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
21/02/2020 97.00p 98.00p 96.60p 96.60p 122016
20/02/2020 97.80p 98.12p 96.80p 97.80p 175515
19/02/2020 96.80p 97.25p 96.04p 96.80p 223426
18/02/2020 95.40p 97.60p 95.11p 96.00p 289603
17/02/2020 96.00p 97.40p 95.40p 95.40p 509772
14/02/2020 97.20p 98.14p 96.00p 96.00p 138195
13/02/2020 98.00p 98.20p 96.72p 97.00p 162938
12/02/2020 97.00p 98.78p 97.00p 97.20p 70898
11/02/2020 99.40p 99.40p 96.20p 96.20p 1475309
10/02/2020 99.80p 99.80p 98.00p 98.00p 352637
07/02/2020 100.00p 100.00p 98.08p 99.20p 261073
06/02/2020 99.20p 99.40p 98.56p 99.00p 117812
05/02/2020 98.20p 100.00p 98.20p 99.00p 215518
04/02/2020 99.00p 99.80p 97.60p 99.80p 250617
03/02/2020 99.00p 99.00p 97.50p 99.00p 163941
31/01/2020 98.40p 98.71p 97.50p 98.40p 124271
30/01/2020 98.80p 99.20p 96.40p 99.20p 144681
29/01/2020 98.00p 98.82p 96.50p 98.00p 144177
28/01/2020 96.00p 98.18p 96.00p 96.00p 160377
27/01/2020 97.60p 99.20p 96.12p 97.80p 171312
24/01/2020 97.60p 99.80p 97.60p 98.80p 189432
23/01/2020 98.00p 99.60p 98.00p 98.60p 133055
22/01/2020 100.00p 102.00p 100.00p 101.50p 246434
21/01/2020 99.00p 102.00p 99.00p 102.00p 225905
20/01/2020 102.00p 102.00p 100.00p 100.50p 191630
17/01/2020 99.00p 101.50p 98.31p 101.50p 150034
16/01/2020 98.00p 99.80p 97.40p 99.20p 975499
15/01/2020 98.00p 98.00p 97.20p 98.00p 162395
14/01/2020 97.00p 98.00p 97.00p 98.00p 653668
13/01/2020 98.60p 98.60p 97.00p 97.80p 271204
10/01/2020 99.00p 99.34p 98.80p 98.80p 629200
09/01/2020 99.00p 99.80p 98.20p 99.80p 151106
08/01/2020 100.00p 100.00p 99.00p 99.60p 209903
07/01/2020 101.00p 101.00p 99.60p 100.50p 108514
06/01/2020 100.00p 101.00p 99.20p 100.50p 144747
03/01/2020 100.50p 101.18p 99.43p 100.00p 89730
02/01/2020 98.40p 101.50p 98.40p 99.80p 265798
31/12/2019 101.00p 101.00p 98.40p 99.40p 63900
30/12/2019 101.50p 101.50p 98.80p 100.00p 204609
27/12/2019 98.80p 101.00p 98.60p 101.00p 106941
24/12/2019 99.20p 101.00p 98.20p 99.00p 180825
23/12/2019 98.60p 99.14p 98.00p 98.00p 217065
20/12/2019 97.00p 98.60p 97.00p 98.60p 261225
19/12/2019 98.40p 98.57p 96.40p 97.20p 105567
18/12/2019 98.00p 98.20p 97.00p 98.00p 793932
17/12/2019 97.40p 98.60p 96.80p 98.60p 225991
16/12/2019 98.00p 98.20p 96.42p 98.20p 692239
13/12/2019 95.40p 98.40p 94.40p 96.30p 833463
12/12/2019 93.00p 95.38p 91.60p 93.80p 1013139
11/12/2019 92.20p 93.00p 90.60p 92.40p 472446
10/12/2019 93.00p 93.05p 92.40p 93.00p 313064
09/12/2019 92.60p 93.96p 92.40p 93.30p 368458
06/12/2019 92.40p 92.86p 92.00p 92.00p 298448
05/12/2019 92.80p 92.99p 92.40p 92.60p 125242
04/12/2019 92.60p 93.00p 91.48p 92.80p 87360
03/12/2019 93.80p 94.00p 92.60p 92.60p 365279
02/12/2019 92.40p 94.00p 92.40p 94.00p 684482
29/11/2019 94.00p 94.00p 92.53p 93.00p 158859
28/11/2019 95.40p 95.40p 92.40p 93.00p 140739
27/11/2019 95.40p 95.40p 92.80p 94.40p 167649
26/11/2019 95.40p 95.40p 92.00p 94.40p 67473
25/11/2019 93.00p 95.20p 92.20p 92.40p 162835
22/11/2019 93.00p 93.00p 92.20p 92.60p 115138
21/11/2019 92.60p 95.80p 92.20p 92.20p 255252
20/11/2019 93.40p 95.60p 92.65p 95.60p 190277
19/11/2019 93.20p 94.60p 93.20p 94.60p 159017
18/11/2019 93.40p 94.80p 93.20p 93.20p 146973
15/11/2019 94.20p 95.86p 93.20p 93.20p 58036
14/11/2019 94.00p 96.00p 93.86p 95.60p 67642
13/11/2019 94.80p 96.20p 93.25p 96.20p 98169
12/11/2019 93.20p 94.80p 92.60p 94.80p 459852
11/11/2019 94.80p 94.80p 93.00p 93.60p 89970
08/11/2019 94.80p 94.80p 93.40p 94.80p 94991
07/11/2019 94.80p 94.80p 93.60p 94.80p 92159
06/11/2019 94.80p 94.80p 93.24p 94.80p 88289
05/11/2019 94.00p 95.00p 93.00p 95.00p 130042
04/11/2019 94.00p 94.00p 92.20p 93.80p 198327
01/11/2019 94.00p 94.00p 92.20p 93.80p 100899
31/10/2019 94.00p 94.00p 92.60p 93.80p 124413
30/10/2019 93.60p 95.20p 93.60p 95.00p 287883
29/10/2019 95.40p 95.40p 94.20p 94.40p 141213
28/10/2019 92.60p 94.60p 92.60p 94.60p 165483
25/10/2019 93.60p 95.20p 93.60p 93.80p 65426
24/10/2019 95.00p 95.00p 93.80p 94.40p 96982
23/10/2019 94.00p 94.40p 93.60p 93.80p 232498
22/10/2019 94.00p 94.69p 93.11p 93.60p 131136
21/10/2019 95.00p 95.00p 92.80p 94.80p 204469
18/10/2019 93.00p 95.00p 92.77p 95.00p 176287
17/10/2019 93.20p 94.80p 92.91p 94.60p 244627
16/10/2019 92.60p 94.80p 92.60p 94.60p 276120
15/10/2019 95.60p 96.00p 93.20p 95.00p 197150
14/10/2019 93.20p 95.60p 91.00p 95.60p 494483
11/10/2019 90.00p 93.20p 90.00p 93.20p 482487
10/10/2019 90.60p 91.50p 90.00p 91.00p 257432
09/10/2019 90.60p 92.20p 90.60p 92.20p 382490
08/10/2019 91.80p 91.80p 90.60p 91.00p 174518
07/10/2019 90.80p 92.80p 90.45p 92.40p 115103
04/10/2019 91.40p 93.55p 90.81p 91.00p 143247
03/10/2019 93.80p 93.80p 91.20p 93.00p 88438
02/10/2019 94.00p 95.76p 92.63p 94.80p 89679
01/10/2019 93.00p 95.60p 93.00p 95.60p 164875
30/09/2019 93.00p 94.20p 92.80p 93.90p 43641
27/09/2019 93.00p 96.00p 92.80p 95.00p 164077
26/09/2019 96.00p 96.00p 92.79p 95.80p 119463
25/09/2019 95.80p 96.00p 92.83p 95.80p 103676
24/09/2019 94.00p 96.00p 91.00p 92.60p 239477
23/09/2019 94.20p 98.40p 91.00p 91.60p 871995
20/09/2019 93.60p 94.20p 92.48p 94.20p 1032429
19/09/2019 93.07p 93.07p 91.60p 92.50p 326351
18/09/2019 94.00p 94.00p 91.60p 93.40p 314272
17/09/2019 93.80p 93.80p 91.91p 92.60p 78664
16/09/2019 92.00p 93.80p 91.80p 93.80p 148834
13/09/2019 93.60p 93.60p 91.83p 93.40p 42534
12/09/2019 93.20p 93.40p 91.70p 93.00p 135165
11/09/2019 92.40p 93.20p 91.65p 92.60p 213298
10/09/2019 92.40p 92.40p 90.77p 92.40p 152791
09/09/2019 92.80p 92.80p 90.43p 91.80p 182989
06/09/2019 92.80p 93.36p 91.08p 93.00p 61105
05/09/2019 91.80p 93.40p 90.47p 92.60p 190067
04/09/2019 91.00p 91.80p 89.80p 91.80p 116728
03/09/2019 91.40p 91.40p 90.40p 91.00p 305871
02/09/2019 91.20p 91.40p 91.20p 91.40p 107704
30/08/2019 90.00p 91.40p 90.00p 91.40p 177475
29/08/2019 89.60p 91.20p 89.60p 89.80p 85039
28/08/2019 89.60p 90.89p 89.60p 90.60p 27919
27/08/2019 89.80p 90.59p 89.60p 90.50p 99579
23/08/2019 91.40p 91.40p 90.10p 90.70p 63307
22/08/2019 90.00p 91.40p 90.00p 91.40p 618391
21/08/2019 90.80p 91.40p 90.00p 91.40p 185349
20/08/2019 88.60p 91.00p 88.60p 91.00p 412144
19/08/2019 89.00p 91.00p 88.55p 89.90p 238126
16/08/2019 88.20p 90.80p 88.20p 89.00p 249291
15/08/2019 90.20p 92.03p 87.60p 90.80p 261486
14/08/2019 91.00p 92.40p 90.20p 92.40p 107532
13/08/2019 93.80p 93.80p 91.00p 91.00p 226947
12/08/2019 93.40p 93.80p 92.41p 93.80p 187229
09/08/2019 93.00p 94.00p 92.60p 92.80p 126877
08/08/2019 93.80p 95.25p 93.00p 93.00p 252941
07/08/2019 94.00p 96.00p 93.88p 95.60p 112856
06/08/2019 94.40p 96.00p 94.00p 95.10p 160759
05/08/2019 95.80p 96.00p 94.32p 95.80p 344623
02/08/2019 95.20p 96.60p 94.95p 96.60p 93061
01/08/2019 94.80p 96.42p 93.80p 95.10p 62446
31/07/2019 94.00p 96.10p 94.00p 94.90p 57095
30/07/2019 95.40p 95.80p 94.83p 95.80p 63600
29/07/2019 95.00p 95.80p 94.58p 95.10p 106714
26/07/2019 95.20p 95.56p 94.58p 94.90p 103482
25/07/2019 95.00p 95.90p 94.38p 95.20p 167255
24/07/2019 95.80p 95.80p 94.41p 94.80p 168330
23/07/2019 95.00p 95.60p 94.20p 94.20p 227496
22/07/2019 95.60p 95.60p 94.56p 95.60p 481864
19/07/2019 95.00p 95.39p 94.20p 95.00p 134486
18/07/2019 95.60p 95.60p 94.23p 95.20p 459087
17/07/2019 94.20p 95.52p 94.20p 94.70p 145704
16/07/2019 95.60p 95.60p 94.11p 95.60p 200275
15/07/2019 95.60p 95.60p 94.20p 95.60p 210510
12/07/2019 94.60p 95.00p 94.00p 94.90p 219161
11/07/2019 95.60p 95.87p 94.60p 94.60p 192828
10/07/2019 95.00p 96.20p 94.70p 95.20p 157591
09/07/2019 95.80p 96.40p 95.02p 95.60p 206787
08/07/2019 96.00p 96.80p 95.80p 96.00p 140218
05/07/2019 96.80p 97.10p 96.00p 96.40p 55246
04/07/2019 96.80p 97.30p 96.80p 96.80p 398293
03/07/2019 96.80p 97.92p 96.80p 96.80p 44430
02/07/2019 96.80p 98.85p 96.80p 96.80p 43545
01/07/2019 98.00p 98.00p 96.80p 97.40p 244517
28/06/2019 98.00p 98.33p 97.88p 98.00p 54553
27/06/2019 99.00p 99.40p 97.60p 97.80p 908802
26/06/2019 98.40p 99.00p 97.00p 99.00p 336181
25/06/2019 98.00p 98.60p 97.41p 98.40p 335076
24/06/2019 97.80p 98.00p 96.00p 97.00p 1277749
21/06/2019 97.60p 98.00p 96.00p 98.00p 4524473
20/06/2019 96.00p 98.00p 96.00p 96.00p 117385
19/06/2019 97.80p 97.80p 96.83p 97.00p 906822
18/06/2019 97.40p 97.40p 96.80p 97.20p 266543
17/06/2019 96.80p 97.60p 96.30p 97.40p 323256
14/06/2019 95.30p 96.34p 95.30p 96.00p 538394
13/06/2019 95.00p 96.60p 94.50p 96.00p 187348
12/06/2019 95.00p 95.22p 94.40p 94.60p 239241
11/06/2019 94.40p 95.22p 94.20p 94.60p 2163843
10/06/2019 94.30p 95.15p 94.00p 94.30p 1017142
07/06/2019 94.20p 95.20p 93.66p 94.30p 84531
06/06/2019 93.60p 94.48p 93.40p 94.20p 243049
05/06/2019 94.80p 94.80p 93.60p 93.70p 178445
04/06/2019 95.80p 95.80p 94.42p 94.80p 243033
03/06/2019 96.00p 96.00p 95.20p 95.80p 201245
31/05/2019 96.00p 96.04p 95.40p 96.00p 72559
30/05/2019 96.30p 96.49p 95.40p 96.00p 225609
29/05/2019 97.10p 97.59p 96.00p 96.80p 266275
28/05/2019 97.10p 97.60p 96.60p 97.10p 77759
24/05/2019 97.00p 97.60p 96.91p 97.10p 105164
23/05/2019 96.50p 97.59p 96.00p 97.00p 165587
22/05/2019 96.20p 97.00p 95.77p 96.50p 295550
21/05/2019 95.80p 97.00p 95.80p 97.00p 61409
20/05/2019 95.70p 96.40p 95.00p 95.80p 103957
17/05/2019 95.70p 96.40p 95.68p 95.70p 67424
16/05/2019 95.80p 96.60p 95.66p 95.70p 86545
15/05/2019 95.30p 96.40p 95.30p 95.70p 102094
14/05/2019 95.20p 95.72p 95.00p 95.30p 713895
13/05/2019 95.10p 96.20p 94.80p 95.00p 173409

*Close Price adjusted for both dividends and splits