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
02/08/2018 91.20p 92.40p 91.20p 92.10p 56766
01/08/2018 91.20p 91.30p 91.04p 91.20p 63134
31/07/2018 90.80p 91.40p 90.70p 91.20p 88173
30/07/2018 90.30p 90.84p 90.10p 90.80p 149987
27/07/2018 89.70p 90.10p 89.70p 90.10p 253345
26/07/2018 90.00p 90.00p 89.60p 89.70p 117968
25/07/2018 91.10p 91.10p 90.87p 91.10p 47367
24/07/2018 91.10p 91.10p 91.09p 91.10p 54557
23/07/2018 91.10p 91.60p 90.81p 91.10p 91592
20/07/2018 90.80p 91.39p 90.52p 91.10p 93975
19/07/2018 90.90p 91.62p 90.25p 90.80p 2452815
18/07/2018 88.00p 91.80p 87.40p 90.90p 221319
17/07/2018 86.50p 86.96p 86.20p 86.60p 82048
16/07/2018 86.20p 87.00p 86.01p 86.40p 105175
13/07/2018 86.10p 86.60p 85.90p 86.20p 76001
12/07/2018 86.00p 86.48p 85.60p 86.10p 134346
11/07/2018 86.00p 86.00p 84.01p 85.80p 372830
10/07/2018 87.90p 87.90p 86.00p 86.10p 79230
09/07/2018 88.70p 88.70p 87.00p 87.90p 68369
06/07/2018 90.00p 90.00p 88.40p 88.70p 46539
05/07/2018 90.10p 90.10p 89.40p 90.00p 62068
04/07/2018 90.40p 90.40p 89.60p 90.10p 58953
03/07/2018 90.40p 90.40p 90.00p 90.40p 64731
02/07/2018 90.50p 90.79p 90.00p 90.40p 49026
29/06/2018 91.20p 91.20p 90.20p 90.50p 120232
28/06/2018 91.60p 91.87p 90.80p 91.20p 43091
27/06/2018 91.60p 91.60p 91.20p 91.60p 447519
26/06/2018 91.60p 91.60p 91.20p 91.60p 13456
25/06/2018 91.60p 91.60p 91.20p 91.60p 17151
22/06/2018 91.60p 91.60p 91.20p 91.60p 25137
21/06/2018 91.60p 91.89p 91.20p 91.60p 22185
20/06/2018 91.60p 91.89p 91.20p 91.60p 37696
19/06/2018 91.60p 92.00p 91.20p 91.60p 42665
18/06/2018 91.60p 92.00p 91.20p 91.60p 30854
15/06/2018 91.60p 91.60p 91.26p 91.60p 9264
14/06/2018 91.60p 91.60p 90.90p 91.60p 51003
13/06/2018 91.60p 91.89p 91.20p 91.60p 37105
12/06/2018 91.60p 91.60p 91.20p 91.60p 19348
11/06/2018 91.60p 91.89p 91.20p 91.60p 56237
08/06/2018 91.80p 92.00p 91.20p 91.60p 15290
07/06/2018 92.10p 92.10p 91.30p 91.80p 70383
06/06/2018 92.10p 92.25p 91.80p 92.10p 34209
05/06/2018 92.30p 92.30p 91.85p 92.10p 42774
04/06/2018 92.30p 92.30p 92.20p 92.30p 23611
01/06/2018 92.60p 92.60p 92.00p 92.30p 59116
31/05/2018 93.10p 93.10p 92.20p 92.60p 35677
30/05/2018 93.20p 93.20p 92.20p 93.10p 47694
29/05/2018 93.30p 94.00p 92.20p 93.20p 81547
25/05/2018 93.20p 93.30p 92.40p 93.30p 24029
24/05/2018 93.20p 93.20p 92.40p 93.20p 33088
23/05/2018 93.60p 93.60p 92.60p 93.20p 86985
22/05/2018 93.80p 93.80p 92.80p 93.60p 234968
21/05/2018 94.00p 94.01p 92.80p 93.70p 139749
18/05/2018 94.20p 94.20p 94.20p 94.20p 60000
17/05/2018 94.20p 94.39p 93.50p 94.20p 14744
16/05/2018 94.20p 94.40p 93.40p 94.20p 90549
15/05/2018 94.20p 94.50p 93.40p 94.20p 69686
14/05/2018 94.20p 94.55p 93.40p 94.20p 101634
11/05/2018 94.20p 94.45p 93.58p 94.20p 23267
10/05/2018 94.20p 94.82p 93.41p 94.20p 50422
09/05/2018 94.20p 94.82p 93.40p 94.20p 77831
08/05/2018 94.50p 94.82p 93.40p 94.20p 58949
04/05/2018 94.50p 94.59p 94.00p 94.50p 87649
03/05/2018 94.50p 94.50p 94.00p 94.50p 59132
02/05/2018 95.10p 95.60p 94.40p 95.10p 55929
01/05/2018 95.10p 95.65p 94.40p 95.10p 83190
30/04/2018 95.10p 95.40p 94.40p 95.10p 69790
27/04/2018 95.10p 95.10p 94.00p 95.10p 51204
26/04/2018 95.30p 95.30p 94.40p 95.10p 34024
25/04/2018 95.30p 95.30p 94.60p 95.30p 38069
24/04/2018 95.50p 95.50p 95.00p 95.30p 25171
23/04/2018 95.50p 95.50p 95.00p 95.50p 22779
20/04/2018 95.50p 95.50p 95.00p 95.50p 80454
19/04/2018 95.50p 95.50p 95.00p 95.50p 50821
18/04/2018 95.50p 95.50p 95.00p 95.50p 57627
17/04/2018 95.50p 95.50p 95.00p 95.50p 44605
16/04/2018 95.50p 96.00p 95.00p 95.50p 12096
13/04/2018 95.50p 96.00p 95.00p 95.50p 131348
12/04/2018 95.60p 96.00p 95.00p 95.50p 30707
11/04/2018 95.60p 96.20p 95.00p 95.60p 12511
10/04/2018 95.60p 96.20p 95.00p 95.60p 44426
09/04/2018 95.60p 96.00p 95.00p 95.60p 66283
06/04/2018 95.60p 95.60p 95.00p 95.60p 45732
05/04/2018 95.60p 96.20p 95.00p 95.60p 76645
04/04/2018 96.10p 96.10p 95.60p 95.60p 54665
03/04/2018 96.10p 96.10p 96.00p 96.10p 71930
29/03/2018 96.10p 96.10p 96.00p 96.10p 51059
28/03/2018 96.30p 96.30p 96.02p 96.10p 25830
27/03/2018 96.30p 96.30p 96.07p 96.30p 28814
26/03/2018 96.30p 96.30p 96.00p 96.30p 52560
23/03/2018 96.50p 97.00p 96.00p 96.30p 19240
22/03/2018 97.00p 97.24p 96.00p 96.50p 86598
21/03/2018 97.40p 97.40p 97.00p 97.00p 19907
20/03/2018 97.40p 97.50p 97.23p 97.40p 116335
19/03/2018 97.40p 97.49p 97.23p 97.40p 52103
16/03/2018 97.40p 97.50p 97.31p 97.40p 54973
15/03/2018 97.40p 97.50p 97.31p 97.40p 38946
14/03/2018 97.40p 97.60p 97.23p 97.40p 34212
13/03/2018 97.40p 97.50p 97.23p 97.40p 35833
12/03/2018 97.40p 97.60p 97.24p 97.40p 129476
09/03/2018 97.40p 97.60p 97.23p 97.40p 27000
08/03/2018 97.40p 97.60p 97.40p 97.40p 170966
07/03/2018 97.40p 97.60p 97.40p 97.40p 22280
06/03/2018 97.40p 97.60p 97.30p 97.40p 22025
05/03/2018 97.40p 97.60p 97.40p 97.40p 31836
02/03/2018 97.40p 97.60p 97.40p 97.40p 12369
01/03/2018 97.40p 97.60p 97.40p 97.40p 33528
28/02/2018 97.40p 97.60p 97.20p 97.40p 16808
27/02/2018 97.30p 97.60p 97.21p 97.40p 85042
26/02/2018 97.30p 97.57p 97.16p 97.30p 31251
23/02/2018 97.30p 97.57p 97.16p 97.30p 64532
22/02/2018 97.30p 97.57p 97.15p 97.30p 15539
21/02/2018 97.30p 97.57p 97.14p 97.30p 9959
20/02/2018 97.30p 97.60p 97.11p 97.30p 2143263
19/02/2018 97.20p 97.57p 96.92p 97.30p 34039
16/02/2018 97.20p 97.57p 96.92p 97.20p 18499
15/02/2018 97.20p 97.57p 96.91p 97.20p 22954
14/02/2018 97.20p 97.60p 96.87p 97.20p 19475
13/02/2018 97.20p 97.58p 97.20p 97.20p 13483
12/02/2018 97.20p 97.57p 96.85p 97.20p 27483
09/02/2018 97.20p 97.60p 96.83p 97.20p 46369
08/02/2018 97.20p 97.60p 96.83p 97.20p 124038
07/02/2018 96.60p 97.52p 96.05p 97.20p 123963
06/02/2018 97.50p 97.50p 96.05p 96.60p 93175
05/02/2018 97.50p 97.50p 97.00p 97.50p 153624
02/02/2018 97.50p 97.50p 97.00p 97.50p 27181
01/02/2018 99.50p 99.50p 97.00p 97.50p 85863
31/01/2018 100.25p 100.25p 99.20p 99.60p 88185
30/01/2018 100.25p 100.25p 100.00p 100.25p 44092
29/01/2018 100.50p 100.50p 100.00p 100.25p 129150
26/01/2018 100.50p 100.50p 100.00p 100.50p 92339
25/01/2018 100.50p 100.50p 100.00p 100.50p 382370
24/01/2018 100.50p 100.50p 100.00p 100.50p 130211
23/01/2018 100.50p 100.50p 100.00p 100.50p 45163
22/01/2018 100.50p 100.87p 100.00p 100.50p 39188
19/01/2018 100.50p 100.94p 100.00p 100.50p 35267
18/01/2018 100.75p 100.75p 100.00p 100.50p 69285
17/01/2018 100.75p 100.97p 100.53p 100.75p 45009
16/01/2018 101.00p 101.00p 100.50p 100.75p 30298
15/01/2018 101.00p 101.00p 100.51p 101.00p 124643
12/01/2018 101.00p 101.00p 100.51p 101.00p 3511
11/01/2018 101.00p 101.44p 100.51p 101.00p 10008
10/01/2018 101.00p 101.00p 100.50p 101.00p 101380
09/01/2018 101.50p 101.80p 100.50p 101.00p 98479
08/01/2018 101.75p 101.82p 101.00p 101.50p 39997
05/01/2018 101.75p 101.97p 101.50p 101.75p 54304
04/01/2018 101.75p 102.00p 101.50p 101.75p 75949
03/01/2018 101.75p 101.97p 101.50p 101.75p 34854
02/01/2018 101.75p 101.75p 101.50p 101.75p 34561
29/12/2017 101.75p 101.82p 101.50p 101.75p 10974
28/12/2017 101.37p 101.75p 101.25p 101.75p 13159
27/12/2017 101.25p 101.37p 101.25p 101.37p 13097
22/12/2017 101.37p 101.37p 101.25p 101.37p 8640
21/12/2017 101.37p 101.49p 101.25p 101.37p 51475
20/12/2017 101.37p 101.37p 101.25p 101.37p 46312
19/12/2017 101.37p 101.49p 101.25p 101.37p 20157
18/12/2017 101.37p 101.37p 101.25p 101.37p 35036
15/12/2017 101.37p 101.37p 101.25p 101.37p 59665
14/12/2017 101.37p 101.37p 101.25p 101.37p 10973
13/12/2017 101.37p 101.49p 101.25p 101.37p 38439
12/12/2017 101.37p 101.49p 101.25p 101.37p 89578
11/12/2017 101.37p 101.49p 101.25p 101.37p 61804
08/12/2017 101.50p 101.50p 101.25p 101.37p 33039
07/12/2017 101.50p 101.50p 101.25p 101.50p 98864
06/12/2017 101.63p 101.75p 101.26p 101.50p 88651
05/12/2017 101.75p 101.75p 101.50p 101.63p 24037
04/12/2017 101.75p 101.75p 101.50p 101.75p 131303
01/12/2017 102.25p 102.25p 101.50p 101.75p 61399
30/11/2017 102.37p 102.37p 102.01p 102.37p 21254
29/11/2017 102.37p 102.37p 102.01p 102.37p 35772
28/11/2017 102.37p 102.50p 102.01p 102.37p 37023
27/11/2017 102.37p 102.37p 102.01p 102.37p 29421
24/11/2017 102.37p 102.75p 102.01p 102.37p 30208
23/11/2017 102.37p 102.75p 102.00p 102.37p 83906
22/11/2017 102.37p 102.54p 102.05p 102.37p 93077
21/11/2017 102.37p 102.55p 102.00p 102.37p 30020
20/11/2017 102.50p 102.90p 102.00p 102.37p 52959
17/11/2017 102.50p 102.94p 102.06p 102.50p 43111
16/11/2017 102.50p 103.00p 102.05p 102.50p 248510
15/11/2017 102.63p 102.75p 102.05p 102.50p 76737
14/11/2017 102.63p 102.74p 102.25p 102.63p 132128
13/11/2017 102.75p 102.75p 102.25p 102.63p 44599
10/11/2017 102.75p 102.83p 102.25p 102.75p 118263
09/11/2017 102.75p 102.83p 102.25p 102.75p 201002
08/11/2017 103.25p 103.34p 102.80p 103.25p 59975
07/11/2017 103.25p 103.34p 102.80p 103.25p 35049
06/11/2017 103.25p 103.37p 102.76p 103.25p 55933
03/11/2017 103.25p 103.38p 102.75p 103.25p 50521
02/11/2017 103.13p 103.49p 102.76p 103.25p 29565
01/11/2017 103.13p 103.49p 102.75p 103.13p 176870
31/10/2017 102.87p 103.50p 102.84p 103.13p 154486
30/10/2017 102.75p 103.25p 102.75p 102.87p 82698
27/10/2017 102.75p 103.00p 102.51p 102.75p 130367
26/10/2017 102.75p 103.00p 102.68p 102.75p 105294
25/10/2017 102.75p 103.00p 102.67p 102.75p 109608
24/10/2017 102.63p 103.00p 102.63p 102.75p 72991
23/10/2017 102.50p 103.00p 102.49p 102.63p 93782
20/10/2017 102.50p 103.00p 102.25p 102.50p 103387
19/10/2017 102.50p 102.97p 102.11p 102.50p 630560
18/10/2017 102.50p 103.00p 102.27p 102.50p 191800

*Close Price adjusted for both dividends and splits