Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder European Real Estate Investment Trust

Date Open High Low Close* Volume
24/07/2017 119.50p 123.00p 119.50p 123.00p 22555
21/07/2017 119.50p 121.38p 119.50p 121.38p 10496
20/07/2017 119.50p 120.00p 119.50p 119.50p 5290
19/07/2017 123.25p 123.25p 121.00p 121.00p 200
18/07/2017 119.50p 121.75p 119.50p 119.50p 2775
17/07/2017 121.75p 122.00p 121.50p 121.50p 3940
14/07/2017 122.00p 120.25p 120.25p 120.25p 64053
13/07/2017 122.00p 122.00p 120.25p 120.25p 64856
12/07/2017 122.00p 122.00p 122.00p 122.00p 147
11/07/2017 119.25p 121.75p 119.00p 120.25p 80756
10/07/2017 121.00p 121.00p 120.75p 120.75p 30010
07/07/2017 121.00p 121.50p 121.00p 121.00p 10000
06/07/2017 120.75p 121.00p 120.75p 121.00p 4725
05/07/2017 119.00p 120.75p 119.00p 120.75p 7837
04/07/2017 118.00p 121.00p 117.25p 119.50p 19849
03/07/2017 115.75p 120.00p 115.75p 120.00p 72235
30/06/2017 117.00p 118.50p 116.25p 118.50p 4763
29/06/2017 114.25p 118.50p 114.25p 117.75p 17951
28/06/2017 113.50p 117.00p 113.50p 114.00p 3419
27/06/2017 116.00p 116.13p 114.13p 114.13p 26950
26/06/2017 116.00p 117.50p 115.75p 116.13p 10100
23/06/2017 114.00p 116.00p 113.00p 116.00p 7171
22/06/2017 114.00p 114.00p 113.00p 113.00p 13309
21/06/2017 114.25p 114.25p 114.25p 114.25p 842
20/06/2017 111.25p 112.50p 110.75p 111.00p 46393
19/06/2017 114.50p 114.50p 112.50p 112.87p 91154
16/06/2017 113.75p 115.50p 113.40p 115.50p 81752
15/06/2017 114.75p 115.15p 112.75p 114.00p 107518
14/06/2017 113.50p 114.75p 113.50p 113.50p 72756
13/06/2017 113.25p 114.50p 113.25p 113.87p 99607
12/06/2017 113.00p 113.50p 112.50p 113.25p 120570
09/06/2017 112.50p 112.50p 111.53p 112.13p 39446
08/06/2017 111.75p 112.44p 110.75p 112.00p 99775
07/06/2017 111.00p 113.00p 110.47p 113.00p 88474
06/06/2017 110.50p 111.81p 108.00p 109.75p 55325
05/06/2017 110.50p 111.93p 110.50p 110.50p 40164
02/06/2017 111.75p 112.00p 111.03p 111.75p 95805
01/06/2017 108.00p 110.75p 108.00p 110.00p 89699
31/05/2017 108.00p 109.75p 108.00p 109.75p 130485
30/05/2017 110.50p 112.25p 108.00p 108.00p 187669
26/05/2017 110.50p 112.50p 108.51p 111.50p 138820
25/05/2017 108.50p 109.94p 108.50p 109.50p 14550
24/05/2017 108.70p 110.50p 108.70p 109.50p 67149
23/05/2017 108.75p 108.76p 106.97p 108.25p 70141
22/05/2017 108.12p 108.75p 108.12p 108.50p 132495
19/05/2017 108.12p 108.38p 106.50p 107.38p 28261
18/05/2017 108.00p 108.50p 106.00p 106.00p 148952
17/05/2017 108.00p 109.76p 108.00p 109.00p 52952
16/05/2017 109.75p 109.75p 108.25p 108.25p 64137
15/05/2017 107.63p 109.56p 107.63p 108.75p 45066
12/05/2017 107.00p 109.75p 107.00p 108.12p 43592
11/05/2017 106.25p 108.50p 106.25p 107.25p 72104
10/05/2017 106.00p 107.73p 105.81p 107.50p 84375
09/05/2017 106.44p 106.95p 105.58p 106.12p 13362
08/05/2017 106.75p 106.76p 105.41p 106.12p 16735
05/05/2017 105.00p 106.50p 104.63p 106.00p 102189
04/05/2017 104.00p 107.00p 104.00p 104.00p 111478
03/05/2017 105.00p 106.71p 104.00p 104.00p 59037
02/05/2017 105.00p 107.75p 104.29p 107.75p 65949
28/04/2017 104.75p 105.60p 104.00p 104.00p 98910
27/04/2017 104.50p 105.95p 104.50p 104.50p 89190
26/04/2017 105.75p 106.26p 104.50p 105.62p 168425
25/04/2017 105.42p 106.68p 104.25p 106.00p 99656
24/04/2017 104.00p 108.76p 104.00p 104.00p 56535
21/04/2017 104.25p 107.75p 104.00p 106.00p 88361
20/04/2017 107.50p 108.16p 104.25p 104.25p 90656
19/04/2017 104.25p 109.16p 104.25p 104.50p 90307
18/04/2017 108.75p 108.75p 105.36p 106.62p 128235
13/04/2017 108.00p 109.24p 106.53p 106.62p 85227
12/04/2017 109.75p 110.00p 106.29p 110.00p 53041
11/04/2017 108.75p 109.62p 105.84p 107.50p 56199
10/04/2017 109.00p 110.00p 105.00p 107.62p 105860
07/04/2017 107.00p 107.74p 104.82p 106.50p 105871
06/04/2017 107.00p 107.57p 104.75p 105.00p 77712
05/04/2017 108.00p 108.29p 104.75p 105.00p 93242
04/04/2017 108.50p 108.50p 107.06p 108.50p 43181
03/04/2017 109.75p 109.75p 104.75p 109.00p 61380
31/03/2017 107.50p 109.06p 106.00p 108.25p 174834
30/03/2017 107.50p 109.00p 106.00p 106.00p 98875
29/03/2017 107.50p 109.75p 106.00p 107.62p 178358
28/03/2017 109.00p 109.06p 107.00p 107.38p 275520
27/03/2017 109.75p 111.75p 107.25p 109.00p 125337
24/03/2017 110.75p 111.06p 108.25p 109.63p 65711
23/03/2017 108.25p 111.06p 108.25p 110.13p 102974
22/03/2017 108.00p 112.19p 107.50p 112.00p 97202
21/03/2017 108.25p 112.00p 108.25p 110.00p 140225
20/03/2017 111.75p 112.00p 108.00p 110.13p 67700
17/03/2017 107.00p 111.11p 107.00p 110.75p 475481
16/03/2017 109.00p 111.00p 108.75p 108.75p 60703
15/03/2017 108.25p 110.00p 106.50p 106.75p 63273
14/03/2017 108.75p 109.00p 106.25p 108.00p 77178
13/03/2017 106.33p 109.00p 106.33p 106.50p 95049
10/03/2017 108.00p 108.00p 105.50p 105.50p 85362
09/03/2017 107.75p 108.00p 105.25p 106.00p 165948
08/03/2017 107.00p 108.00p 106.25p 108.00p 66786
07/03/2017 105.25p 108.00p 105.25p 108.00p 55305
06/03/2017 108.00p 108.00p 105.50p 106.50p 40469
03/03/2017 108.00p 108.00p 106.18p 107.00p 178396
02/03/2017 108.00p 108.00p 104.67p 107.00p 83519
01/03/2017 109.75p 110.00p 108.00p 109.00p 196675
28/02/2017 104.50p 108.95p 104.00p 105.00p 343499
27/02/2017 103.00p 105.06p 100.25p 104.50p 121581
24/02/2017 102.00p 104.90p 95.38p 100.00p 172410
23/02/2017 104.00p 105.32p 101.75p 103.13p 142137
22/02/2017 106.00p 106.00p 104.00p 105.00p 114818
21/02/2017 107.00p 107.35p 106.00p 106.00p 159252
20/02/2017 108.00p 108.00p 107.00p 108.00p 22025
17/02/2017 107.50p 108.75p 106.00p 107.88p 147236
16/02/2017 108.00p 109.75p 107.75p 108.25p 75275
15/02/2017 108.00p 109.43p 107.38p 109.00p 176569
14/02/2017 108.00p 108.78p 107.58p 108.25p 120062
13/02/2017 112.25p 112.25p 107.25p 107.50p 126225
10/02/2017 107.00p 108.00p 107.00p 108.00p 26865
09/02/2017 107.75p 108.65p 107.00p 107.00p 84006
08/02/2017 106.25p 108.50p 106.25p 106.75p 119454
07/02/2017 108.00p 108.72p 107.00p 108.00p 136705
06/02/2017 107.25p 109.50p 107.00p 107.50p 150589
03/02/2017 106.00p 108.00p 105.75p 106.25p 163030
02/02/2017 107.75p 108.00p 105.75p 106.50p 92882
01/02/2017 108.00p 109.41p 107.00p 107.00p 241362
31/01/2017 110.25p 110.25p 107.25p 109.00p 262644
30/01/2017 108.25p 109.75p 107.54p 108.00p 286147
27/01/2017 109.75p 109.75p 106.50p 106.50p 50953
26/01/2017 109.50p 111.00p 106.75p 108.00p 142130
25/01/2017 111.75p 111.75p 109.11p 109.25p 17034
24/01/2017 112.00p 112.00p 109.00p 111.50p 74037
23/01/2017 112.50p 112.50p 109.00p 110.00p 31944
20/01/2017 112.25p 112.33p 109.50p 111.75p 100105
19/01/2017 112.25p 112.25p 109.50p 110.63p 45361
18/01/2017 112.50p 112.50p 110.00p 110.50p 81992
17/01/2017 112.50p 112.50p 110.00p 112.50p 51273
16/01/2017 112.50p 112.50p 110.00p 110.00p 114149
13/01/2017 112.00p 112.50p 110.22p 111.00p 44321
12/01/2017 112.00p 112.95p 109.80p 110.75p 57063
11/01/2017 112.75p 113.00p 111.00p 111.00p 138701
10/01/2017 111.25p 113.12p 111.25p 112.00p 93357
09/01/2017 112.00p 113.00p 110.11p 112.75p 136897
06/01/2017 110.50p 112.00p 110.00p 110.75p 90778
05/01/2017 111.00p 113.90p 111.00p 111.00p 56875
04/01/2017 114.00p 114.00p 111.25p 113.00p 107430
03/01/2017 112.50p 113.50p 109.74p 111.50p 45732
30/12/2016 108.00p 112.75p 108.00p 110.25p 48181
29/12/2016 107.75p 112.25p 107.75p 107.75p 16339
28/12/2016 110.25p 112.25p 110.13p 110.13p 9189
23/12/2016 112.00p 112.00p 108.55p 110.13p 40935
22/12/2016 108.25p 111.69p 108.25p 109.75p 44394
21/12/2016 105.75p 109.50p 105.50p 107.50p 25700
20/12/2016 105.25p 108.50p 105.00p 106.75p 197770
19/12/2016 102.00p 105.00p 101.67p 104.12p 98604
16/12/2016 104.00p 104.00p 99.03p 102.00p 156379
15/12/2016 101.50p 102.00p 97.50p 100.50p 178200
14/12/2016 100.25p 102.75p 100.00p 101.37p 211817
13/12/2016 103.00p 104.07p 101.20p 102.50p 210848
12/12/2016 106.00p 106.00p 101.25p 102.00p 91605
09/12/2016 105.75p 106.00p 104.00p 104.75p 104055
08/12/2016 104.75p 105.75p 102.51p 103.75p 212217
07/12/2016 101.75p 105.00p 101.75p 103.25p 140400
06/12/2016 100.50p 105.00p 100.50p 105.00p 19422
05/12/2016 99.50p 105.06p 99.50p 102.75p 156727
02/12/2016 100.75p 103.00p 100.75p 101.00p 17333
01/12/2016 106.50p 106.50p 99.50p 99.75p 53307
30/11/2016 108.00p 108.00p 106.39p 108.00p 138223
29/11/2016 104.75p 107.50p 104.75p 107.25p 69737
28/11/2016 105.50p 105.50p 102.80p 103.88p 58549
25/11/2016 105.00p 106.98p 103.49p 105.25p 107456
24/11/2016 105.75p 106.50p 101.75p 101.75p 239024
23/11/2016 109.75p 109.75p 105.75p 106.75p 167487
22/11/2016 109.25p 109.25p 106.00p 107.00p 225553
21/11/2016 106.00p 110.75p 103.00p 110.75p 172696
18/11/2016 107.00p 107.00p 106.00p 106.50p 147479
17/11/2016 109.75p 109.75p 106.45p 108.00p 134598
16/11/2016 106.00p 108.50p 106.00p 108.50p 63834
15/11/2016 107.50p 108.45p 105.87p 107.25p 81444
14/11/2016 108.00p 108.83p 106.00p 107.50p 191623
11/11/2016 108.50p 111.48p 105.25p 107.62p 171649
10/11/2016 115.25p 117.75p 114.75p 114.75p 94641
09/11/2016 117.92p 118.37p 115.25p 117.12p 87361
08/11/2016 119.25p 120.00p 116.50p 118.25p 137600
07/11/2016 121.25p 124.00p 118.75p 118.75p 42703
04/11/2016 124.50p 125.00p 121.50p 122.38p 74931
03/11/2016 123.75p 124.00p 121.00p 121.00p 131628
02/11/2016 124.00p 125.75p 122.53p 124.50p 88784
01/11/2016 123.50p 123.50p 122.39p 123.00p 109845
31/10/2016 123.50p 123.50p 121.59p 123.50p 10077
28/10/2016 123.50p 123.50p 121.00p 121.50p 22020
27/10/2016 123.00p 123.00p 119.75p 123.00p 82777
26/10/2016 123.25p 123.25p 121.62p 121.62p 16648
25/10/2016 122.75p 123.25p 121.26p 121.38p 55101
24/10/2016 119.50p 121.66p 119.37p 121.38p 18287
21/10/2016 119.75p 121.00p 119.75p 120.50p 15737
20/10/2016 120.25p 122.25p 119.00p 119.00p 8146
19/10/2016 120.00p 123.75p 120.00p 121.75p 26922
18/10/2016 121.75p 124.97p 121.25p 121.25p 109031
17/10/2016 124.50p 125.00p 120.95p 121.75p 141524
14/10/2016 124.00p 124.52p 122.00p 124.00p 35829
13/10/2016 122.00p 123.98p 121.90p 122.00p 30515
12/10/2016 122.00p 124.50p 122.00p 122.00p 58504
11/10/2016 125.75p 125.75p 122.61p 123.75p 29313
10/10/2016 127.50p 127.50p 125.50p 125.50p 41067
07/10/2016 129.50p 129.50p 128.03p 128.88p 15196

*Close Price adjusted for both dividends and splits