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
04/12/2019 119.00p 119.00p 115.00p 117.50p 145979
03/12/2019 116.00p 118.00p 116.00p 117.00p 205085
02/12/2019 116.50p 120.87p 116.00p 118.00p 148906
29/11/2019 116.00p 120.00p 116.00p 118.00p 169227
28/11/2019 118.50p 118.50p 114.50p 114.50p 139006
27/11/2019 118.50p 118.50p 115.50p 115.50p 52268
26/11/2019 116.00p 117.50p 115.74p 116.75p 73654
25/11/2019 116.00p 118.00p 115.50p 115.50p 140115
22/11/2019 119.00p 119.00p 115.50p 115.50p 29269
21/11/2019 117.50p 118.50p 116.38p 118.50p 202816
20/11/2019 118.50p 118.77p 115.25p 115.50p 315777
19/11/2019 118.50p 118.50p 116.50p 117.75p 120739
18/11/2019 116.50p 118.47p 114.00p 116.00p 406344
15/11/2019 116.50p 119.00p 116.00p 116.00p 616823
14/11/2019 116.00p 117.34p 116.00p 117.00p 63395
13/11/2019 116.00p 119.00p 116.00p 119.00p 156771
12/11/2019 116.00p 118.50p 116.00p 118.50p 21651
11/11/2019 116.00p 117.97p 116.00p 116.00p 160295
08/11/2019 116.00p 118.50p 116.00p 118.50p 203090
07/11/2019 116.00p 118.50p 116.00p 118.50p 93359
06/11/2019 116.50p 119.00p 116.00p 118.00p 144881
05/11/2019 119.50p 119.50p 116.50p 116.50p 75381
04/11/2019 116.00p 119.50p 116.00p 116.00p 141785
01/11/2019 119.00p 119.00p 113.00p 119.00p 136199
31/10/2019 116.00p 118.50p 116.00p 118.50p 76041
30/10/2019 116.50p 118.85p 116.00p 116.00p 143840
29/10/2019 118.50p 118.50p 116.50p 117.50p 103419
28/10/2019 118.50p 118.50p 116.50p 117.25p 138358
25/10/2019 118.50p 118.50p 116.08p 118.50p 95046
24/10/2019 119.00p 119.00p 116.49p 118.00p 55772
23/10/2019 117.00p 119.00p 116.50p 119.00p 781450
22/10/2019 116.00p 116.00p 114.00p 116.00p 184935
21/10/2019 113.50p 116.00p 113.50p 116.00p 110480
18/10/2019 116.00p 116.00p 114.78p 116.00p 45014
17/10/2019 116.00p 116.00p 114.00p 116.00p 87681
16/10/2019 116.00p 116.00p 113.90p 116.00p 395771
15/10/2019 116.00p 116.00p 113.50p 115.50p 249865
14/10/2019 114.00p 116.00p 114.00p 116.00p 247335
11/10/2019 112.00p 118.00p 112.00p 113.50p 174783
10/10/2019 112.00p 115.00p 111.97p 114.50p 142756
09/10/2019 112.00p 114.50p 109.50p 111.00p 189765
08/10/2019 112.00p 112.00p 111.00p 112.00p 37698
07/10/2019 112.00p 113.00p 109.50p 110.50p 160362
04/10/2019 111.50p 113.50p 109.50p 111.00p 88003
03/10/2019 109.00p 111.50p 109.00p 109.00p 242729
02/10/2019 110.00p 114.00p 110.00p 111.00p 97322
01/10/2019 110.00p 114.00p 110.00p 112.00p 56054
30/09/2019 114.00p 114.50p 111.50p 114.00p 54519
27/09/2019 111.50p 114.50p 110.50p 114.50p 128347
26/09/2019 111.00p 111.50p 110.00p 110.00p 94509
25/09/2019 111.00p 114.15p 111.00p 111.00p 62765
24/09/2019 113.50p 114.00p 111.00p 114.00p 45972
23/09/2019 114.00p 114.00p 111.50p 114.00p 82362
20/09/2019 111.00p 114.00p 111.00p 113.50p 103901
19/09/2019 111.00p 114.50p 111.00p 111.00p 178081
18/09/2019 113.50p 113.50p 111.00p 111.00p 128480
17/09/2019 114.50p 114.50p 110.00p 113.50p 223794
16/09/2019 111.50p 114.00p 111.00p 114.00p 146223
13/09/2019 114.00p 114.84p 112.50p 112.75p 69841
12/09/2019 113.00p 113.93p 112.00p 112.00p 145767
11/09/2019 111.00p 114.50p 111.00p 112.50p 207639
10/09/2019 108.00p 111.50p 108.00p 108.00p 218792
09/09/2019 111.50p 111.50p 110.00p 110.50p 47357
06/09/2019 111.00p 111.50p 109.57p 111.50p 213937
05/09/2019 109.50p 112.50p 107.00p 109.00p 246709
04/09/2019 107.00p 109.92p 106.50p 106.50p 45187
03/09/2019 107.00p 109.50p 106.59p 107.00p 232630
02/09/2019 109.50p 109.50p 106.50p 107.00p 346424
30/08/2019 108.00p 109.81p 107.40p 109.00p 231342
29/08/2019 106.00p 109.00p 105.00p 106.00p 714254
28/08/2019 105.00p 106.00p 104.18p 106.00p 317416
27/08/2019 105.50p 106.57p 103.16p 105.50p 154225
23/08/2019 105.00p 105.50p 102.50p 105.00p 101987
22/08/2019 102.50p 105.00p 102.00p 105.00p 158254
21/08/2019 105.00p 105.00p 103.15p 105.00p 292675
20/08/2019 104.50p 105.00p 102.63p 105.00p 334794
19/08/2019 104.50p 104.50p 102.63p 104.50p 282181
16/08/2019 104.00p 104.00p 102.00p 104.00p 196213
15/08/2019 101.50p 104.00p 101.50p 104.00p 130979
14/08/2019 104.00p 104.00p 103.50p 104.00p 272856
13/08/2019 104.00p 104.00p 101.50p 103.50p 128385
12/08/2019 101.50p 103.50p 101.00p 103.50p 31811
09/08/2019 101.00p 104.00p 101.00p 102.00p 136767
08/08/2019 102.00p 104.00p 102.00p 103.00p 125517
07/08/2019 102.50p 102.50p 99.80p 99.80p 91746
06/08/2019 100.00p 102.87p 100.00p 100.00p 127679
05/08/2019 101.50p 102.45p 100.00p 100.00p 124287
02/08/2019 101.50p 102.50p 100.00p 102.50p 258388
01/08/2019 102.00p 104.00p 101.18p 102.50p 145138
31/07/2019 104.00p 104.44p 101.50p 102.00p 391072
30/07/2019 105.00p 106.50p 103.81p 104.50p 338895
29/07/2019 105.00p 105.47p 104.00p 105.00p 384366
26/07/2019 106.00p 106.76p 105.00p 106.00p 117201
25/07/2019 106.00p 106.50p 103.00p 103.00p 101938
24/07/2019 108.00p 108.00p 105.50p 105.50p 149660
23/07/2019 106.50p 106.62p 105.50p 105.50p 157999
22/07/2019 108.00p 108.24p 100.21p 106.00p 211754
19/07/2019 109.00p 109.00p 108.00p 109.00p 112077
18/07/2019 109.00p 109.00p 107.02p 108.00p 327349
17/07/2019 109.00p 109.00p 107.00p 107.00p 196299
16/07/2019 108.26p 108.88p 107.85p 108.75p 174242
15/07/2019 107.50p 109.30p 107.01p 108.00p 113407
12/07/2019 108.00p 111.00p 106.15p 111.00p 311553
11/07/2019 106.00p 107.50p 105.57p 106.50p 361891
10/07/2019 108.00p 108.00p 105.50p 108.00p 137201
09/07/2019 107.00p 108.00p 106.00p 106.50p 127596
08/07/2019 108.00p 110.00p 106.50p 107.50p 124960
05/07/2019 108.00p 108.00p 106.50p 107.25p 73856
04/07/2019 105.50p 108.00p 105.50p 108.00p 116424
03/07/2019 107.00p 108.25p 105.50p 106.50p 492588
02/07/2019 106.50p 107.50p 106.00p 107.00p 236040
01/07/2019 109.00p 109.00p 105.27p 106.50p 174928
28/06/2019 107.50p 107.50p 106.50p 107.00p 193518
27/06/2019 109.00p 110.00p 107.00p 107.00p 103363
26/06/2019 108.00p 109.00p 107.00p 107.00p 125904
25/06/2019 108.00p 109.00p 107.50p 109.00p 95792
24/06/2019 109.50p 110.00p 108.27p 110.00p 85686
21/06/2019 108.50p 109.00p 107.58p 108.00p 576582
20/06/2019 107.50p 109.00p 107.50p 108.50p 251270
19/06/2019 108.00p 109.79p 107.50p 108.50p 77998
18/06/2019 107.50p 108.25p 107.50p 108.00p 113898
17/06/2019 108.00p 109.41p 107.50p 107.50p 224888
14/06/2019 108.00p 108.50p 107.50p 108.50p 218335
13/06/2019 107.00p 108.00p 104.50p 107.50p 231529
12/06/2019 110.00p 110.00p 107.50p 107.50p 88396
11/06/2019 107.00p 109.50p 107.00p 107.50p 79207
10/06/2019 107.00p 109.67p 107.00p 109.00p 116603
07/06/2019 108.00p 110.00p 107.61p 109.00p 122819
06/06/2019 107.00p 108.25p 106.76p 108.25p 261709
05/06/2019 107.50p 109.00p 106.00p 109.00p 130496
04/06/2019 107.50p 109.00p 107.50p 109.00p 109097
03/06/2019 107.50p 109.00p 105.00p 108.50p 155728
31/05/2019 107.50p 109.50p 107.50p 107.50p 56295
30/05/2019 107.50p 109.00p 107.50p 108.50p 73071
29/05/2019 108.00p 108.97p 107.50p 107.50p 103185
28/05/2019 110.00p 110.00p 108.00p 108.50p 207842
24/05/2019 108.00p 109.46p 107.50p 107.50p 67048
23/05/2019 108.00p 109.94p 108.00p 108.00p 96583
22/05/2019 108.00p 109.00p 107.30p 109.00p 60638
21/05/2019 108.00p 108.97p 107.50p 108.00p 101533
20/05/2019 108.50p 109.50p 107.04p 108.00p 116181
17/05/2019 106.00p 109.00p 106.00p 108.00p 183549
16/05/2019 106.50p 107.99p 106.00p 106.50p 59470
15/05/2019 109.00p 109.00p 107.00p 108.00p 85155
14/05/2019 109.00p 109.00p 107.00p 109.00p 108417
13/05/2019 109.00p 110.00p 107.00p 108.25p 353537
10/05/2019 109.50p 109.50p 108.00p 109.50p 36822
09/05/2019 109.00p 109.50p 108.36p 109.00p 119551
08/05/2019 110.00p 112.00p 109.50p 111.00p 99369
07/05/2019 108.50p 111.52p 108.50p 110.00p 85716
03/05/2019 110.00p 112.50p 109.50p 109.50p 110722
02/05/2019 112.00p 112.50p 109.84p 111.50p 55277
01/05/2019 110.00p 112.26p 109.50p 109.50p 78427
30/04/2019 110.00p 112.50p 110.00p 112.00p 129198
29/04/2019 110.00p 112.50p 110.00p 110.00p 87991
26/04/2019 110.00p 110.50p 109.49p 110.25p 147921
25/04/2019 110.00p 110.00p 108.99p 110.00p 77970
24/04/2019 107.50p 109.50p 107.50p 109.00p 271860
23/04/2019 104.50p 108.50p 104.50p 108.00p 151852
18/04/2019 105.00p 108.50p 105.00p 107.00p 82414
17/04/2019 106.50p 108.15p 105.50p 105.50p 95735
16/04/2019 105.50p 108.00p 105.50p 107.50p 193434
15/04/2019 106.50p 106.50p 104.50p 104.50p 254944
12/04/2019 106.50p 106.50p 103.50p 103.50p 61031
11/04/2019 106.50p 106.50p 104.50p 106.00p 163487
10/04/2019 104.50p 106.50p 104.50p 104.50p 146909
09/04/2019 104.00p 106.50p 103.00p 105.00p 280227
08/04/2019 103.90p 105.83p 103.90p 104.25p 124271
05/04/2019 105.50p 106.00p 105.23p 106.00p 197555
04/04/2019 104.00p 105.50p 102.44p 105.00p 107930
03/04/2019 102.00p 105.06p 102.00p 104.00p 150741
02/04/2019 102.00p 105.19p 102.00p 104.00p 214948
01/04/2019 100.50p 104.50p 100.08p 103.00p 229106
29/03/2019 103.50p 103.50p 99.97p 100.50p 210715
28/03/2019 103.00p 104.00p 102.10p 103.50p 129962
27/03/2019 105.00p 105.20p 102.50p 103.25p 182506
26/03/2019 104.00p 104.80p 103.00p 103.50p 86537
25/03/2019 105.00p 106.50p 104.00p 106.50p 272067
22/03/2019 104.50p 106.48p 104.50p 106.00p 133186
21/03/2019 104.00p 104.60p 102.50p 104.50p 159568
20/03/2019 105.00p 105.72p 104.00p 104.00p 249383
19/03/2019 104.00p 105.30p 104.00p 104.50p 187835
18/03/2019 103.00p 105.00p 103.00p 103.50p 190939
15/03/2019 102.50p 104.00p 99.98p 103.00p 466566
14/03/2019 102.00p 102.12p 100.00p 102.00p 630815
13/03/2019 103.00p 104.58p 102.00p 102.00p 293757
12/03/2019 104.00p 104.50p 103.00p 104.50p 130895
11/03/2019 104.50p 105.35p 103.50p 104.75p 85442
08/03/2019 104.00p 104.99p 104.00p 104.00p 57871
07/03/2019 105.50p 106.50p 104.50p 105.50p 127406
06/03/2019 106.00p 106.50p 104.95p 106.50p 133808
05/03/2019 105.97p 106.47p 105.97p 106.00p 150965
04/03/2019 105.00p 106.98p 104.38p 105.00p 361392
01/03/2019 103.00p 105.00p 103.00p 105.00p 286389
28/02/2019 103.50p 105.50p 103.50p 104.50p 149108
27/02/2019 104.53p 104.53p 103.50p 104.25p 53491
26/02/2019 105.00p 106.19p 103.39p 104.25p 210892
25/02/2019 105.64p 105.75p 105.02p 105.75p 159232
22/02/2019 105.90p 106.00p 105.00p 106.00p 56376
21/02/2019 105.00p 106.00p 104.00p 105.50p 195056

*Close Price adjusted for both dividends and splits