Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
03/02/2023 150.50p 153.50p 146.00p 146.50p 992462
02/02/2023 141.50p 153.50p 141.50p 153.50p 1278763
01/02/2023 146.00p 146.50p 141.00p 142.00p 840555
31/01/2023 146.00p 146.00p 143.38p 143.50p 1003520
30/01/2023 146.50p 146.50p 143.50p 146.00p 860426
27/01/2023 143.00p 146.00p 142.50p 145.50p 14933906
26/01/2023 144.00p 145.50p 139.50p 143.00p 6001582
25/01/2023 146.00p 146.00p 140.00p 142.50p 633241
24/01/2023 140.50p 146.00p 140.50p 142.50p 775324
23/01/2023 140.50p 142.50p 138.50p 142.00p 666261
20/01/2023 139.00p 140.50p 135.99p 140.00p 779048
19/01/2023 142.00p 142.00p 135.00p 137.00p 832563
18/01/2023 142.00p 142.00p 137.00p 138.00p 1005772
17/01/2023 139.50p 143.50p 138.65p 140.00p 899262
16/01/2023 142.00p 144.00p 139.00p 142.00p 1652379
13/01/2023 140.00p 143.50p 139.50p 140.50p 264897
12/01/2023 135.50p 143.50p 135.50p 140.00p 1459819
11/01/2023 132.50p 140.00p 132.00p 139.50p 894545
10/01/2023 135.50p 138.50p 131.50p 132.00p 554913
09/01/2023 135.00p 138.50p 134.50p 136.00p 384391
06/01/2023 138.00p 139.00p 135.50p 137.00p 423755
05/01/2023 141.00p 141.00p 136.00p 137.50p 603876
04/01/2023 136.00p 143.50p 136.00p 138.00p 700323
03/01/2023 135.50p 140.50p 135.50p 138.50p 592242
30/12/2022 135.00p 136.00p 134.00p 134.50p 105797
29/12/2022 134.00p 135.00p 131.00p 134.00p 290994
28/12/2022 133.00p 135.50p 132.50p 133.50p 235209
23/12/2022 129.50p 135.50p 129.50p 133.50p 343314
22/12/2022 134.50p 134.50p 130.00p 131.00p 319841
21/12/2022 134.00p 135.05p 131.50p 133.00p 925125
20/12/2022 133.00p 135.00p 130.00p 132.00p 6691748
19/12/2022 136.50p 137.50p 133.00p 133.50p 607571
16/12/2022 140.00p 140.50p 133.48p 137.00p 2231337
15/12/2022 140.50p 143.00p 137.50p 139.50p 914498
14/12/2022 141.50p 143.00p 139.50p 140.50p 699421
13/12/2022 138.00p 144.00p 135.39p 139.50p 1443402
12/12/2022 142.00p 142.00p 137.00p 137.50p 674436
09/12/2022 142.50p 142.50p 138.00p 141.50p 388415
08/12/2022 140.00p 141.00p 139.00p 139.00p 1325376
07/12/2022 141.00p 143.50p 137.00p 139.50p 1111071
06/12/2022 143.00p 144.00p 140.50p 141.50p 445740
05/12/2022 143.50p 146.50p 142.00p 144.50p 1249098
02/12/2022 137.00p 144.00p 137.00p 142.50p 922042
01/12/2022 137.50p 140.00p 136.00p 139.50p 526631
30/11/2022 140.00p 142.50p 135.50p 135.50p 1608596
29/11/2022 140.50p 143.50p 139.50p 139.50p 1247078
28/11/2022 146.00p 146.00p 139.50p 141.50p 1510882
25/11/2022 143.00p 146.00p 140.50p 145.00p 608668
24/11/2022 143.00p 148.50p 142.00p 143.50p 2637736
23/11/2022 149.00p 149.00p 141.58p 145.50p 1677081
22/11/2022 152.00p 153.00p 145.50p 147.00p 1098021
21/11/2022 147.00p 153.00p 144.00p 150.50p 918954
18/11/2022 143.00p 147.00p 143.00p 144.00p 687660
17/11/2022 147.00p 147.00p 142.50p 143.50p 598577
16/11/2022 146.00p 148.50p 140.50p 143.00p 855109
15/11/2022 147.00p 149.50p 145.00p 145.00p 777641
14/11/2022 154.50p 154.50p 146.00p 147.50p 792388
11/11/2022 152.00p 157.00p 150.50p 151.50p 1470258
10/11/2022 143.50p 153.00p 143.00p 150.00p 1523218
09/11/2022 146.00p 147.00p 141.00p 143.50p 447724
08/11/2022 145.00p 146.00p 142.00p 146.00p 654075
07/11/2022 142.00p 145.50p 141.00p 144.00p 1147544
04/11/2022 138.00p 142.58p 137.50p 141.00p 864077
03/11/2022 139.50p 140.00p 136.00p 139.00p 484426
02/11/2022 137.00p 141.00p 135.50p 140.50p 953715
01/11/2022 134.00p 138.50p 131.50p 135.50p 1101150
31/10/2022 130.00p 135.00p 130.00p 131.50p 1347158
28/10/2022 139.00p 139.00p 130.00p 132.00p 1807843
27/10/2022 138.50p 145.50p 138.50p 139.50p 2552171
26/10/2022 138.50p 143.00p 135.00p 141.00p 1612283
25/10/2022 124.00p 141.00p 124.00p 140.00p 1770017
24/10/2022 125.00p 128.50p 123.00p 125.50p 1598438
21/10/2022 128.00p 128.00p 124.18p 125.50p 805491
20/10/2022 123.00p 128.50p 123.00p 127.50p 668227
19/10/2022 128.50p 128.50p 121.00p 124.00p 841775
18/10/2022 132.50p 133.00p 127.00p 128.00p 659869
17/10/2022 123.00p 133.00p 121.50p 131.50p 1477200
14/10/2022 124.50p 127.50p 120.65p 123.00p 3152227
13/10/2022 124.00p 124.00p 114.21p 122.00p 3547899
12/10/2022 128.00p 128.00p 120.00p 121.00p 1184344
11/10/2022 129.00p 129.00p 124.45p 127.50p 1055957
10/10/2022 134.00p 134.00p 127.50p 128.50p 604445
07/10/2022 134.00p 135.50p 130.00p 131.00p 1227069
06/10/2022 130.00p 134.00p 128.50p 133.50p 1289547
05/10/2022 134.00p 136.50p 127.50p 129.00p 1617945
04/10/2022 131.00p 138.50p 129.50p 137.00p 1022861
03/10/2022 128.50p 131.00p 122.00p 129.00p 1665031
30/09/2022 125.00p 130.00p 125.00p 129.50p 4331754
29/09/2022 131.50p 131.50p 123.00p 125.50p 2723638
28/09/2022 124.00p 131.50p 119.50p 131.50p 3354965
27/09/2022 133.00p 135.00p 124.81p 127.50p 1752424
26/09/2022 142.00p 142.00p 133.50p 135.00p 2083235
23/09/2022 155.00p 157.00p 139.50p 144.00p 1818503
22/09/2022 162.50p 163.00p 155.00p 155.00p 605993
21/09/2022 163.00p 164.50p 159.00p 162.50p 759453
20/09/2022 168.00p 172.00p 163.50p 165.00p 1442670
19/09/2022 165.50p 168.50p 164.50p 168.50p 10179927
16/09/2022 165.50p 168.50p 164.50p 168.50p 10128639
15/09/2022 167.00p 167.00p 165.50p 166.50p 1161669
14/09/2022 169.00p 170.00p 164.50p 164.50p 1331454
13/09/2022 174.00p 175.00p 170.49p 172.00p 1295664
12/09/2022 170.50p 174.00p 168.00p 174.00p 1638932
09/09/2022 168.00p 170.00p 167.50p 168.00p 1113476
08/09/2022 167.00p 168.00p 165.50p 168.00p 1445075
07/09/2022 168.50p 168.50p 165.50p 166.00p 878946
06/09/2022 165.50p 170.50p 164.83p 166.50p 981157
05/09/2022 165.50p 166.00p 162.50p 165.50p 1149906
02/09/2022 162.00p 166.00p 161.50p 166.00p 1356966
01/09/2022 168.50p 169.50p 162.00p 162.50p 1502510
31/08/2022 171.00p 171.00p 169.00p 170.00p 2985866
30/08/2022 170.50p 172.50p 169.50p 171.00p 1128496
29/08/2022 173.00p 173.00p 169.00p 170.50p 1314886
26/08/2022 173.00p 173.00p 169.00p 170.50p 708929
25/08/2022 172.00p 173.00p 170.50p 172.00p 553098
24/08/2022 171.50p 174.50p 169.00p 171.50p 521239
23/08/2022 174.00p 175.00p 171.50p 172.50p 630970
22/08/2022 177.50p 180.00p 173.00p 174.50p 1199489
19/08/2022 179.00p 181.50p 178.00p 178.00p 451507
18/08/2022 180.00p 181.50p 178.00p 179.50p 499085
17/08/2022 184.50p 185.00p 177.50p 179.00p 1746637
16/08/2022 182.50p 185.50p 181.00p 183.50p 514549
15/08/2022 180.00p 183.50p 179.50p 182.50p 419692
12/08/2022 180.00p 180.50p 177.00p 179.50p 1605053
11/08/2022 179.50p 181.00p 177.49p 178.00p 1051196
10/08/2022 180.00p 183.00p 178.00p 180.00p 929426
09/08/2022 180.00p 180.00p 178.00p 179.00p 451431
08/08/2022 178.00p 180.00p 177.40p 179.00p 518071
05/08/2022 181.00p 182.98p 179.00p 179.00p 1027290
04/08/2022 178.00p 181.00p 178.00p 181.00p 652158
03/08/2022 179.00p 180.00p 176.50p 180.00p 562650
02/08/2022 178.00p 178.00p 175.50p 177.00p 757362
01/08/2022 179.00p 179.22p 176.00p 177.00p 374304
29/07/2022 174.00p 179.00p 174.00p 177.50p 790485
28/07/2022 173.50p 176.00p 172.00p 176.00p 965924
27/07/2022 170.00p 173.50p 169.00p 171.50p 590615
26/07/2022 172.50p 173.50p 169.00p 170.00p 560659
25/07/2022 171.00p 174.00p 169.00p 172.50p 755116
22/07/2022 169.00p 174.50p 167.50p 173.00p 1080716
21/07/2022 166.50p 169.50p 166.50p 169.00p 608832
20/07/2022 162.50p 167.50p 161.50p 167.00p 1056505
19/07/2022 160.00p 164.00p 159.20p 162.00p 1048988
18/07/2022 160.50p 161.50p 157.76p 160.50p 927116
15/07/2022 154.00p 159.00p 154.00p 158.00p 2552850
14/07/2022 157.50p 158.00p 154.00p 154.50p 1864227
13/07/2022 158.50p 158.50p 156.00p 157.00p 384872
12/07/2022 158.00p 159.00p 156.00p 158.00p 621817
11/07/2022 158.50p 159.00p 157.50p 158.00p 790512
08/07/2022 162.00p 162.00p 157.50p 158.00p 777658
07/07/2022 160.50p 161.50p 159.89p 160.00p 1085438
06/07/2022 158.50p 162.00p 157.00p 160.00p 1903398
05/07/2022 159.50p 159.92p 153.50p 157.50p 659665
04/07/2022 161.50p 162.00p 158.50p 159.00p 1154187
01/07/2022 160.00p 162.00p 158.49p 160.50p 1008243
30/06/2022 165.00p 165.00p 159.50p 161.50p 1451817
29/06/2022 177.00p 178.50p 170.00p 171.00p 1261808
28/06/2022 175.00p 180.00p 175.00p 178.00p 7276524
27/06/2022 175.00p 177.50p 173.06p 176.00p 2445612
24/06/2022 167.50p 175.50p 166.50p 174.50p 1930126
23/06/2022 165.00p 167.50p 162.00p 166.00p 1047029
22/06/2022 165.50p 166.96p 162.00p 164.50p 1038282
21/06/2022 165.00p 168.50p 165.00p 166.00p 414409
20/06/2022 166.50p 167.25p 164.50p 166.50p 743353
17/06/2022 163.50p 170.00p 162.00p 165.50p 3940732
16/06/2022 172.00p 172.00p 161.50p 162.50p 1876807
15/06/2022 165.00p 173.00p 163.50p 172.00p 1297976
14/06/2022 164.00p 165.00p 160.00p 164.00p 1293737
13/06/2022 168.50p 169.50p 164.00p 165.00p 615104
10/06/2022 173.50p 174.14p 167.43p 169.00p 965619
09/06/2022 174.50p 174.50p 172.50p 173.00p 783422
08/06/2022 173.00p 175.00p 172.50p 173.50p 1031612
07/06/2022 174.00p 174.00p 171.00p 172.50p 576876
06/06/2022 172.00p 174.00p 171.75p 174.00p 632742
03/06/2022 175.00p 175.00p 171.50p 172.00p 574349
02/06/2022 175.00p 175.00p 171.50p 172.00p 574349
01/06/2022 175.00p 175.00p 171.50p 172.00p 574349
31/05/2022 173.00p 174.50p 172.70p 174.00p 1538286
30/05/2022 175.50p 176.00p 173.00p 175.00p 957961
27/05/2022 178.00p 178.00p 173.00p 173.00p 1697959
26/05/2022 176.00p 176.75p 174.50p 175.00p 612435
25/05/2022 174.50p 176.50p 174.49p 175.00p 564338
24/05/2022 180.00p 180.50p 174.00p 175.00p 840099
23/05/2022 179.00p 179.90p 176.50p 178.00p 403622
20/05/2022 180.50p 181.93p 176.50p 177.50p 977158
19/05/2022 177.50p 181.00p 176.50p 179.50p 1142989
18/05/2022 173.50p 179.00p 173.50p 179.00p 1093087
17/05/2022 175.50p 175.50p 173.00p 175.00p 851719
16/05/2022 173.00p 175.50p 172.00p 173.50p 955213
13/05/2022 170.00p 174.00p 170.00p 173.50p 1439413
12/05/2022 173.00p 175.91p 168.50p 169.50p 932009
11/05/2022 174.00p 176.00p 170.00p 176.00p 1890684
10/05/2022 168.50p 178.00p 167.50p 174.00p 4975821
09/05/2022 170.00p 170.00p 163.00p 167.00p 1369774
06/05/2022 174.00p 174.50p 167.50p 168.50p 3508279
05/05/2022 173.00p 179.00p 172.50p 175.00p 3349682
04/05/2022 183.00p 183.00p 170.65p 172.50p 4458906
03/05/2022 186.00p 187.48p 180.50p 180.50p 2055169
02/05/2022 185.00p 188.50p 185.00p 187.00p 1266755
29/04/2022 185.00p 188.50p 185.00p 187.00p 1266755
28/04/2022 189.00p 189.00p 185.50p 186.50p 563745
27/04/2022 189.50p 189.50p 186.50p 186.50p 531270

*Close Price adjusted for both dividends and splits