PRS Reit (The) (PRSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PRS Reit (The)

Date Open High Low Close* Volume
17/10/2017 104.12p 104.50p 103.75p 104.25p 203537
16/10/2017 104.12p 104.25p 103.99p 104.12p 131951
13/10/2017 104.25p 104.25p 104.12p 104.12p 197732
12/10/2017 104.25p 104.25p 104.25p 104.25p 105563
11/10/2017 104.25p 104.25p 104.25p 104.25p 56119
10/10/2017 104.12p 104.25p 104.12p 104.25p 368239
09/10/2017 104.12p 104.12p 104.12p 104.12p 129722
06/10/2017 104.12p 104.12p 104.12p 104.12p 67060
05/10/2017 104.00p 104.38p 103.50p 104.12p 1763521
04/10/2017 103.00p 103.50p 103.00p 103.50p 138973
03/10/2017 103.00p 103.13p 102.75p 103.00p 10870
02/10/2017 102.75p 102.75p 102.75p 102.75p 505100
29/09/2017 102.63p 102.75p 102.25p 102.75p 661860
28/09/2017 102.00p 102.37p 102.00p 102.37p 52926
27/09/2017 101.63p 102.00p 101.63p 102.00p 417009
26/09/2017 101.50p 101.63p 101.37p 101.63p 454201
25/09/2017 101.37p 101.50p 101.37p 101.50p 278739
22/09/2017 100.87p 101.37p 100.87p 101.37p 1059653
21/09/2017 100.87p 100.87p 100.75p 100.87p 2027331
20/09/2017 101.50p 101.50p 100.63p 100.75p 276846
19/09/2017 102.00p 102.00p 101.50p 101.50p 132908
18/09/2017 102.00p 102.13p 102.00p 102.00p 18365
15/09/2017 102.37p 102.37p 101.50p 102.00p 9370
14/09/2017 102.50p 102.50p 102.25p 102.37p 29685
13/09/2017 103.13p 103.13p 102.37p 102.50p 452750
12/09/2017 103.25p 103.25p 103.13p 103.13p 128773
11/09/2017 103.13p 103.25p 103.00p 103.25p 175609
08/09/2017 102.63p 103.13p 102.63p 103.13p 750
07/09/2017 102.87p 102.87p 102.50p 102.63p 154644
06/09/2017 102.75p 103.25p 102.50p 102.87p 66427
05/09/2017 103.50p 103.50p 103.25p 103.25p 63103
04/09/2017 103.38p 109.50p 103.38p 103.50p 790
01/09/2017 103.38p 103.50p 103.38p 103.38p 287783
31/08/2017 103.75p 103.75p 103.38p 103.38p 286557
30/08/2017 104.25p 104.25p 103.75p 103.75p 677539
29/08/2017 104.25p 104.25p 104.12p 104.12p 9513
25/08/2017 104.75p 104.75p 104.25p 104.25p 114926
24/08/2017 104.75p 104.75p 104.75p 104.75p 83578
23/08/2017 104.75p 104.75p 104.75p 104.75p 14402
22/08/2017 105.00p 105.00p 104.75p 104.75p 48624
21/08/2017 105.25p 105.25p 104.62p 105.00p 68887
18/08/2017 105.00p 105.25p 105.00p 105.25p 71857
17/08/2017 105.00p 105.00p 105.00p 105.00p 8028
16/08/2017 104.25p 105.00p 104.25p 105.00p 229630
15/08/2017 104.25p 104.25p 104.25p 104.25p 25382
14/08/2017 104.00p 104.25p 104.00p 104.25p 63093
11/08/2017 104.00p 104.00p 104.00p 104.00p 62043
10/08/2017 104.00p 104.00p 104.00p 104.00p 122502
09/08/2017 104.50p 104.50p 104.00p 104.00p 114492
08/08/2017 104.50p 104.50p 104.50p 104.50p 266678
07/08/2017 104.50p 104.50p 104.50p 104.50p 89337
04/08/2017 104.50p 104.50p 104.50p 104.50p 163088
03/08/2017 104.50p 104.50p 104.50p 104.50p 7500
02/08/2017 104.50p 104.50p 104.50p 104.50p 75134
01/08/2017 104.50p 104.50p 104.50p 104.50p 32635
31/07/2017 104.50p 104.50p 104.50p 104.50p 423856
28/07/2017 104.50p 104.50p 104.50p 104.50p 181740
27/07/2017 104.50p 104.50p 104.50p 104.50p 210725
26/07/2017 104.50p 104.50p 104.50p 104.50p 162496
25/07/2017 104.50p 104.50p 104.50p 104.50p 108095
24/07/2017 104.50p 104.50p 104.50p 104.50p 98429
21/07/2017 104.50p 104.50p 104.50p 104.50p 38438
20/07/2017 104.50p 104.50p 104.50p 104.50p 113769
19/07/2017 104.50p 104.50p 104.38p 104.50p 78484
18/07/2017 104.12p 104.38p 104.12p 104.38p 579775
17/07/2017 103.75p 104.12p 103.75p 104.12p 585456
14/07/2017 103.75p 103.88p 103.75p 103.75p 52724
13/07/2017 103.75p 103.88p 103.50p 103.88p 20400
12/07/2017 103.75p 103.75p 103.00p 103.50p 306725
11/07/2017 104.50p 104.50p 103.75p 103.75p 128770
10/07/2017 104.75p 104.75p 104.50p 104.50p 94478
07/07/2017 104.62p 104.88p 104.50p 104.50p 30402
06/07/2017 104.88p 104.88p 104.88p 104.88p 38720
05/07/2017 104.88p 104.88p 104.88p 104.88p 70653
04/07/2017 104.88p 104.88p 104.88p 104.88p 51260
03/07/2017 104.88p 104.88p 104.88p 104.88p 47624
30/06/2017 104.88p 105.00p 104.88p 104.88p 25969
29/06/2017 105.00p 105.00p 105.00p 105.00p 100129
28/06/2017 105.00p 105.00p 105.00p 105.00p 133582
27/06/2017 105.00p 105.00p 105.00p 105.00p 387084
26/06/2017 105.12p 105.12p 104.88p 105.00p 319025
23/06/2017 104.75p 105.12p 104.75p 105.12p 347107
22/06/2017 104.75p 104.75p 104.75p 104.75p 0
21/06/2017 104.75p 104.75p 104.75p 104.75p 0
20/06/2017 104.75p 104.88p 104.75p 104.75p 0
19/06/2017 104.38p 104.88p 104.38p 104.75p 0
16/06/2017 104.50p 104.90p 104.09p 104.38p 1061521
15/06/2017 105.00p 105.40p 104.44p 104.50p 1011772
14/06/2017 105.00p 105.18p 104.50p 104.75p 2090357
13/06/2017 105.00p 105.19p 104.51p 105.00p 77394
12/06/2017 105.00p 105.44p 104.50p 105.00p 403240
09/06/2017 105.25p 105.44p 104.76p 105.00p 83759
08/06/2017 105.12p 105.35p 105.00p 105.25p 481111
07/06/2017 104.50p 105.20p 104.15p 105.12p 331376
06/06/2017 106.25p 106.25p 104.00p 105.00p 341221
05/06/2017 106.75p 106.86p 106.05p 106.38p 135379
02/06/2017 106.25p 106.90p 106.25p 106.75p 796669
01/06/2017 105.75p 107.75p 105.59p 106.25p 1307692
31/05/2017 106.50p 107.49p 100.00p 105.62p 9622594

*Close Price adjusted for both dividends and splits