AEW UK Long Lease Reit (AEWL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AEW UK Long Lease Reit

Date Open High Low Close* Volume
20/05/2019 82.00p 82.00p 81.48p 82.00p 48656
17/05/2019 82.00p 82.00p 80.60p 82.00p 61258
16/05/2019 82.25p 82.50p 81.88p 82.25p 1283025
15/05/2019 82.50p 82.75p 82.50p 82.75p 38091
14/05/2019 82.25p 82.67p 82.25p 82.50p 50943
13/05/2019 82.25p 82.51p 82.00p 82.25p 33862
10/05/2019 82.25p 82.41p 82.00p 82.25p 25383
09/05/2019 82.50p 82.71p 81.52p 82.25p 120439
08/05/2019 82.50p 82.69p 82.17p 82.50p 2058611
07/05/2019 82.50p 82.88p 82.11p 82.50p 44045
03/05/2019 82.50p 82.70p 82.11p 82.50p 11300
02/05/2019 82.50p 82.70p 82.20p 82.50p 29225
01/05/2019 82.50p 82.74p 82.00p 82.50p 76181
30/04/2019 82.00p 82.50p 81.50p 82.50p 35364
29/04/2019 82.00p 82.00p 81.50p 82.00p 16941
26/04/2019 81.50p 82.00p 80.00p 82.00p 44404
25/04/2019 81.50p 81.50p 80.00p 81.50p 54159
24/04/2019 82.75p 82.75p 80.00p 81.50p 1853889
23/04/2019 82.75p 82.75p 81.50p 82.75p 18690
18/04/2019 83.00p 83.00p 81.00p 82.75p 66198
17/04/2019 83.00p 84.00p 82.00p 83.00p 21976
16/04/2019 83.00p 83.18p 82.00p 83.00p 48562
15/04/2019 83.00p 83.29p 81.00p 83.00p 92092
12/04/2019 83.00p 83.30p 82.00p 83.00p 27022
11/04/2019 83.00p 83.38p 82.10p 83.00p 62386
10/04/2019 82.25p 83.40p 80.30p 83.00p 174491
09/04/2019 82.75p 82.75p 81.50p 82.25p 45855
08/04/2019 83.00p 83.00p 82.00p 82.75p 103892
05/04/2019 83.00p 83.25p 82.00p 83.00p 102597
04/04/2019 83.25p 86.00p 82.00p 83.00p 242072
03/04/2019 88.00p 88.00p 82.50p 83.25p 190034
02/04/2019 88.00p 88.00p 87.00p 88.00p 55026
01/04/2019 88.25p 88.25p 87.00p 88.00p 97434
29/03/2019 88.10p 88.10p 88.00p 88.10p 17762
28/03/2019 88.10p 88.10p 87.20p 88.10p 477286
27/03/2019 88.10p 88.10p 87.20p 88.10p 40947
26/03/2019 88.50p 88.50p 87.20p 88.10p 27599
25/03/2019 88.70p 88.89p 88.20p 88.50p 112500
22/03/2019 89.60p 89.60p 88.30p 88.70p 84911
21/03/2019 89.80p 89.80p 89.00p 89.60p 31190
20/03/2019 89.80p 89.80p 89.20p 89.80p 10286
19/03/2019 90.30p 90.30p 89.60p 89.80p 48310
18/03/2019 90.30p 90.30p 89.80p 90.30p 14057
15/03/2019 90.30p 90.30p 89.91p 90.30p 21295
14/03/2019 90.30p 90.30p 89.91p 90.30p 3707
13/03/2019 90.30p 90.30p 90.20p 90.30p 3500
12/03/2019 90.30p 90.30p 90.00p 90.30p 45010
11/03/2019 90.30p 90.30p 90.10p 90.30p 5223
08/03/2019 90.30p 90.30p 89.91p 90.30p 23069
07/03/2019 90.30p 90.30p 89.91p 90.30p 44255
06/03/2019 90.40p 90.40p 90.30p 90.30p 0
05/03/2019 90.40p 90.40p 90.00p 90.40p 55775
04/03/2019 90.40p 90.40p 89.95p 90.40p 78418
01/03/2019 90.40p 90.44p 90.38p 90.40p 62518
28/02/2019 90.40p 90.87p 89.95p 90.40p 35631
27/02/2019 90.50p 91.00p 89.95p 90.40p 34800
26/02/2019 90.50p 90.59p 90.50p 90.50p 27974
25/02/2019 90.50p 90.59p 90.50p 90.50p 2600
22/02/2019 90.50p 90.60p 90.50p 90.50p 4963
21/02/2019 90.40p 90.89p 90.40p 90.50p 5504
20/02/2019 90.40p 90.69p 89.93p 90.40p 2807
19/02/2019 90.40p 90.75p 89.80p 90.40p 55237
18/02/2019 90.50p 90.69p 89.80p 90.40p 59282
15/02/2019 90.50p 90.74p 90.25p 90.50p 11000
14/02/2019 90.50p 90.74p 90.00p 90.50p 28831
13/02/2019 90.50p 90.74p 90.50p 90.50p 137669
12/02/2019 90.50p 90.77p 90.26p 90.50p 51153
11/02/2019 90.50p 90.50p 90.50p 90.50p 5000
08/02/2019 90.50p 90.94p 90.25p 90.50p 43497
07/02/2019 90.50p 90.78p 90.50p 90.50p 8445
06/02/2019 91.50p 92.00p 91.50p 91.50p 21923
05/02/2019 90.80p 91.80p 90.52p 91.50p 43969
04/02/2019 90.60p 91.07p 90.25p 90.60p 176159
01/02/2019 90.60p 91.07p 90.60p 90.60p 35743
31/01/2019 90.40p 90.70p 90.15p 90.60p 85405
30/01/2019 89.80p 90.00p 89.70p 90.00p 4984
29/01/2019 89.70p 89.80p 89.50p 89.80p 1008
28/01/2019 89.60p 89.70p 89.45p 89.70p 11600
25/01/2019 89.60p 89.60p 89.45p 89.60p 38840
24/01/2019 89.50p 89.60p 89.45p 89.60p 20000
23/01/2019 89.50p 89.50p 89.42p 89.50p 47103
22/01/2019 89.70p 89.70p 89.40p 89.50p 58605
21/01/2019 89.70p 89.87p 89.47p 89.70p 16424
18/01/2019 89.20p 89.70p 89.10p 89.70p 14060
17/01/2019 89.20p 89.49p 89.13p 89.20p 41720
16/01/2019 89.20p 89.20p 89.13p 89.20p 165567
15/01/2019 89.20p 89.20p 89.13p 89.20p 619024
14/01/2019 89.20p 89.20p 89.13p 89.20p 27622
11/01/2019 89.20p 89.68p 89.13p 89.20p 63438
10/01/2019 89.20p 89.20p 89.13p 89.20p 1007
09/01/2019 89.20p 89.54p 89.13p 89.20p 4966
08/01/2019 89.20p 89.54p 89.13p 89.20p 2209
07/01/2019 89.20p 89.54p 89.13p 89.20p 9641
04/01/2019 89.10p 89.55p 88.83p 89.20p 43732
03/01/2019 88.90p 89.18p 88.83p 88.90p 44071
02/01/2019 88.90p 89.18p 88.82p 88.90p 74669
31/12/2018 88.90p 89.40p 88.82p 88.90p 42628
28/12/2018 88.90p 88.90p 88.68p 88.90p 48037
27/12/2018 88.60p 89.20p 88.60p 88.80p 20925
24/12/2018 88.60p 88.60p 88.51p 88.60p 15375
21/12/2018 88.60p 88.95p 88.50p 88.60p 25446
20/12/2018 88.60p 89.20p 88.50p 88.60p 55114
19/12/2018 88.60p 88.95p 88.51p 88.60p 59586
18/12/2018 88.60p 88.95p 88.51p 88.60p 38707
17/12/2018 88.90p 88.95p 88.51p 88.90p 23500
14/12/2018 88.90p 88.90p 88.37p 88.90p 7257
13/12/2018 88.90p 88.90p 88.37p 88.90p 30686
12/12/2018 88.90p 89.00p 88.20p 88.90p 66075
11/12/2018 88.90p 88.90p 88.34p 88.90p 66990
10/12/2018 88.90p 88.90p 88.20p 88.90p 35540
07/12/2018 89.00p 89.35p 88.40p 89.00p 62860
06/12/2018 89.00p 89.00p 87.80p 89.00p 49505
05/12/2018 89.10p 89.50p 88.40p 89.00p 27980
04/12/2018 89.10p 89.14p 88.20p 89.10p 884794
03/12/2018 89.10p 89.39p 88.60p 89.10p 43255
30/11/2018 89.10p 89.10p 88.60p 89.10p 78392
29/11/2018 89.10p 89.49p 88.65p 89.10p 48603
28/11/2018 89.10p 89.18p 88.65p 89.10p 10600
27/11/2018 89.10p 89.19p 88.65p 89.10p 44483
26/11/2018 89.10p 89.20p 88.65p 89.10p 27127
23/11/2018 89.10p 89.20p 88.86p 89.10p 11300
22/11/2018 89.10p 89.10p 89.06p 89.10p 6000
21/11/2018 89.10p 89.54p 88.85p 89.10p 33955
20/11/2018 89.10p 89.54p 88.82p 89.10p 56405
19/11/2018 88.90p 89.10p 88.51p 89.10p 17200
16/11/2018 88.90p 88.90p 88.51p 88.90p 5560
15/11/2018 88.90p 89.04p 88.51p 88.90p 9595
14/11/2018 88.90p 89.06p 88.49p 88.90p 20957
13/11/2018 88.90p 89.35p 88.90p 88.90p 16697
12/11/2018 88.70p 89.35p 88.70p 88.90p 69738
09/11/2018 88.70p 88.94p 88.70p 88.70p 57068
08/11/2018 88.90p 88.90p 88.10p 88.70p 22104
07/11/2018 89.90p 90.18p 89.40p 89.90p 62641
06/11/2018 89.90p 90.18p 89.41p 89.90p 21549
05/11/2018 89.90p 89.90p 89.41p 89.90p 45483
02/11/2018 89.90p 90.18p 89.20p 89.90p 51677
01/11/2018 90.10p 90.42p 89.21p 89.90p 74930
31/10/2018 89.80p 90.10p 89.40p 90.10p 217794
30/10/2018 90.10p 90.10p 89.20p 89.80p 37858
29/10/2018 90.10p 90.10p 89.60p 90.10p 20000
26/10/2018 90.20p 90.20p 89.60p 90.10p 11500
25/10/2018 90.30p 90.49p 90.00p 90.20p 48347
24/10/2018 90.30p 90.49p 90.00p 90.30p 13951
23/10/2018 90.70p 90.70p 90.20p 90.30p 28504
22/10/2018 90.90p 91.02p 90.20p 90.70p 21354
19/10/2018 90.90p 91.30p 90.41p 90.90p 2657
18/10/2018 91.30p 91.40p 90.90p 90.90p 36339
17/10/2018 91.30p 91.40p 91.00p 91.30p 43476
16/10/2018 91.30p 91.30p 91.00p 91.30p 17723
15/10/2018 91.30p 91.30p 91.00p 91.30p 14351
12/10/2018 91.30p 91.40p 91.00p 91.30p 93160
11/10/2018 91.10p 91.10p 90.60p 91.10p 2219
10/10/2018 91.50p 91.50p 91.00p 91.50p 29084
09/10/2018 92.00p 92.00p 91.50p 91.50p 39090
08/10/2018 93.40p 93.66p 92.00p 92.00p 81370
05/10/2018 93.50p 93.66p 93.00p 93.40p 52286
04/10/2018 94.50p 94.50p 93.00p 93.50p 16292
03/10/2018 94.50p 94.50p 94.02p 94.50p 23154
02/10/2018 94.50p 94.50p 94.01p 94.50p 15251
01/10/2018 94.50p 94.60p 94.01p 94.50p 9168
28/09/2018 94.50p 94.50p 94.01p 94.50p 20648
27/09/2018 94.80p 94.90p 94.01p 94.50p 44351
26/09/2018 95.50p 95.84p 94.80p 94.80p 43135
25/09/2018 95.60p 95.89p 95.00p 95.60p 67588
24/09/2018 95.70p 95.90p 95.20p 95.60p 130323
21/09/2018 95.70p 96.19p 95.40p 95.40p 158734
20/09/2018 95.40p 95.70p 95.21p 95.70p 33672
19/09/2018 95.40p 95.40p 95.20p 95.40p 2000
18/09/2018 95.30p 95.58p 95.30p 95.40p 60584
17/09/2018 95.30p 95.30p 95.03p 95.30p 23199
14/09/2018 95.30p 95.30p 95.28p 95.30p 19073
13/09/2018 95.30p 95.58p 95.29p 95.30p 21991
12/09/2018 95.30p 95.58p 95.29p 95.30p 40407
11/09/2018 95.30p 95.42p 95.03p 95.30p 169668
10/09/2018 95.30p 95.50p 95.02p 95.30p 36089
07/09/2018 95.30p 95.43p 95.15p 95.30p 141895
06/09/2018 95.30p 95.42p 95.16p 95.30p 12400
05/09/2018 95.30p 95.44p 95.30p 95.30p 35460
04/09/2018 95.30p 95.44p 95.14p 95.30p 22613
03/09/2018 95.30p 95.44p 95.13p 95.30p 13523
31/08/2018 95.10p 95.53p 95.10p 95.30p 49057
30/08/2018 95.10p 95.44p 95.10p 95.10p 30965
29/08/2018 95.10p 95.47p 95.10p 95.10p 32326
28/08/2018 95.10p 95.49p 95.10p 95.10p 48422
24/08/2018 95.10p 95.11p 95.10p 95.10p 5400
23/08/2018 95.10p 95.49p 95.10p 95.10p 36710
22/08/2018 95.00p 95.30p 95.00p 95.10p 25383
21/08/2018 94.80p 95.48p 94.80p 95.00p 35390
20/08/2018 94.80p 95.20p 94.80p 94.80p 20876
17/08/2018 94.80p 94.80p 94.80p 94.80p 5000
16/08/2018 94.60p 95.15p 94.60p 94.80p 55063
15/08/2018 94.20p 94.88p 94.20p 94.60p 35387
14/08/2018 94.20p 95.00p 94.20p 94.20p 97164
13/08/2018 94.00p 94.90p 94.00p 94.20p 28271
10/08/2018 93.80p 94.60p 93.80p 94.00p 7511048
09/08/2018 93.80p 94.20p 93.80p 93.80p 32300
08/08/2018 93.80p 94.20p 93.80p 93.80p 28740
07/08/2018 93.80p 94.40p 93.80p 93.80p 69285
06/08/2018 92.80p 93.60p 92.71p 93.60p 30894
03/08/2018 92.10p 92.99p 92.10p 92.80p 72799

*Close Price adjusted for both dividends and splits