Aew UK Reit (AEWU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aew UK Reit

Date Open High Low Close* Volume
21/12/2016 95.75p 96.29p 95.75p 95.75p 95135
20/12/2016 95.88p 96.75p 95.00p 95.88p 236278
19/12/2016 95.88p 96.00p 95.25p 95.88p 51277
16/12/2016 95.88p 96.50p 95.00p 95.88p 151039
15/12/2016 96.25p 96.50p 95.75p 96.25p 208859
14/12/2016 96.38p 96.42p 96.25p 96.25p 2619
13/12/2016 96.38p 96.49p 95.75p 96.38p 20835
12/12/2016 96.75p 96.75p 96.00p 96.38p 48754
09/12/2016 96.75p 97.50p 96.02p 96.75p 350212
08/12/2016 96.75p 97.40p 96.75p 96.75p 38111
07/12/2016 97.00p 97.70p 96.14p 96.75p 376615
06/12/2016 97.00p 97.09p 96.32p 97.00p 92076
05/12/2016 97.00p 97.13p 96.14p 97.00p 20000
02/12/2016 97.00p 97.16p 96.14p 97.00p 18800
01/12/2016 97.00p 97.19p 96.14p 97.00p 51809
30/11/2016 97.00p 97.30p 96.14p 97.00p 2847
29/11/2016 96.88p 97.98p 96.14p 97.00p 73550
28/11/2016 97.00p 97.31p 96.14p 96.88p 19776
25/11/2016 97.00p 98.00p 96.14p 97.00p 54750
24/11/2016 97.75p 98.00p 96.50p 97.00p 65157
23/11/2016 98.37p 99.25p 98.37p 98.37p 75811
22/11/2016 98.37p 98.75p 98.37p 98.37p 112569
21/11/2016 98.37p 99.23p 98.37p 98.37p 80853
18/11/2016 98.37p 98.37p 97.61p 98.37p 3500
17/11/2016 98.37p 99.25p 97.61p 98.37p 31145
16/11/2016 98.37p 99.23p 97.61p 98.37p 28478
15/11/2016 98.37p 98.37p 97.50p 98.37p 227141
14/11/2016 98.37p 98.37p 97.50p 98.37p 13500
11/11/2016 98.37p 98.37p 97.50p 98.37p 63941
10/11/2016 98.37p 98.37p 97.50p 98.37p 55431
09/11/2016 98.00p 98.44p 97.50p 98.25p 58848
08/11/2016 98.62p 98.70p 98.49p 98.50p 53619
07/11/2016 98.75p 99.10p 98.00p 98.75p 42987
04/11/2016 98.75p 98.94p 98.00p 98.75p 28811
03/11/2016 98.50p 98.90p 98.50p 98.75p 60950
02/11/2016 98.50p 99.00p 97.50p 98.50p 176574
01/11/2016 98.62p 99.00p 98.62p 98.62p 15540
31/10/2016 98.75p 99.00p 97.75p 98.62p 60760
28/10/2016 98.87p 99.25p 98.52p 98.87p 18794
27/10/2016 98.87p 99.25p 98.87p 98.87p 7250
26/10/2016 98.87p 99.75p 98.51p 98.87p 65500
25/10/2016 98.87p 99.71p 98.51p 98.87p 95955
24/10/2016 98.87p 99.35p 98.00p 98.87p 16253
21/10/2016 99.00p 99.71p 98.87p 98.87p 103993
20/10/2016 99.00p 99.89p 98.00p 99.00p 62725
19/10/2016 99.00p 99.90p 98.02p 99.00p 101342
18/10/2016 98.75p 99.74p 98.75p 99.00p 20244
17/10/2016 98.75p 98.75p 98.19p 98.75p 6995
14/10/2016 98.87p 99.75p 98.39p 98.75p 55824
13/10/2016 98.37p 99.75p 98.01p 98.87p 74106
12/10/2016 98.37p 99.25p 98.00p 98.37p 49725
11/10/2016 98.37p 99.25p 98.37p 98.37p 11798
10/10/2016 98.37p 99.25p 97.90p 98.37p 25500
07/10/2016 98.25p 98.98p 97.83p 98.25p 114621
06/10/2016 97.87p 98.50p 97.39p 98.25p 170671
05/10/2016 97.75p 98.48p 97.21p 97.75p 1049428
04/10/2016 97.75p 98.48p 97.61p 97.75p 2768705
03/10/2016 97.50p 98.20p 97.00p 97.38p 197199
30/09/2016 97.13p 98.00p 97.13p 97.25p 25237
29/09/2016 97.13p 98.00p 96.75p 97.13p 72632
28/09/2016 97.13p 97.74p 96.75p 97.13p 10023
27/09/2016 97.13p 97.75p 96.50p 97.13p 87862
26/09/2016 97.00p 97.75p 96.50p 97.13p 57117
23/09/2016 97.13p 97.72p 96.72p 97.13p 42670
22/09/2016 97.13p 97.74p 96.72p 97.13p 15000
21/09/2016 97.13p 97.74p 96.72p 97.13p 19390
20/09/2016 97.00p 97.75p 96.13p 97.13p 138598
19/09/2016 97.00p 97.50p 96.13p 97.00p 36351
16/09/2016 97.00p 97.69p 97.00p 97.00p 13054
15/09/2016 97.00p 97.69p 96.00p 97.00p 22932
14/09/2016 97.00p 97.69p 96.00p 97.00p 41516
13/09/2016 97.00p 97.70p 96.00p 97.00p 2271075
12/09/2016 97.50p 98.20p 96.50p 97.50p 42407
09/09/2016 97.50p 99.00p 96.50p 97.50p 376117
08/09/2016 97.00p 97.75p 96.72p 97.25p 26845
07/09/2016 97.00p 98.00p 96.00p 97.00p 178628
06/09/2016 97.00p 97.49p 96.00p 97.00p 93671
05/09/2016 97.00p 97.16p 97.00p 97.00p 77860
02/09/2016 97.00p 97.16p 96.00p 97.00p 64515
01/09/2016 96.25p 97.00p 95.50p 97.00p 97329
31/08/2016 96.25p 96.70p 96.25p 96.25p 8963
30/08/2016 96.25p 96.70p 95.90p 96.25p 16030
26/08/2016 96.25p 96.81p 96.25p 96.25p 53094
25/08/2016 97.25p 97.25p 96.00p 96.25p 73000
24/08/2016 97.50p 97.88p 97.12p 97.50p 38417
23/08/2016 97.13p 97.83p 97.00p 97.38p 81570
22/08/2016 96.63p 97.98p 96.30p 97.13p 65335
19/08/2016 96.50p 97.00p 96.33p 96.63p 20194
18/08/2016 96.50p 96.90p 96.00p 96.50p 174191
17/08/2016 96.50p 97.00p 96.11p 96.50p 150129
16/08/2016 96.50p 96.99p 96.45p 96.50p 78465
15/08/2016 96.50p 97.00p 96.00p 96.50p 109494
12/08/2016 97.00p 97.52p 97.00p 97.00p 7140
11/08/2016 97.00p 98.00p 96.00p 97.00p 170074
10/08/2016 97.00p 97.00p 97.00p 97.00p 0
09/08/2016 96.75p 97.50p 96.00p 97.00p 231700
08/08/2016 96.38p 97.50p 96.38p 96.75p 18500
05/08/2016 96.13p 99.00p 96.13p 96.38p 75168
04/08/2016 96.00p 97.00p 96.00p 96.13p 34300
03/08/2016 95.38p 96.50p 95.38p 95.88p 151692
02/08/2016 95.50p 95.83p 95.38p 95.38p 114960
01/08/2016 95.38p 96.25p 95.38p 95.50p 105977
29/07/2016 95.38p 95.83p 95.38p 95.38p 13103
28/07/2016 95.38p 96.00p 95.06p 95.38p 193549
27/07/2016 95.38p 95.99p 95.06p 95.38p 23450
26/07/2016 95.38p 95.99p 95.06p 95.38p 125111
25/07/2016 95.38p 96.00p 95.38p 95.38p 73451
22/07/2016 95.38p 96.00p 95.38p 95.38p 6067
21/07/2016 95.38p 96.00p 95.38p 95.38p 50857
20/07/2016 95.00p 96.10p 95.00p 95.38p 182779
19/07/2016 95.00p 96.00p 94.51p 95.00p 205655
18/07/2016 95.00p 96.00p 94.32p 95.00p 155948
15/07/2016 93.88p 96.00p 93.60p 95.00p 168821
14/07/2016 92.37p 94.50p 92.00p 93.88p 244386
13/07/2016 91.62p 93.00p 91.00p 92.25p 96703
12/07/2016 91.25p 92.50p 91.25p 91.62p 51328
11/07/2016 90.25p 91.79p 89.75p 91.25p 222626
08/07/2016 90.00p 90.25p 89.50p 90.25p 101107
07/07/2016 91.25p 91.25p 89.50p 90.00p 338345
06/07/2016 93.00p 93.00p 91.25p 91.25p 20848
05/07/2016 96.13p 96.13p 93.00p 93.50p 278643
04/07/2016 96.88p 97.00p 96.26p 96.63p 26000
01/07/2016 96.63p 97.50p 96.61p 96.88p 33000
30/06/2016 96.50p 97.25p 96.20p 96.50p 99621
29/06/2016 96.50p 96.90p 95.50p 96.50p 72400
28/06/2016 96.50p 97.25p 95.51p 96.50p 113770
27/06/2016 97.13p 97.50p 95.51p 96.50p 255623
24/06/2016 99.50p 99.50p 94.81p 97.13p 816993
23/06/2016 98.75p 100.00p 98.75p 99.87p 63925
22/06/2016 98.25p 99.50p 97.70p 98.75p 146020
21/06/2016 98.00p 99.00p 97.26p 98.25p 148428
20/06/2016 97.75p 99.00p 97.00p 98.00p 188876
17/06/2016 97.62p 98.40p 97.01p 97.75p 272347
16/06/2016 97.75p 98.43p 97.02p 97.62p 22716
15/06/2016 97.75p 98.75p 97.01p 97.75p 72218
14/06/2016 97.75p 98.75p 97.01p 97.75p 132240
13/06/2016 97.75p 97.75p 97.01p 97.75p 25000
10/06/2016 97.38p 98.75p 96.88p 97.87p 1030900
09/06/2016 97.25p 97.98p 96.61p 97.38p 94128
08/06/2016 99.00p 99.97p 98.00p 99.00p 27500
07/06/2016 98.62p 100.00p 98.50p 99.00p 55262
06/06/2016 98.50p 99.50p 98.19p 98.62p 60165
03/06/2016 98.50p 98.98p 98.50p 98.50p 31500
02/06/2016 98.50p 98.98p 98.50p 98.50p 50755
01/06/2016 98.37p 99.49p 97.60p 98.50p 464892
31/05/2016 98.00p 98.99p 98.00p 98.12p 170087
27/05/2016 98.00p 98.75p 97.31p 98.00p 55070
26/05/2016 98.00p 98.89p 97.31p 98.00p 33000
25/05/2016 98.00p 98.50p 97.30p 98.00p 90048
24/05/2016 98.00p 98.89p 97.25p 98.00p 176308
23/05/2016 98.00p 98.64p 97.87p 97.87p 45000
20/05/2016 98.25p 98.25p 97.10p 97.75p 151500
19/05/2016 98.50p 99.25p 98.25p 98.25p 32515
18/05/2016 98.75p 98.75p 97.50p 98.50p 135200
17/05/2016 99.12p 99.69p 98.50p 99.12p 341212
16/05/2016 99.12p 99.25p 98.50p 99.12p 169243
13/05/2016 99.25p 100.00p 98.68p 99.25p 43500
12/05/2016 99.00p 99.25p 98.66p 99.25p 20000
11/05/2016 99.25p 99.89p 98.55p 99.00p 83117
10/05/2016 99.50p 99.96p 98.60p 99.25p 32820
09/05/2016 99.62p 100.15p 98.64p 99.62p 19205
06/05/2016 99.75p 99.75p 98.50p 99.62p 12356
05/05/2016 100.00p 100.00p 98.65p 99.75p 25000
04/05/2016 100.00p 100.50p 99.10p 100.00p 35000
03/05/2016 100.00p 100.50p 99.26p 100.00p 21500
29/04/2016 100.00p 100.50p 100.00p 100.00p 19898
28/04/2016 100.00p 101.00p 99.45p 100.00p 185413
27/04/2016 99.50p 101.50p 98.76p 100.00p 95844
26/04/2016 99.50p 100.00p 98.50p 99.50p 45550
25/04/2016 99.50p 100.50p 98.76p 99.50p 22700
22/04/2016 99.37p 100.70p 98.25p 99.37p 21942
21/04/2016 99.00p 99.00p 98.40p 99.00p 29900
20/04/2016 98.37p 99.00p 98.26p 98.75p 86549
19/04/2016 97.87p 98.74p 97.70p 98.37p 234935
18/04/2016 97.87p 98.50p 97.50p 97.87p 30100
15/04/2016 97.87p 98.50p 97.36p 97.87p 82850
14/04/2016 97.75p 98.50p 97.25p 97.87p 23300
13/04/2016 97.25p 97.50p 97.00p 97.38p 46472
12/04/2016 97.00p 97.50p 97.00p 97.13p 16720
11/04/2016 96.75p 97.25p 96.75p 96.88p 17938
08/04/2016 96.75p 97.20p 96.65p 96.75p 4995
07/04/2016 96.50p 97.25p 96.50p 96.75p 30126
06/04/2016 95.63p 95.75p 95.50p 95.63p 33000
05/04/2016 95.38p 95.56p 95.38p 95.38p 55400
04/04/2016 95.25p 95.98p 94.92p 95.25p 77300
01/04/2016 95.25p 95.99p 95.00p 95.25p 28200
31/03/2016 95.25p 96.00p 95.25p 95.25p 53720
30/03/2016 95.25p 95.60p 94.50p 95.25p 97500
29/03/2016 95.25p 95.89p 94.73p 95.25p 81262
24/03/2016 95.00p 95.89p 94.25p 95.25p 181390
23/03/2016 95.00p 95.35p 94.37p 95.00p 356457
22/03/2016 94.63p 95.15p 94.00p 94.75p 88600
21/03/2016 94.63p 95.25p 94.00p 94.63p 150632
18/03/2016 94.63p 95.00p 94.00p 94.63p 131729
17/03/2016 94.50p 95.00p 93.90p 94.50p 176100
16/03/2016 94.50p 94.50p 93.90p 94.50p 39605
15/03/2016 94.50p 95.00p 93.75p 94.50p 140316
14/03/2016 94.38p 94.50p 93.88p 94.50p 9344
11/03/2016 93.50p 94.75p 93.26p 94.38p 145000
10/03/2016 93.12p 94.10p 92.65p 93.50p 131532

*Close Price adjusted for both dividends and splits