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
15/03/2018 101.75p 101.75p 101.50p 101.75p 54604
14/03/2018 101.75p 101.75p 101.50p 101.75p 87605
13/03/2018 101.75p 101.75p 101.50p 101.75p 29290
12/03/2018 102.00p 102.50p 101.50p 101.75p 77641
09/03/2018 102.00p 102.50p 101.50p 102.00p 85346
08/03/2018 102.00p 102.50p 101.53p 102.00p 75774
07/03/2018 102.00p 102.47p 101.60p 102.00p 90706
06/03/2018 102.00p 102.10p 101.81p 102.00p 1522097
05/03/2018 101.75p 102.35p 101.64p 102.00p 119476
02/03/2018 101.75p 102.00p 101.50p 101.75p 207097
01/03/2018 101.75p 102.00p 101.51p 101.75p 85524
28/02/2018 102.00p 102.50p 101.51p 101.75p 201145
27/02/2018 102.00p 102.50p 101.51p 102.00p 349962
26/02/2018 102.00p 102.40p 101.50p 102.00p 93350
23/02/2018 102.50p 102.75p 101.51p 102.00p 210333
22/02/2018 102.25p 102.50p 102.01p 102.50p 53461
21/02/2018 102.50p 102.50p 102.08p 102.25p 124578
20/02/2018 103.50p 103.75p 102.00p 102.50p 463422
19/02/2018 103.50p 104.00p 103.00p 103.50p 195840
16/02/2018 102.75p 103.70p 102.75p 103.50p 88744
15/02/2018 102.50p 102.75p 102.25p 102.50p 145046
14/02/2018 103.50p 103.88p 103.01p 103.50p 59788
13/02/2018 103.50p 104.00p 103.01p 103.50p 65691
12/02/2018 103.50p 104.00p 103.00p 103.50p 71874
09/02/2018 103.25p 103.50p 103.25p 103.50p 11716
08/02/2018 103.25p 103.49p 103.25p 103.25p 9763
07/02/2018 103.00p 103.50p 102.75p 103.25p 791164
06/02/2018 103.00p 103.16p 102.50p 103.00p 59265
05/02/2018 103.50p 103.50p 103.00p 103.50p 144204
02/02/2018 103.50p 103.85p 103.50p 103.50p 20341
01/02/2018 103.50p 103.50p 103.25p 103.50p 47763
31/01/2018 105.00p 105.00p 103.00p 103.50p 129055
30/01/2018 105.00p 105.00p 104.75p 105.00p 63557
29/01/2018 105.00p 105.00p 104.75p 105.00p 83496
26/01/2018 105.25p 105.40p 104.75p 105.00p 46010
25/01/2018 105.25p 105.25p 105.00p 105.25p 122190
24/01/2018 105.50p 105.50p 105.00p 105.50p 65918
23/01/2018 105.50p 105.50p 105.01p 105.50p 28855
22/01/2018 105.50p 105.50p 105.00p 105.50p 43490
19/01/2018 105.50p 105.75p 105.00p 105.50p 68721
18/01/2018 105.25p 105.50p 105.05p 105.50p 74229
17/01/2018 105.75p 105.75p 105.25p 105.25p 103962
16/01/2018 105.75p 105.90p 105.60p 105.75p 29516
15/01/2018 106.50p 106.50p 105.67p 105.75p 90183
12/01/2018 106.50p 106.50p 106.50p 106.50p 7868
11/01/2018 107.00p 107.00p 106.50p 106.50p 28225
10/01/2018 106.50p 107.00p 106.50p 107.00p 84396
09/01/2018 106.00p 106.20p 105.60p 106.00p 857313
08/01/2018 106.00p 106.22p 105.60p 106.00p 93829
05/01/2018 105.75p 105.75p 105.50p 105.75p 1475011
04/01/2018 106.00p 106.00p 105.75p 105.75p 81872
03/01/2018 106.00p 106.25p 105.65p 106.00p 111730
02/01/2018 106.00p 106.00p 105.61p 106.00p 71659
29/12/2017 105.75p 105.75p 105.25p 105.75p 48495
28/12/2017 105.75p 106.00p 105.75p 105.75p 23500
27/12/2017 105.75p 106.00p 105.25p 105.75p 50057
22/12/2017 105.88p 105.99p 105.31p 105.75p 48024
21/12/2017 105.75p 106.00p 105.61p 105.88p 86000
20/12/2017 105.75p 106.15p 105.62p 105.75p 7500
19/12/2017 105.75p 106.10p 105.50p 105.75p 52877
18/12/2017 105.62p 106.14p 105.61p 105.75p 129699
15/12/2017 105.50p 105.92p 105.33p 105.62p 33715
14/12/2017 105.38p 105.90p 105.38p 105.50p 105000
13/12/2017 105.38p 105.75p 105.25p 105.38p 10513
12/12/2017 105.25p 105.50p 105.25p 105.38p 82727
11/12/2017 105.50p 105.90p 105.26p 105.50p 74500
08/12/2017 105.50p 105.90p 105.00p 105.50p 321100
07/12/2017 105.00p 105.69p 105.00p 105.50p 174810
06/12/2017 105.00p 105.00p 104.76p 105.00p 20000
05/12/2017 105.00p 105.40p 104.76p 105.00p 19146
04/12/2017 105.00p 105.40p 104.50p 105.00p 49330
01/12/2017 105.00p 105.40p 104.75p 105.00p 181039
30/11/2017 105.00p 105.50p 105.00p 105.00p 386478
29/11/2017 104.00p 105.50p 104.00p 105.00p 103184
28/11/2017 103.75p 104.49p 103.75p 104.00p 66862
27/11/2017 103.38p 104.00p 103.38p 103.75p 76300
24/11/2017 103.25p 103.75p 102.75p 103.38p 80460
23/11/2017 103.25p 103.64p 102.86p 103.25p 161539
22/11/2017 103.25p 103.25p 102.85p 103.25p 101766
21/11/2017 103.13p 103.25p 102.75p 103.25p 133200
20/11/2017 103.13p 103.30p 103.00p 103.13p 76885
17/11/2017 103.00p 103.30p 102.75p 103.13p 61607
16/11/2017 103.13p 103.30p 102.90p 103.00p 70651
15/11/2017 103.88p 104.25p 103.00p 103.50p 154630
14/11/2017 103.88p 104.00p 103.88p 103.88p 68681
13/11/2017 104.50p 104.50p 103.88p 103.88p 259072
10/11/2017 104.88p 105.25p 104.32p 104.50p 222302
09/11/2017 104.88p 105.05p 104.88p 104.88p 53798
08/11/2017 105.00p 105.24p 104.52p 104.88p 71226
07/11/2017 105.00p 105.39p 104.82p 105.00p 92821
06/11/2017 105.00p 105.49p 104.75p 105.00p 230653
03/11/2017 105.00p 105.10p 104.82p 105.00p 190559
02/11/2017 105.00p 105.49p 104.82p 105.00p 82732
01/11/2017 105.00p 105.45p 104.76p 105.00p 93795
31/10/2017 105.25p 105.49p 105.00p 105.00p 31645
30/10/2017 105.38p 105.50p 104.90p 105.25p 145575
27/10/2017 105.12p 105.70p 105.12p 105.38p 69727
26/10/2017 105.00p 105.50p 105.00p 105.12p 118904
25/10/2017 104.75p 105.00p 104.75p 104.75p 539148
24/10/2017 104.25p 104.98p 104.25p 104.75p 330960
23/10/2017 104.38p 104.48p 104.25p 104.25p 340853
20/10/2017 104.38p 104.49p 104.25p 104.38p 266514
19/10/2017 104.12p 104.50p 104.12p 104.38p 744708
18/10/2017 104.25p 104.50p 104.15p 104.50p 33305
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

*Close Price adjusted for both dividends and splits