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
28/07/2020 74.40p 74.40p 73.81p 74.40p 133012
27/07/2020 74.40p 74.78p 73.80p 74.40p 83318
24/07/2020 74.40p 74.60p 73.80p 74.40p 433109
23/07/2020 74.80p 75.02p 73.21p 74.40p 135737
22/07/2020 74.80p 75.60p 74.18p 74.80p 72202
21/07/2020 74.80p 74.80p 74.15p 74.80p 129800
20/07/2020 75.10p 75.80p 74.00p 74.80p 132955
17/07/2020 75.20p 75.20p 74.51p 75.10p 27379
16/07/2020 75.50p 75.50p 74.42p 75.20p 50254
15/07/2020 75.50p 75.50p 75.00p 75.50p 41264
14/07/2020 75.40p 75.80p 75.00p 75.50p 113959
13/07/2020 75.40p 75.55p 75.34p 75.40p 92882
10/07/2020 75.40p 75.59p 75.00p 75.40p 51759
09/07/2020 75.50p 75.50p 75.39p 75.40p 61957
08/07/2020 75.20p 76.00p 75.00p 75.50p 57775
07/07/2020 75.20p 75.76p 74.45p 75.20p 1092840
06/07/2020 75.10p 76.00p 74.45p 75.20p 137927
03/07/2020 75.10p 75.50p 74.45p 75.10p 76539
02/07/2020 75.10p 75.54p 74.83p 75.10p 53931
01/07/2020 74.50p 75.40p 74.00p 75.00p 155465
29/06/2020 73.70p 74.00p 73.47p 73.70p 310893
26/06/2020 73.60p 73.80p 73.40p 73.70p 298378
25/06/2020 73.90p 73.90p 73.00p 73.60p 97734
24/06/2020 74.10p 74.50p 73.60p 74.10p 114888
23/06/2020 73.50p 74.59p 73.00p 74.00p 202853
22/06/2020 73.50p 74.00p 73.30p 73.50p 291603
19/06/2020 74.00p 74.98p 73.00p 73.50p 169653
18/06/2020 74.00p 75.00p 73.00p 74.00p 1154122
17/06/2020 74.00p 75.00p 73.35p 74.00p 93715
16/06/2020 74.00p 74.00p 73.00p 73.00p 602642
15/06/2020 76.00p 77.50p 73.00p 73.80p 186477
12/06/2020 76.50p 76.50p 73.00p 76.00p 154504
11/06/2020 76.50p 78.00p 75.00p 76.50p 76776
10/06/2020 77.50p 77.50p 75.00p 76.50p 149032
09/06/2020 77.50p 79.00p 76.00p 77.50p 116687
08/06/2020 77.50p 79.00p 77.00p 78.00p 39555
05/06/2020 77.50p 78.50p 76.05p 77.50p 88270
04/06/2020 77.50p 79.00p 76.91p 77.50p 119906
03/06/2020 76.50p 78.00p 75.84p 77.50p 215087
02/06/2020 75.50p 78.00p 75.00p 76.50p 219187
01/06/2020 75.00p 77.00p 74.60p 75.50p 481337
29/05/2020 72.00p 75.22p 72.00p 75.00p 272567
28/05/2020 71.50p 73.00p 71.00p 72.00p 342326
27/05/2020 70.00p 71.58p 69.15p 70.50p 4870588
26/05/2020 70.00p 72.00p 69.00p 70.00p 128559
22/05/2020 70.00p 71.00p 68.00p 70.00p 258116
21/05/2020 70.00p 72.00p 68.00p 70.00p 178586
20/05/2020 70.00p 72.00p 69.00p 70.00p 636068
19/05/2020 69.00p 70.49p 68.00p 70.00p 671440
18/05/2020 68.30p 69.49p 68.30p 69.00p 341862
15/05/2020 68.00p 70.00p 66.60p 68.30p 161736
14/05/2020 68.00p 68.84p 67.30p 68.00p 122160
13/05/2020 68.00p 70.00p 66.64p 68.00p 125534
12/05/2020 67.00p 69.00p 66.70p 68.00p 95053
11/05/2020 65.50p 67.00p 64.39p 66.50p 235348
07/05/2020 67.40p 67.40p 64.00p 65.50p 2546771
06/05/2020 67.50p 70.00p 64.00p 67.40p 783875
05/05/2020 67.00p 68.50p 65.00p 67.50p 86438
01/05/2020 68.00p 68.50p 65.00p 67.50p 159179
30/04/2020 68.00p 70.00p 67.00p 68.00p 642212
29/04/2020 68.00p 69.00p 66.00p 68.00p 778611
28/04/2020 68.00p 70.00p 66.25p 68.00p 134094
27/04/2020 69.50p 70.00p 65.00p 68.00p 459445
24/04/2020 69.50p 72.00p 66.51p 69.50p 47038
23/04/2020 70.00p 73.00p 67.00p 69.50p 283906
22/04/2020 72.50p 75.00p 67.10p 70.00p 194417
21/04/2020 72.50p 73.50p 70.00p 72.50p 35984
20/04/2020 72.50p 74.00p 71.00p 72.50p 418929
17/04/2020 71.00p 74.00p 70.00p 72.50p 159843
16/04/2020 68.00p 72.00p 68.00p 71.00p 46888
15/04/2020 73.00p 73.00p 68.00p 68.00p 88867
14/04/2020 73.00p 76.00p 70.00p 72.00p 58855
09/04/2020 76.50p 76.50p 72.00p 73.00p 104277
08/04/2020 76.50p 76.50p 74.00p 76.50p 74970
07/04/2020 76.50p 76.50p 74.50p 76.50p 8610
06/04/2020 76.50p 79.00p 74.00p 76.50p 157047
03/04/2020 76.50p 77.00p 74.00p 76.50p 710616
02/04/2020 76.50p 76.50p 73.85p 76.50p 311812
01/04/2020 76.50p 79.00p 73.85p 76.50p 853548
31/03/2020 76.00p 79.00p 74.00p 76.50p 297971
30/03/2020 72.50p 75.00p 70.50p 75.00p 123824
27/03/2020 67.50p 74.00p 67.50p 72.50p 349663
26/03/2020 64.50p 68.00p 63.76p 67.50p 76429
25/03/2020 63.50p 67.00p 62.00p 64.50p 103436
24/03/2020 63.00p 67.00p 60.00p 63.50p 378833
23/03/2020 66.40p 67.23p 60.80p 62.50p 87226
20/03/2020 60.50p 68.70p 59.50p 67.50p 232238
19/03/2020 62.50p 63.18p 58.00p 60.50p 152107
18/03/2020 66.00p 67.00p 61.00p 62.00p 276768
17/03/2020 70.00p 70.70p 66.00p 66.50p 2118591
16/03/2020 75.50p 76.55p 68.00p 69.50p 231364
13/03/2020 74.00p 76.49p 73.21p 76.00p 374518
12/03/2020 78.50p 79.62p 73.00p 74.00p 188266
11/03/2020 80.50p 80.99p 80.00p 80.50p 36848
10/03/2020 79.00p 81.00p 78.13p 80.50p 589410
09/03/2020 82.50p 83.00p 76.00p 79.00p 282820
06/03/2020 84.50p 85.00p 82.00p 83.50p 372922
05/03/2020 84.00p 85.00p 83.00p 84.00p 1498962
04/03/2020 84.00p 85.00p 83.38p 84.00p 64084
03/03/2020 83.00p 84.90p 82.50p 84.00p 177245
02/03/2020 83.00p 84.00p 82.00p 83.00p 295217
28/02/2020 82.50p 83.90p 82.00p 83.00p 1355439
27/02/2020 86.50p 86.50p 84.00p 84.00p 245596
26/02/2020 87.50p 87.50p 86.12p 86.50p 76843
25/02/2020 88.50p 88.50p 87.11p 88.00p 272787
24/02/2020 89.00p 90.00p 88.00p 88.50p 86164
21/02/2020 89.00p 89.00p 88.00p 89.00p 132953
20/02/2020 89.00p 89.00p 88.00p 89.00p 92853
19/02/2020 89.00p 89.00p 88.00p 89.00p 1336998
18/02/2020 89.00p 89.99p 88.00p 89.00p 173877
17/02/2020 90.00p 90.00p 88.50p 89.00p 73067
14/02/2020 90.00p 90.00p 89.00p 90.00p 129014
13/02/2020 90.00p 90.50p 89.00p 90.00p 58065
12/02/2020 90.00p 90.00p 89.00p 90.00p 327097
11/02/2020 90.00p 91.00p 89.11p 90.00p 139283
10/02/2020 90.10p 91.20p 89.02p 90.00p 98675
07/02/2020 90.20p 91.40p 89.51p 90.10p 292882
06/02/2020 90.20p 90.78p 89.80p 90.20p 137823
05/02/2020 91.00p 93.00p 90.00p 91.00p 1374784
04/02/2020 91.50p 92.75p 90.00p 91.00p 608407
03/02/2020 91.50p 91.50p 90.00p 91.50p 49257
31/01/2020 91.90p 91.90p 90.00p 91.50p 113880
30/01/2020 91.90p 93.00p 91.38p 91.90p 400107
29/01/2020 91.90p 91.90p 90.85p 91.90p 277954
28/01/2020 92.10p 92.10p 90.80p 91.90p 436587
27/01/2020 92.00p 93.40p 90.40p 92.10p 70043
24/01/2020 92.40p 93.80p 91.00p 92.20p 70959
23/01/2020 92.40p 92.90p 91.34p 92.40p 150902
22/01/2020 92.40p 93.80p 91.34p 92.40p 51761
21/01/2020 92.00p 93.75p 91.10p 92.40p 40235
20/01/2020 91.50p 92.49p 90.00p 92.00p 27043
17/01/2020 91.00p 92.50p 90.00p 91.50p 121041
16/01/2020 91.00p 92.00p 90.31p 91.00p 203147
15/01/2020 91.00p 92.00p 90.25p 91.00p 137091
14/01/2020 91.00p 91.00p 90.00p 91.00p 86805
13/01/2020 90.50p 90.50p 89.00p 90.50p 5253876
10/01/2020 90.50p 90.50p 89.00p 90.50p 9189
09/01/2020 91.50p 91.50p 89.00p 90.50p 474062
08/01/2020 91.50p 91.50p 89.00p 91.50p 106246
07/01/2020 92.00p 92.00p 91.00p 91.00p 57167
06/01/2020 92.00p 92.50p 90.24p 92.00p 1097258
03/01/2020 92.00p 92.20p 90.75p 92.00p 138300
02/01/2020 92.00p 93.40p 90.48p 92.00p 2332898
31/12/2019 92.00p 94.00p 92.00p 92.00p 35202
30/12/2019 91.00p 93.46p 90.00p 90.00p 76803
27/12/2019 91.00p 92.48p 89.00p 91.00p 152315
24/12/2019 90.00p 93.00p 90.00p 91.00p 34139
23/12/2019 90.00p 90.75p 90.00p 90.00p 121955
20/12/2019 90.00p 90.85p 90.00p 90.00p 73146
19/12/2019 90.00p 90.90p 89.00p 90.00p 319376
18/12/2019 88.50p 91.00p 88.00p 90.00p 1799816
17/12/2019 87.50p 89.00p 86.06p 88.50p 382326
16/12/2019 87.00p 89.00p 87.00p 87.50p 123028
13/12/2019 86.40p 88.00p 85.40p 87.00p 300723
12/12/2019 86.40p 87.80p 86.09p 86.40p 39557
11/12/2019 86.10p 87.66p 85.75p 86.40p 106630
10/12/2019 85.50p 87.20p 84.20p 86.10p 125404
09/12/2019 85.50p 85.55p 84.00p 85.50p 169945
06/12/2019 86.00p 88.00p 85.52p 86.00p 143638
05/12/2019 85.50p 87.94p 84.85p 86.00p 170764
04/12/2019 85.50p 87.00p 84.00p 85.50p 43029
03/12/2019 84.00p 86.00p 83.49p 85.50p 787385
02/12/2019 84.00p 85.00p 83.00p 84.00p 177653
29/11/2019 84.00p 85.00p 83.00p 84.00p 1200903
28/11/2019 84.00p 85.00p 83.10p 84.00p 79638
27/11/2019 84.00p 85.00p 83.00p 84.00p 49779
26/11/2019 84.50p 84.50p 83.00p 84.00p 4512077
25/11/2019 84.50p 84.50p 84.00p 84.50p 200582
22/11/2019 84.50p 85.00p 84.00p 84.50p 138584
21/11/2019 85.00p 85.00p 84.00p 84.50p 139226
20/11/2019 85.50p 85.50p 84.00p 85.00p 185879
19/11/2019 85.00p 87.00p 84.00p 85.50p 822417
18/11/2019 85.00p 85.00p 84.50p 85.00p 99432
15/11/2019 84.50p 86.00p 83.00p 85.00p 1285933
14/11/2019 84.50p 86.00p 83.00p 83.00p 540256
13/11/2019 85.50p 85.50p 84.00p 85.00p 133848
12/11/2019 86.00p 87.00p 84.00p 85.50p 122173
11/11/2019 88.50p 88.50p 84.10p 86.00p 284376
08/11/2019 88.50p 88.50p 84.00p 88.50p 13084153
07/11/2019 88.50p 89.50p 87.54p 88.50p 90193
06/11/2019 89.00p 89.00p 87.00p 88.50p 2895864
05/11/2019 89.00p 90.00p 88.13p 89.00p 36015
04/11/2019 89.00p 90.00p 88.13p 89.00p 43092
01/11/2019 89.00p 90.00p 88.00p 89.00p 32167
31/10/2019 89.50p 89.50p 88.00p 89.00p 881323
30/10/2019 89.50p 89.50p 85.20p 85.20p 41417
29/10/2019 89.50p 91.00p 88.15p 89.50p 54452
28/10/2019 89.50p 91.00p 88.20p 88.20p 355630
25/10/2019 89.50p 90.52p 88.15p 89.50p 278400
24/10/2019 89.50p 91.00p 88.11p 89.50p 397440
23/10/2019 89.50p 89.50p 89.40p 89.50p 13427
22/10/2019 89.50p 90.00p 88.05p 89.50p 120336
21/10/2019 89.50p 89.50p 88.00p 89.50p 72461
18/10/2019 89.50p 90.25p 88.00p 89.50p 875646
17/10/2019 88.50p 90.00p 87.50p 89.00p 1960500
16/10/2019 89.00p 90.00p 87.78p 88.00p 157674
15/10/2019 89.00p 89.35p 88.00p 89.00p 6799
14/10/2019 88.50p 90.00p 88.50p 89.00p 70322
11/10/2019 88.50p 90.00p 87.03p 88.20p 233147
10/10/2019 88.50p 90.00p 87.03p 88.50p 58783

*Close Price adjusted for both dividends and splits