Urban Logistics Reit (SHED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Logistics Reit

Date Open High Low Close* Volume
08/11/2017 123.50p 123.50p 122.11p 123.50p 8000
07/11/2017 123.50p 123.50p 123.50p 123.50p 0
06/11/2017 123.50p 123.50p 123.50p 123.50p 0
03/11/2017 123.50p 124.87p 122.10p 123.50p 18875
02/11/2017 123.50p 124.40p 122.30p 123.50p 31000
01/11/2017 123.50p 124.50p 122.30p 123.50p 62674
31/10/2017 123.50p 124.80p 123.50p 123.50p 12850
30/10/2017 123.50p 124.87p 122.30p 123.50p 19800
27/10/2017 123.50p 124.00p 123.50p 123.50p 0
26/10/2017 123.50p 124.87p 122.15p 123.50p 123709
25/10/2017 123.50p 123.50p 123.50p 123.50p 0
24/10/2017 123.50p 124.99p 123.50p 123.50p 414000
23/10/2017 123.50p 123.50p 122.06p 123.50p 19000
20/10/2017 123.50p 125.00p 122.06p 123.50p 48434
19/10/2017 123.50p 125.00p 122.01p 123.50p 25400
18/10/2017 123.50p 125.00p 121.42p 123.50p 79918
17/10/2017 123.50p 125.00p 121.40p 123.50p 31450
16/10/2017 123.50p 123.50p 123.50p 123.50p 0
13/10/2017 123.50p 123.50p 123.50p 123.50p 0
12/10/2017 123.50p 123.50p 123.50p 123.50p 50
11/10/2017 123.50p 123.50p 123.50p 123.50p 50500
10/10/2017 123.50p 123.50p 123.50p 123.50p 32738
09/10/2017 123.50p 123.50p 123.50p 123.50p 4938
06/10/2017 123.50p 123.50p 123.50p 123.50p 30825
05/10/2017 123.50p 123.50p 123.50p 123.50p 10665
04/10/2017 123.50p 123.50p 123.50p 123.50p 39300
03/10/2017 123.50p 123.50p 123.50p 123.50p 47095
02/10/2017 123.50p 123.50p 123.50p 123.50p 31269
29/09/2017 123.50p 123.50p 123.50p 123.50p 9700
28/09/2017 123.50p 123.50p 123.50p 123.50p 0
27/09/2017 123.50p 123.50p 123.50p 123.50p 18200
26/09/2017 123.50p 123.50p 123.50p 123.50p 18400
25/09/2017 123.50p 123.50p 123.50p 123.50p 0
22/09/2017 123.50p 123.50p 123.50p 123.50p 0
21/09/2017 123.50p 123.50p 123.50p 123.50p 22150
20/09/2017 123.50p 123.50p 123.50p 123.50p 26050
19/09/2017 123.50p 123.50p 123.50p 123.50p 21690
18/09/2017 123.50p 123.50p 123.50p 123.50p 13100
15/09/2017 123.50p 123.50p 123.50p 123.50p 1639500
14/09/2017 123.50p 123.50p 123.50p 123.50p 18990
13/09/2017 123.50p 123.50p 123.50p 123.50p 1105400
12/09/2017 123.50p 123.50p 123.50p 123.50p 22100
11/09/2017 123.50p 123.50p 123.50p 123.50p 13000
08/09/2017 123.50p 123.50p 123.50p 123.50p 20875
07/09/2017 123.50p 123.50p 123.50p 123.50p 4600
06/09/2017 123.50p 123.50p 123.50p 123.50p 46250
05/09/2017 123.50p 123.50p 123.50p 123.50p 50290
04/09/2017 123.50p 123.50p 123.50p 123.50p 12900
01/09/2017 123.50p 124.50p 123.50p 123.50p 57696
31/08/2017 123.50p 123.50p 123.50p 123.50p 4800
30/08/2017 123.50p 123.50p 123.50p 123.50p 6087
29/08/2017 123.50p 123.50p 123.50p 123.50p 8589
25/08/2017 123.50p 123.50p 123.50p 123.50p 7770
24/08/2017 123.50p 123.50p 123.50p 123.50p 0
23/08/2017 126.50p 126.50p 123.50p 123.50p 12550
22/08/2017 126.50p 126.50p 126.50p 126.50p 25000
21/08/2017 126.50p 126.50p 126.50p 126.50p 43554
18/08/2017 126.50p 126.50p 126.50p 126.50p 24850
17/08/2017 125.00p 126.50p 125.00p 126.50p 4454786
16/08/2017 124.00p 125.00p 124.00p 125.00p 10000
15/08/2017 124.00p 124.00p 124.00p 124.00p 0
14/08/2017 124.00p 124.00p 124.00p 124.00p 0
11/08/2017 121.50p 124.00p 121.50p 124.00p 56111
10/08/2017 118.00p 121.50p 118.00p 121.50p 23959
09/08/2017 118.00p 118.50p 118.00p 118.50p 19445
08/08/2017 118.00p 118.00p 117.50p 118.00p 40200
07/08/2017 117.50p 117.50p 117.50p 117.50p 76810
04/08/2017 117.50p 117.50p 117.50p 117.50p 44800
03/08/2017 117.50p 117.50p 117.50p 117.50p 49570
02/08/2017 118.50p 118.50p 117.50p 117.50p 50924
01/08/2017 117.50p 118.50p 117.50p 118.50p 65188
31/07/2017 116.50p 117.50p 116.50p 117.50p 67684
28/07/2017 116.50p 116.50p 116.50p 116.50p 11100
27/07/2017 116.50p 116.50p 116.50p 116.50p 30000
26/07/2017 117.50p 117.50p 116.50p 116.50p 0
25/07/2017 117.50p 117.50p 117.50p 117.50p 51666
24/07/2017 117.50p 117.50p 117.50p 117.50p 116551
21/07/2017 117.50p 117.50p 117.50p 117.50p 11520
20/07/2017 117.50p 117.50p 117.50p 117.50p 49647
19/07/2017 117.50p 117.50p 117.50p 117.50p 21186
18/07/2017 117.50p 117.50p 117.50p 117.50p 2325
17/07/2017 117.50p 117.50p 117.50p 117.50p 11254
14/07/2017 117.50p 117.50p 117.50p 117.50p 4000
13/07/2017 117.50p 117.50p 117.50p 117.50p 0
12/07/2017 117.50p 117.50p 117.50p 117.50p 5000
11/07/2017 117.50p 117.50p 117.50p 117.50p 2500
10/07/2017 117.50p 117.50p 117.50p 117.50p 38310
07/07/2017 117.50p 117.50p 117.50p 117.50p 0
06/07/2017 117.50p 117.50p 117.50p 117.50p 9400
05/07/2017 117.50p 117.50p 117.50p 117.50p 1650
04/07/2017 117.50p 117.50p 117.50p 117.50p 0
03/07/2017 117.50p 117.50p 117.50p 117.50p 0
30/06/2017 118.50p 118.50p 117.50p 117.50p 0
29/06/2017 118.50p 118.50p 118.50p 118.50p 0
28/06/2017 118.50p 118.50p 118.50p 118.50p 0
27/06/2017 118.50p 118.50p 118.50p 118.50p 3000
26/06/2017 118.50p 118.50p 118.50p 118.50p 0
23/06/2017 118.50p 118.50p 118.50p 118.50p 34000
22/06/2017 117.50p 118.50p 116.50p 118.50p 0
21/06/2017 117.50p 117.50p 117.50p 117.50p 0
20/06/2017 117.50p 117.50p 117.50p 117.50p 0
19/06/2017 117.50p 117.50p 117.50p 117.50p 0
16/06/2017 117.50p 118.00p 117.50p 117.50p 0
15/06/2017 121.00p 121.50p 117.50p 118.00p 0
14/06/2017 122.50p 122.50p 121.50p 121.50p 10000
13/06/2017 122.50p 122.50p 122.50p 122.50p 0
12/06/2017 122.50p 122.50p 120.00p 122.50p 5000
09/06/2017 122.50p 122.50p 122.50p 122.50p 0
08/06/2017 122.50p 122.50p 122.50p 122.50p 0
07/06/2017 122.50p 122.50p 122.50p 122.50p 0
06/06/2017 122.50p 122.50p 122.50p 122.50p 0
05/06/2017 122.50p 124.00p 122.50p 122.50p 1608
02/06/2017 122.50p 122.50p 122.50p 122.50p 0
01/06/2017 123.50p 124.00p 119.00p 122.50p 2466
31/05/2017 123.50p 126.00p 120.25p 123.50p 59384
30/05/2017 123.50p 123.50p 123.50p 123.50p 0
26/05/2017 123.50p 123.50p 123.50p 123.50p 0
25/05/2017 122.50p 124.50p 121.00p 123.50p 15000
24/05/2017 122.50p 122.50p 122.50p 122.50p 0
23/05/2017 123.50p 123.50p 121.50p 122.50p 0
22/05/2017 118.50p 122.00p 118.00p 121.50p 10737
19/05/2017 118.50p 118.50p 115.00p 118.50p 1000
18/05/2017 118.50p 118.50p 118.50p 118.50p 0
17/05/2017 118.50p 118.50p 118.50p 118.50p 0
16/05/2017 118.50p 118.50p 118.50p 118.50p 0
15/05/2017 118.50p 119.00p 118.00p 118.50p 20000
12/05/2017 118.50p 118.50p 118.50p 118.50p 0
11/05/2017 118.50p 118.50p 118.50p 118.50p 0
10/05/2017 118.50p 118.50p 118.50p 118.50p 0
09/05/2017 118.50p 118.50p 118.50p 118.50p 0
08/05/2017 118.50p 118.50p 118.50p 118.50p 0
05/05/2017 118.50p 118.50p 118.50p 118.50p 0
04/05/2017 118.50p 118.50p 118.50p 118.50p 0
03/05/2017 118.50p 118.50p 117.00p 118.50p 30000
02/05/2017 118.50p 118.50p 115.00p 118.50p 46450
28/04/2017 118.50p 118.50p 117.00p 118.50p 1000
27/04/2017 118.50p 118.50p 118.50p 118.50p 0
26/04/2017 118.50p 118.50p 118.50p 118.50p 0
25/04/2017 118.50p 118.50p 116.00p 118.50p 103500
24/04/2017 118.50p 118.50p 118.50p 118.50p 0
21/04/2017 118.50p 118.50p 118.50p 118.50p 0
20/04/2017 118.50p 118.50p 118.50p 118.50p 0
19/04/2017 120.50p 120.50p 115.00p 118.50p 21500
18/04/2017 120.50p 120.50p 120.50p 120.50p 0
13/04/2017 120.50p 120.50p 117.00p 120.50p 7000
12/04/2017 120.50p 120.50p 120.50p 120.50p 0
11/04/2017 120.50p 120.50p 117.00p 120.50p 40000
10/04/2017 120.50p 120.50p 120.50p 120.50p 0
07/04/2017 119.50p 122.00p 119.50p 120.50p 3374
06/04/2017 119.50p 119.50p 116.00p 119.50p 20000
05/04/2017 119.50p 119.50p 119.50p 119.50p 0
04/04/2017 119.50p 119.50p 119.50p 119.50p 0
03/04/2017 119.50p 119.50p 119.50p 119.50p 0
31/03/2017 119.50p 119.50p 119.50p 119.50p 0
30/03/2017 119.50p 119.50p 116.00p 119.50p 30000
29/03/2017 119.50p 119.50p 119.50p 119.50p 0
28/03/2017 119.50p 119.50p 119.50p 119.50p 0
27/03/2017 119.50p 119.50p 119.50p 119.50p 0
24/03/2017 119.50p 119.50p 119.50p 119.50p 0
23/03/2017 119.50p 119.50p 119.50p 119.50p 0
22/03/2017 119.50p 119.50p 119.50p 119.50p 0
21/03/2017 119.50p 119.50p 117.00p 119.50p 20000
20/03/2017 119.50p 119.50p 116.00p 119.50p 500
17/03/2017 119.50p 119.50p 119.50p 119.50p 0
16/03/2017 119.50p 119.50p 116.00p 119.50p 20000
15/03/2017 119.50p 119.50p 119.50p 119.50p 0
14/03/2017 119.50p 119.50p 119.50p 119.50p 0
13/03/2017 119.50p 119.50p 116.00p 119.50p 241
10/03/2017 119.50p 119.50p 119.50p 119.50p 0
09/03/2017 119.50p 119.50p 119.50p 119.50p 0
08/03/2017 119.50p 119.50p 119.50p 119.50p 0
07/03/2017 119.50p 119.50p 119.50p 119.50p 0
06/03/2017 119.50p 119.50p 116.00p 119.50p 809
03/03/2017 119.50p 119.50p 119.50p 119.50p 0
02/03/2017 119.50p 119.50p 119.50p 119.50p 0
01/03/2017 119.50p 119.50p 119.50p 119.50p 0
28/02/2017 119.50p 119.50p 119.50p 119.50p 0
27/02/2017 119.50p 119.50p 119.50p 119.50p 0
24/02/2017 119.50p 119.50p 119.50p 119.50p 0
23/02/2017 119.50p 122.00p 116.00p 119.50p 5100
22/02/2017 119.50p 119.50p 119.50p 119.50p 0
21/02/2017 119.50p 119.50p 119.50p 119.50p 0
20/02/2017 119.50p 119.50p 119.50p 119.50p 0
17/02/2017 119.50p 119.50p 119.50p 119.50p 0
16/02/2017 119.50p 119.50p 116.00p 119.50p 21400
15/02/2017 119.50p 119.50p 116.00p 119.50p 12000
14/02/2017 119.50p 119.50p 119.50p 119.50p 0
13/02/2017 119.50p 119.50p 119.50p 119.50p 0
10/02/2017 119.50p 119.50p 119.50p 119.50p 0
09/02/2017 119.50p 119.50p 119.50p 119.50p 0
08/02/2017 119.50p 119.50p 119.50p 119.50p 0
07/02/2017 119.50p 119.50p 119.50p 119.50p 0
06/02/2017 119.50p 119.50p 119.50p 119.50p 0
03/02/2017 119.50p 119.50p 119.50p 119.50p 0
02/02/2017 119.50p 119.50p 119.50p 119.50p 0
01/02/2017 119.50p 119.50p 117.00p 119.50p 1775
31/01/2017 119.50p 119.50p 116.00p 119.50p 15000
30/01/2017 119.50p 119.50p 110.00p 119.50p 40000
27/01/2017 119.50p 119.50p 116.00p 119.50p 29900
26/01/2017 119.50p 119.50p 119.50p 119.50p 0

*Close Price adjusted for both dividends and splits