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
25/07/2018 96.00p 96.00p 95.40p 95.60p 85878
24/07/2018 96.20p 96.30p 95.60p 96.00p 90047
23/07/2018 96.70p 96.70p 95.61p 96.20p 109536
20/07/2018 96.70p 97.00p 96.00p 96.70p 46502
19/07/2018 96.90p 97.00p 96.00p 96.70p 192539
18/07/2018 96.90p 97.20p 96.20p 96.90p 47778
17/07/2018 97.20p 97.20p 96.40p 97.10p 24166
16/07/2018 97.20p 97.20p 96.62p 97.20p 39915
13/07/2018 97.10p 97.60p 96.70p 97.20p 89335
12/07/2018 97.10p 97.60p 96.61p 97.10p 54376
11/07/2018 97.10p 97.10p 96.72p 97.10p 21238
10/07/2018 97.10p 97.10p 96.82p 97.10p 15760
09/07/2018 97.20p 97.59p 96.81p 97.10p 55736
06/07/2018 97.20p 97.52p 96.80p 97.20p 40669
05/07/2018 97.20p 97.52p 96.80p 97.20p 45323
04/07/2018 97.20p 97.20p 97.06p 97.20p 435703
03/07/2018 97.10p 97.20p 96.80p 97.20p 226841
02/07/2018 97.00p 97.10p 96.62p 97.10p 31092
29/06/2018 97.70p 98.00p 96.60p 98.00p 162393
28/06/2018 98.20p 98.20p 97.40p 97.70p 68174
27/06/2018 98.30p 98.30p 97.80p 98.20p 86879
26/06/2018 98.40p 98.40p 98.01p 98.30p 27504
25/06/2018 98.40p 98.42p 98.02p 98.40p 600289
22/06/2018 98.40p 98.80p 98.07p 98.40p 32293
21/06/2018 98.50p 98.60p 98.00p 98.40p 154079
20/06/2018 98.50p 98.65p 98.26p 98.40p 119957
19/06/2018 98.50p 98.50p 98.26p 98.50p 12348
18/06/2018 98.50p 98.65p 98.20p 98.50p 48609
15/06/2018 98.40p 98.65p 98.23p 98.50p 99032
14/06/2018 98.40p 98.80p 98.23p 98.40p 93366
13/06/2018 98.40p 98.54p 98.22p 98.40p 56618
12/06/2018 98.40p 98.80p 98.22p 98.40p 285336
11/06/2018 98.40p 98.57p 98.22p 98.40p 312711
08/06/2018 98.50p 98.66p 98.20p 98.40p 99313
07/06/2018 98.10p 98.66p 97.40p 98.50p 88011
06/06/2018 98.10p 98.79p 97.40p 98.10p 138865
05/06/2018 98.10p 98.46p 97.50p 98.40p 75389
04/06/2018 97.90p 98.46p 97.50p 98.10p 440112
01/06/2018 97.90p 98.40p 97.90p 97.90p 533788
31/05/2018 97.90p 98.40p 97.90p 97.90p 78886
30/05/2018 98.00p 98.60p 97.40p 97.90p 64143
29/05/2018 98.00p 98.60p 97.40p 98.00p 177577
25/05/2018 98.40p 98.80p 98.00p 98.00p 95380
24/05/2018 98.50p 98.80p 98.40p 98.60p 179390
23/05/2018 98.50p 98.79p 98.50p 98.50p 23989
22/05/2018 98.40p 98.80p 98.20p 98.50p 124674
21/05/2018 98.60p 98.78p 98.00p 98.40p 84072
18/05/2018 98.60p 98.80p 98.42p 98.60p 77618
17/05/2018 98.50p 98.80p 98.42p 98.60p 81217
16/05/2018 98.40p 99.18p 98.40p 98.50p 798468
15/05/2018 97.80p 98.80p 97.80p 98.50p 98361
14/05/2018 97.70p 98.00p 97.60p 97.80p 45238
11/05/2018 97.70p 98.00p 97.44p 98.00p 72375
10/05/2018 96.70p 97.80p 96.70p 97.70p 129149
09/05/2018 98.70p 99.60p 98.70p 99.10p 86779
08/05/2018 98.50p 99.20p 98.40p 98.70p 249379
04/05/2018 98.30p 99.15p 98.00p 98.50p 179606
03/05/2018 98.10p 98.60p 98.01p 98.30p 105518
02/05/2018 97.30p 99.00p 97.30p 98.10p 115680
01/05/2018 97.20p 97.80p 97.11p 97.30p 61596
30/04/2018 96.00p 97.80p 96.00p 97.40p 272561
27/04/2018 95.80p 96.20p 95.60p 96.00p 188397
26/04/2018 95.80p 95.80p 95.70p 95.80p 71618
25/04/2018 95.70p 96.00p 95.60p 95.80p 1284269
24/04/2018 95.70p 96.20p 95.66p 95.70p 75977
23/04/2018 95.70p 95.80p 95.63p 95.70p 52699
20/04/2018 95.70p 95.80p 95.63p 95.70p 99823
19/04/2018 95.70p 95.80p 95.60p 95.80p 202238
18/04/2018 95.70p 95.73p 95.61p 95.70p 220174
17/04/2018 95.70p 95.73p 95.60p 95.70p 55689
16/04/2018 95.70p 95.74p 95.60p 95.70p 80593
13/04/2018 95.70p 95.75p 95.60p 95.70p 89098
12/04/2018 95.70p 95.70p 95.60p 95.70p 85077
11/04/2018 95.70p 95.80p 95.60p 95.70p 103355
10/04/2018 95.70p 95.80p 95.60p 95.70p 112371
09/04/2018 95.70p 95.80p 95.60p 95.70p 152395
06/04/2018 95.70p 95.70p 95.60p 95.70p 205760
05/04/2018 95.70p 95.70p 95.60p 95.70p 103969
04/04/2018 95.80p 95.80p 95.40p 95.70p 72422
03/04/2018 95.80p 95.90p 95.60p 95.80p 107010
29/03/2018 95.80p 95.80p 95.60p 95.80p 86143
28/03/2018 95.80p 96.00p 95.60p 95.80p 237099
27/03/2018 95.90p 96.40p 95.60p 95.80p 88166
26/03/2018 96.00p 96.20p 95.60p 95.90p 52443
23/03/2018 96.00p 96.00p 95.20p 96.00p 90130
22/03/2018 95.80p 96.00p 95.60p 96.00p 1413063
21/03/2018 96.90p 96.90p 95.64p 95.80p 210856
20/03/2018 96.90p 97.00p 96.59p 96.60p 113914
19/03/2018 97.10p 97.15p 96.00p 96.90p 66563
16/03/2018 97.10p 97.15p 97.00p 97.10p 61711
15/03/2018 97.50p 97.50p 96.60p 97.10p 148069
14/03/2018 97.50p 97.50p 97.00p 97.50p 77325
13/03/2018 97.50p 97.55p 97.00p 97.50p 65775
12/03/2018 97.70p 97.70p 97.00p 97.50p 133412
09/03/2018 98.10p 98.10p 97.20p 97.70p 119744
08/03/2018 98.20p 98.47p 97.60p 98.10p 80373
07/03/2018 98.70p 98.70p 97.60p 98.20p 69849
06/03/2018 99.20p 99.25p 98.00p 98.70p 1111086
05/03/2018 99.20p 99.30p 99.05p 99.20p 373694
02/03/2018 99.20p 99.30p 99.06p 99.20p 45107
01/03/2018 99.20p 99.30p 99.06p 99.20p 421685
28/02/2018 99.20p 99.30p 99.12p 99.20p 88531
27/02/2018 99.20p 99.30p 99.10p 99.20p 129668
26/02/2018 99.20p 99.34p 99.12p 99.20p 74867
23/02/2018 99.20p 99.35p 99.00p 99.20p 61908
22/02/2018 99.20p 99.39p 99.12p 99.20p 7977
21/02/2018 99.10p 99.39p 98.83p 99.20p 83679
20/02/2018 98.90p 99.40p 98.83p 99.10p 35937
19/02/2018 98.90p 99.39p 98.83p 98.90p 729332
16/02/2018 98.80p 99.40p 98.80p 98.90p 79677
15/02/2018 98.70p 99.39p 98.39p 98.80p 522653
14/02/2018 98.80p 98.87p 98.20p 98.70p 80528
13/02/2018 98.80p 98.80p 98.20p 98.80p 33562
12/02/2018 98.80p 98.80p 98.20p 98.80p 57645
09/02/2018 98.80p 98.80p 98.20p 98.80p 80778
08/02/2018 98.90p 99.60p 98.41p 98.90p 111470
07/02/2018 99.85p 99.98p 99.39p 99.70p 556678
06/02/2018 100.75p 101.00p 99.20p 99.85p 161617
05/02/2018 100.75p 101.00p 100.01p 101.00p 197856
02/02/2018 100.75p 100.81p 100.00p 100.75p 162101
01/02/2018 100.25p 100.91p 100.25p 100.50p 104325
31/01/2018 100.25p 100.49p 100.00p 100.00p 116279
30/01/2018 100.25p 100.27p 100.25p 100.25p 87583
29/01/2018 100.25p 100.50p 100.00p 100.25p 177439
26/01/2018 100.25p 100.25p 100.16p 100.25p 474620
25/01/2018 100.25p 100.25p 100.00p 100.25p 90642
24/01/2018 100.25p 100.25p 100.00p 100.25p 68279
23/01/2018 100.25p 100.25p 100.00p 100.25p 455671
22/01/2018 100.25p 100.25p 100.00p 100.25p 96990
19/01/2018 100.25p 100.25p 100.00p 100.25p 37026
18/01/2018 100.75p 100.75p 100.03p 100.25p 32350
17/01/2018 100.75p 100.75p 100.11p 100.75p 38320
16/01/2018 100.75p 100.75p 100.00p 100.75p 47074
15/01/2018 100.75p 101.50p 100.09p 100.75p 90497
12/01/2018 100.75p 101.50p 100.20p 100.75p 45072
11/01/2018 100.75p 100.82p 100.09p 100.75p 78991
10/01/2018 100.75p 101.50p 100.10p 100.75p 21869
09/01/2018 100.75p 100.84p 99.60p 99.60p 34186
08/01/2018 100.75p 101.00p 100.09p 100.75p 89703
05/01/2018 100.75p 100.88p 100.09p 100.75p 87509
04/01/2018 100.75p 101.50p 100.09p 100.75p 74231
03/01/2018 99.70p 101.00p 99.65p 100.75p 194405
02/01/2018 99.70p 100.00p 99.40p 99.70p 153263
29/12/2017 99.50p 99.72p 99.26p 99.50p 34041
28/12/2017 99.37p 99.60p 99.19p 99.50p 56875
27/12/2017 99.37p 99.75p 99.19p 99.37p 27204
22/12/2017 99.37p 99.70p 99.01p 99.37p 41292
21/12/2017 99.50p 99.50p 99.01p 99.37p 95256
20/12/2017 99.50p 100.00p 99.00p 99.50p 121929
19/12/2017 99.37p 99.50p 99.01p 99.50p 35577
18/12/2017 99.37p 99.37p 99.01p 99.37p 92322
15/12/2017 99.50p 99.75p 99.01p 99.37p 29430
14/12/2017 99.50p 100.00p 99.00p 99.50p 92605
13/12/2017 101.00p 101.50p 100.53p 101.00p 80020
12/12/2017 101.00p 101.00p 100.53p 101.00p 87678
11/12/2017 101.00p 101.50p 100.52p 100.75p 49237
08/12/2017 100.75p 101.00p 100.50p 101.00p 178215
07/12/2017 100.75p 101.00p 100.50p 100.75p 55773
06/12/2017 100.75p 101.00p 100.50p 100.75p 85668
05/12/2017 100.75p 100.75p 100.50p 100.75p 104290
04/12/2017 100.75p 100.75p 100.50p 100.75p 104847
01/12/2017 101.13p 101.25p 100.50p 100.75p 116775
30/11/2017 101.13p 101.13p 100.75p 101.13p 9540
29/11/2017 101.50p 101.50p 100.00p 101.25p 208267
28/11/2017 101.50p 101.50p 100.00p 101.50p 240655
27/11/2017 101.50p 101.50p 101.00p 101.50p 74733
24/11/2017 101.50p 101.50p 100.00p 101.50p 4074572
23/11/2017 101.50p 102.00p 101.00p 101.50p 72196
22/11/2017 101.50p 101.50p 101.00p 101.50p 75586
21/11/2017 101.50p 101.50p 101.12p 101.50p 68593
20/11/2017 101.50p 101.89p 101.03p 101.50p 88819
17/11/2017 101.50p 101.87p 101.11p 101.50p 95887
16/11/2017 101.63p 101.89p 101.10p 101.50p 323591
15/11/2017 101.63p 101.87p 101.33p 101.63p 263145
14/11/2017 101.63p 101.63p 101.33p 101.63p 162082
13/11/2017 101.50p 101.66p 101.32p 101.63p 524388
10/11/2017 101.50p 101.82p 101.21p 101.50p 394443
09/11/2017 101.50p 101.82p 101.10p 101.50p 318338
08/11/2017 101.50p 102.00p 101.36p 101.50p 380754
07/11/2017 101.50p 102.00p 101.30p 101.50p 700188
06/11/2017 101.13p 101.87p 100.83p 101.50p 1107336
03/11/2017 101.00p 101.50p 100.56p 101.13p 987496
02/11/2017 101.00p 101.39p 100.55p 101.00p 152736
01/11/2017 101.50p 101.50p 100.51p 101.00p 116784
31/10/2017 101.50p 101.50p 101.00p 101.50p 176186
30/10/2017 101.50p 101.50p 101.00p 101.50p 196917
27/10/2017 101.50p 102.00p 101.00p 101.50p 154617
26/10/2017 101.37p 101.50p 101.00p 101.50p 195250
25/10/2017 101.37p 101.37p 101.00p 101.37p 166922
24/10/2017 101.37p 101.37p 101.00p 101.37p 241503
23/10/2017 101.37p 101.69p 101.00p 101.37p 205640
20/10/2017 101.37p 101.37p 100.50p 101.37p 201156
19/10/2017 101.37p 101.37p 101.00p 101.37p 48067
18/10/2017 101.37p 101.40p 101.06p 101.37p 67784
17/10/2017 101.37p 101.59p 101.37p 101.37p 131624
16/10/2017 101.37p 101.64p 101.07p 101.37p 118052
13/10/2017 101.37p 101.37p 101.37p 101.37p 80992
12/10/2017 101.37p 101.37p 101.37p 101.37p 91336
11/10/2017 101.37p 101.37p 101.37p 101.37p 257203
10/10/2017 101.37p 101.37p 101.37p 101.37p 253993

*Close Price adjusted for both dividends and splits