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
06/10/2016 128.75p 132.50p 128.75p 129.00p 38021
05/10/2016 130.25p 131.32p 128.00p 128.00p 101091
04/10/2016 129.50p 130.25p 129.00p 129.00p 29475
03/10/2016 127.00p 129.75p 126.50p 129.50p 37815
30/09/2016 127.00p 128.96p 126.00p 127.00p 32007
29/09/2016 125.31p 126.00p 125.31p 126.00p 16
28/09/2016 126.00p 126.98p 125.75p 125.75p 18041
27/09/2016 126.00p 126.00p 124.56p 126.00p 32840
26/09/2016 125.14p 126.00p 124.87p 124.87p 15692
23/09/2016 126.00p 126.00p 124.65p 124.75p 19703
22/09/2016 124.00p 126.00p 124.00p 124.75p 20578
21/09/2016 122.00p 125.00p 122.00p 125.00p 27722
20/09/2016 121.00p 122.50p 120.25p 122.50p 81320
19/09/2016 121.00p 121.50p 119.75p 121.00p 76355
16/09/2016 120.00p 125.00p 118.26p 125.00p 262986
15/09/2016 119.12p 119.98p 118.25p 119.00p 31263
14/09/2016 118.00p 120.00p 118.00p 119.12p 40278
13/09/2016 118.75p 120.40p 117.50p 117.50p 62743
12/09/2016 119.00p 121.29p 119.00p 119.00p 66142
09/09/2016 120.50p 121.29p 120.50p 120.50p 48439
08/09/2016 120.50p 121.31p 119.25p 120.50p 67816
07/09/2016 119.00p 120.77p 118.50p 118.50p 69159
06/09/2016 120.25p 121.89p 120.00p 121.25p 89515
05/09/2016 123.00p 123.00p 120.25p 121.75p 97696
02/09/2016 122.00p 122.50p 120.00p 120.00p 25927
01/09/2016 122.50p 122.50p 120.50p 121.00p 24741
31/08/2016 123.00p 123.00p 120.41p 122.50p 66742
30/08/2016 120.00p 123.00p 119.66p 121.50p 69696
26/08/2016 116.50p 120.00p 116.50p 116.50p 35455
25/08/2016 119.25p 120.00p 116.25p 120.00p 103252
24/08/2016 119.21p 119.25p 117.19p 117.50p 119771
23/08/2016 118.25p 119.49p 115.75p 115.75p 49646
22/08/2016 119.25p 119.25p 118.81p 119.25p 17488
19/08/2016 119.00p 119.49p 118.39p 118.75p 61092
18/08/2016 119.50p 119.50p 118.98p 119.50p 38322
17/08/2016 117.75p 118.98p 116.75p 116.75p 15733
16/08/2016 119.25p 119.50p 117.00p 118.12p 230832
15/08/2016 117.99p 119.50p 117.99p 118.12p 8189
12/08/2016 119.25p 119.42p 117.88p 118.12p 17915
11/08/2016 119.00p 119.27p 117.88p 117.88p 40337
10/08/2016 119.50p 119.50p 119.50p 119.50p 27054
09/08/2016 118.50p 119.50p 117.76p 119.50p 11634
08/08/2016 118.50p 118.50p 117.50p 117.50p 22697
05/08/2016 117.25p 118.71p 116.81p 117.50p 195566
04/08/2016 116.50p 117.25p 115.90p 116.88p 10246
03/08/2016 116.50p 116.50p 116.49p 116.50p 8337
02/08/2016 116.50p 117.69p 116.00p 116.00p 7786
01/08/2016 116.50p 116.50p 116.00p 116.00p 1447
29/07/2016 116.00p 116.50p 116.00p 116.50p 19595
28/07/2016 116.00p 116.00p 115.50p 115.50p 7176
27/07/2016 114.92p 116.00p 114.92p 115.50p 71007
26/07/2016 115.50p 115.50p 114.25p 114.25p 23913
25/07/2016 115.50p 115.84p 115.25p 115.50p 39716
22/07/2016 114.10p 115.50p 114.10p 114.37p 16324
21/07/2016 115.50p 115.81p 114.69p 115.50p 62950
20/07/2016 115.50p 116.00p 114.10p 114.25p 15649
19/07/2016 115.50p 115.53p 114.10p 115.50p 11113
18/07/2016 115.31p 116.00p 114.04p 114.25p 36256
15/07/2016 115.50p 116.00p 113.80p 116.00p 81282
14/07/2016 115.50p 115.73p 114.87p 114.87p 65314
13/07/2016 115.75p 115.75p 114.65p 114.87p 86796
12/07/2016 115.33p 115.33p 115.00p 115.00p 13446
11/07/2016 116.00p 116.43p 114.70p 116.00p 63587
08/07/2016 114.25p 115.98p 114.00p 114.00p 24186
07/07/2016 115.50p 115.98p 114.02p 115.13p 7304
06/07/2016 114.03p 115.33p 114.03p 115.00p 14504
05/07/2016 115.25p 117.00p 114.00p 117.00p 58825
04/07/2016 114.00p 118.00p 114.00p 117.50p 91126
01/07/2016 115.25p 115.75p 111.61p 112.25p 79185
30/06/2016 112.25p 112.50p 109.73p 112.00p 48486
29/06/2016 109.00p 111.82p 108.75p 108.75p 135008
28/06/2016 110.00p 110.00p 107.00p 107.50p 92242
27/06/2016 108.00p 110.00p 107.00p 108.50p 88711
24/06/2016 113.50p 113.50p 109.81p 110.25p 270275
23/06/2016 113.75p 117.22p 113.75p 116.75p 55976
22/06/2016 117.50p 117.50p 114.57p 117.50p 24149
21/06/2016 118.00p 118.00p 116.00p 118.00p 170735
20/06/2016 116.25p 118.50p 115.75p 116.00p 42943
17/06/2016 117.00p 118.92p 115.75p 116.00p 3689175
16/06/2016 117.50p 117.50p 115.50p 117.25p 454115
15/06/2016 117.00p 117.00p 116.25p 116.50p 421927
14/06/2016 115.75p 118.00p 115.50p 116.25p 364763
13/06/2016 116.50p 119.25p 113.61p 117.12p 396061
10/06/2016 114.50p 115.40p 113.50p 114.50p 63725
09/06/2016 114.50p 115.40p 113.50p 114.50p 208982
08/06/2016 113.50p 115.00p 112.50p 114.50p 217749
07/06/2016 111.00p 113.50p 111.00p 113.50p 163692
06/06/2016 111.00p 112.00p 110.00p 111.00p 245467
03/06/2016 111.00p 111.75p 110.00p 111.00p 127653
02/06/2016 111.00p 112.00p 111.00p 111.00p 126216
01/06/2016 111.00p 111.17p 110.00p 111.00p 78541
31/05/2016 111.00p 111.18p 110.00p 111.00p 51066
27/05/2016 111.00p 111.89p 110.00p 111.00p 874
26/05/2016 111.00p 111.90p 110.00p 111.00p 53789
25/05/2016 111.00p 111.20p 110.00p 111.00p 83209
24/05/2016 111.00p 111.20p 110.00p 111.00p 84808
23/05/2016 111.00p 111.24p 110.00p 111.00p 61203
20/05/2016 111.00p 111.90p 110.00p 111.00p 41617
19/05/2016 111.00p 112.00p 110.11p 111.00p 132062
18/05/2016 111.00p 111.45p 110.00p 111.00p 66471
17/05/2016 111.00p 111.89p 110.00p 111.00p 19254
16/05/2016 111.00p 111.89p 110.01p 111.00p 19133
13/05/2016 111.00p 111.50p 110.01p 111.00p 43347
12/05/2016 111.00p 111.89p 110.00p 111.00p 66437
11/05/2016 111.50p 112.00p 110.11p 111.00p 76481
10/05/2016 111.50p 112.49p 110.11p 111.50p 37375
09/05/2016 111.50p 113.00p 110.11p 111.50p 88630
06/05/2016 110.25p 113.00p 110.25p 111.50p 23997
05/05/2016 109.75p 111.50p 108.88p 110.25p 25926
04/05/2016 109.75p 111.00p 109.75p 109.75p 9848
03/05/2016 109.25p 111.00p 108.50p 109.75p 108288
29/04/2016 109.50p 110.00p 108.61p 109.25p 177522
28/04/2016 109.50p 110.00p 109.45p 109.50p 76385
27/04/2016 109.25p 110.00p 109.11p 109.50p 22997
26/04/2016 109.00p 110.00p 109.00p 109.25p 13848
25/04/2016 109.25p 110.00p 108.50p 109.00p 63984
22/04/2016 109.00p 110.00p 108.11p 109.25p 29662
21/04/2016 109.00p 110.00p 108.00p 109.00p 82299
20/04/2016 108.88p 109.75p 108.88p 109.00p 25700
19/04/2016 108.00p 109.00p 107.90p 108.00p 33484
18/04/2016 108.00p 109.00p 107.88p 108.00p 24078
15/04/2016 108.00p 109.00p 107.80p 108.00p 39821
14/04/2016 107.50p 108.99p 107.50p 108.00p 13845
13/04/2016 107.25p 108.50p 107.00p 107.50p 45681
12/04/2016 107.25p 108.50p 107.00p 107.25p 98719
11/04/2016 107.25p 108.50p 107.25p 107.25p 31540
08/04/2016 107.25p 109.00p 107.25p 107.25p 43000
07/04/2016 106.75p 108.50p 106.75p 107.25p 35893
06/04/2016 106.75p 107.82p 105.50p 106.75p 42800
05/04/2016 106.75p 108.00p 106.50p 106.75p 30973
04/04/2016 106.50p 107.99p 106.50p 106.75p 40789
01/04/2016 106.12p 107.99p 105.11p 106.50p 15195
31/03/2016 106.12p 107.49p 106.12p 106.12p 79199
30/03/2016 106.12p 107.50p 105.85p 106.12p 10600
29/03/2016 106.00p 107.50p 105.85p 106.12p 39602
24/03/2016 105.00p 106.89p 104.11p 106.00p 73905
23/03/2016 105.00p 106.39p 103.61p 105.00p 12793
22/03/2016 104.50p 105.00p 103.61p 105.00p 13478
21/03/2016 104.50p 105.00p 103.11p 104.50p 21908
18/03/2016 104.50p 105.49p 103.11p 104.50p 35488
17/03/2016 104.50p 105.49p 103.11p 104.50p 14145
16/03/2016 104.50p 105.00p 104.50p 104.50p 0
15/03/2016 104.50p 105.50p 103.11p 104.50p 64107
14/03/2016 104.50p 105.00p 103.11p 104.50p 12175
11/03/2016 104.25p 105.39p 104.25p 104.50p 52376
10/03/2016 104.00p 105.20p 102.51p 104.25p 40372
09/03/2016 104.00p 105.20p 103.13p 104.00p 38837
08/03/2016 104.25p 104.90p 103.00p 104.00p 107386
07/03/2016 104.25p 105.20p 103.52p 104.25p 62813
04/03/2016 104.25p 105.20p 103.01p 104.25p 28629
03/03/2016 104.25p 105.00p 104.25p 104.25p 47083
02/03/2016 104.25p 104.25p 103.00p 104.25p 10773
01/03/2016 103.50p 105.19p 102.60p 104.00p 85190
29/02/2016 103.13p 103.50p 102.01p 103.50p 59226
26/02/2016 103.13p 103.25p 103.00p 103.13p 48729
25/02/2016 105.25p 105.25p 103.01p 103.13p 27801
24/02/2016 106.25p 106.25p 105.20p 105.25p 2886
23/02/2016 106.50p 106.50p 106.00p 106.25p 22646
22/02/2016 106.50p 107.57p 105.00p 106.50p 15468
19/02/2016 106.50p 106.50p 105.01p 106.50p 6800
18/02/2016 106.50p 106.50p 105.15p 106.50p 4513
17/02/2016 106.50p 106.50p 105.00p 106.50p 71094
16/02/2016 107.75p 107.75p 105.50p 106.50p 40000
15/02/2016 107.75p 107.75p 106.50p 107.75p 30900
12/02/2016 108.00p 108.00p 106.50p 107.75p 15492
11/02/2016 108.25p 108.25p 108.00p 108.00p 0
10/02/2016 108.25p 108.76p 106.68p 108.25p 33353
09/02/2016 108.25p 108.76p 106.50p 108.25p 5303
08/02/2016 108.00p 108.76p 106.68p 108.25p 22830
05/02/2016 106.50p 108.62p 104.85p 107.75p 106551
04/02/2016 106.50p 107.49p 106.00p 106.50p 43200
03/02/2016 106.50p 106.50p 105.00p 106.50p 29025
02/02/2016 110.50p 110.50p 106.50p 106.50p 51783
01/02/2016 110.25p 110.50p 109.02p 110.50p 59860
29/01/2016 110.25p 110.25p 109.88p 110.25p 6000
28/01/2016 110.25p 110.25p 109.02p 110.25p 10038
27/01/2016 110.00p 110.28p 109.88p 110.25p 34618
26/01/2016 110.00p 110.00p 109.89p 110.00p 2254
25/01/2016 110.00p 110.00p 109.89p 110.00p 35677
22/01/2016 110.00p 110.00p 109.02p 110.00p 12845
21/01/2016 110.00p 110.28p 108.00p 110.00p 326897
20/01/2016 110.00p 110.00p 109.02p 110.00p 22269
19/01/2016 109.75p 110.50p 108.52p 110.00p 72806
18/01/2016 110.25p 110.25p 109.00p 109.75p 15250
15/01/2016 110.25p 110.29p 109.01p 110.25p 29131
14/01/2016 110.25p 110.25p 110.25p 110.25p 0
13/01/2016 110.25p 110.54p 109.01p 110.25p 79083
12/01/2016 110.00p 110.34p 108.51p 110.25p 30006
11/01/2016 110.00p 110.36p 108.51p 110.00p 35062
08/01/2016 110.00p 110.42p 110.00p 110.00p 40247
07/01/2016 110.00p 110.49p 110.00p 110.00p 6650
06/01/2016 110.00p 110.50p 110.00p 110.00p 19400
05/01/2016 110.00p 110.78p 110.00p 110.00p 42821
04/01/2016 110.00p 110.81p 108.76p 110.00p 22207
31/12/2015 110.00p 110.81p 110.00p 110.00p 14812
30/12/2015 110.00p 110.80p 109.00p 110.00p 10399
29/12/2015 110.00p 110.81p 110.00p 110.00p 4947
24/12/2015 110.00p 111.33p 110.00p 110.00p 18760
23/12/2015 109.50p 111.00p 109.50p 110.00p 35064
22/12/2015 109.50p 110.85p 109.00p 109.50p 225418

*Close Price adjusted for both dividends and splits