0.75+0.38%199.5204.516,939
23 Dec 2016200+0.50+0.25%19920540,091
22 Dec 2016199.5+0.50+0.25%199.5199.53,337
21 Dec 2016199-1.75-0.87%197.52006,293
20 Dec 2016200.75+1.25+0.63%198.75200.757,696
19 Dec 2016199.5+2.50+1.27%19720041,654
Download more Henry Boot Historical Data

Henry Boot (BHY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week197.00205.75194.50197.503146k117k61k5.002.54%
1 Month197.50205.75192.00197.97603k2M264k4.502.28%
3 Months199.75206.75190.00197.78969112M132k2.251.13%
6 Months176.50215.00170.00195.94269112M100k25.5014.45%
1 Year222.00232.00163.25198.902602M82k-20.00-9.01%
3 Years236.00245.00163.25207.312402M76k-34.00-14.41%
5 Years129.00245.00115.00190.266702M71k73.0056.59%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170119 00:14:55