Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
26/04/2022 188.50p 190.00p 187.00p 189.00p 865600
25/04/2022 194.00p 194.82p 188.37p 188.50p 1008025
22/04/2022 196.50p 198.50p 194.00p 195.50p 621391
21/04/2022 199.00p 199.00p 197.00p 198.50p 487162
20/04/2022 200.00p 200.00p 197.50p 199.00p 880476
19/04/2022 198.50p 199.00p 196.50p 198.50p 1595626
18/04/2022 192.50p 199.00p 192.50p 199.00p 1469201
15/04/2022 192.50p 199.00p 192.50p 199.00p 1469201
14/04/2022 192.50p 199.00p 192.50p 199.00p 1469035
13/04/2022 196.00p 196.00p 192.50p 196.00p 442557
12/04/2022 196.00p 196.00p 193.50p 194.00p 1147788
11/04/2022 193.00p 196.00p 192.50p 196.00p 746591
08/04/2022 194.00p 196.50p 191.00p 192.00p 731245
07/04/2022 195.00p 195.00p 191.50p 193.00p 1031969
06/04/2022 195.50p 197.00p 192.50p 194.00p 1801351
05/04/2022 189.00p 198.50p 189.00p 196.00p 2658769
04/04/2022 189.50p 192.00p 189.50p 191.50p 1179846
01/04/2022 192.00p 192.00p 189.50p 190.00p 694082
31/03/2022 188.50p 192.00p 188.50p 190.50p 1042478
30/03/2022 195.00p 195.00p 188.50p 190.50p 826360
29/03/2022 191.00p 194.50p 189.50p 194.50p 2349129
28/03/2022 185.00p 191.00p 185.00p 190.50p 6903895
25/03/2022 187.00p 187.00p 185.00p 186.50p 413907
24/03/2022 190.00p 191.00p 185.00p 185.00p 1909354
23/03/2022 186.50p 193.00p 185.50p 191.50p 2608759
22/03/2022 183.50p 189.00p 183.50p 187.00p 2232992
21/03/2022 186.00p 186.00p 183.00p 185.00p 715665
18/03/2022 185.00p 187.09p 181.00p 187.00p 47584608
17/03/2022 186.50p 187.00p 183.50p 183.50p 1444268
16/03/2022 180.00p 189.00p 179.75p 185.50p 2992438
15/03/2022 180.00p 181.50p 178.00p 179.00p 2129295
14/03/2022 179.50p 180.50p 179.00p 179.50p 996254
11/03/2022 180.75p 181.50p 179.10p 179.50p 2046657
10/03/2022 179.00p 182.00p 178.85p 179.50p 2781093
09/03/2022 176.75p 180.00p 176.01p 179.00p 4441271
08/03/2022 182.25p 182.25p 177.00p 178.00p 2696712
07/03/2022 183.75p 184.00p 180.00p 181.50p 1463907
04/03/2022 188.00p 188.50p 183.00p 183.50p 3648630
03/03/2022 185.00p 191.00p 183.50p 183.50p 7364458
02/03/2022 184.50p 186.50p 183.89p 185.00p 1948845
01/03/2022 183.25p 185.00p 182.00p 184.50p 612878
28/02/2022 177.75p 184.00p 177.00p 184.00p 2622760
25/02/2022 175.25p 178.00p 174.50p 178.00p 1534958
24/02/2022 175.00p 176.00p 173.50p 174.50p 1314780
23/02/2022 175.25p 177.00p 174.00p 177.00p 3733334
22/02/2022 175.75p 177.00p 173.50p 175.00p 1104426
21/02/2022 179.75p 180.50p 175.00p 176.00p 697366
18/02/2022 180.75p 181.00p 179.00p 179.00p 705466
17/02/2022 180.75p 181.50p 178.00p 178.00p 606353
16/02/2022 180.75p 181.50p 180.00p 180.00p 515492
15/02/2022 181.25p 181.50p 180.50p 181.00p 459779
14/02/2022 182.00p 182.50p 180.10p 181.00p 590230
11/02/2022 182.25p 183.00p 181.50p 181.50p 458577
10/02/2022 182.25p 183.00p 181.50p 182.50p 648754
09/02/2022 182.25p 183.00p 182.00p 183.00p 761846
08/02/2022 182.50p 182.50p 181.75p 182.00p 801521
07/02/2022 183.00p 184.00p 181.50p 182.00p 545261
04/02/2022 183.50p 184.50p 182.50p 183.00p 2724252
03/02/2022 182.75p 184.50p 181.90p 183.00p 2811296
02/02/2022 177.25p 183.50p 176.50p 183.00p 953696
01/02/2022 175.75p 178.50p 175.38p 178.50p 738872
31/01/2022 177.50p 178.00p 175.00p 175.50p 788730
28/01/2022 178.50p 179.00p 176.00p 177.00p 595249
27/01/2022 178.50p 179.50p 176.00p 176.00p 846887
26/01/2022 178.50p 179.50p 177.00p 177.00p 1399903
25/01/2022 178.50p 179.50p 177.00p 177.50p 972032
24/01/2022 179.00p 180.00p 177.00p 178.00p 921985
21/01/2022 179.50p 180.00p 178.00p 178.00p 328729
20/01/2022 179.50p 181.00p 178.00p 179.00p 947280
19/01/2022 179.50p 181.24p 178.00p 181.00p 290181
18/01/2022 182.50p 183.00p 179.00p 179.50p 643708
17/01/2022 183.00p 183.00p 181.00p 182.00p 432139
14/01/2022 183.25p 184.00p 182.00p 182.00p 164723
13/01/2022 180.75p 184.00p 180.75p 182.50p 2720705
12/01/2022 179.50p 182.00p 176.00p 176.00p 259762
10/01/2022 181.00p 182.00p 178.00p 178.00p 530620
07/01/2022 184.00p 184.50p 180.00p 180.50p 742278
06/01/2022 185.25p 185.50p 181.50p 181.50p 552483
05/01/2022 186.00p 186.45p 185.00p 186.00p 517735
04/01/2022 186.00p 187.00p 185.00p 187.00p 627293
03/01/2022 186.00p 187.00p 185.00p 187.00p 309956
31/12/2021 186.00p 187.00p 185.00p 187.00p 309956
30/12/2021 183.50p 187.00p 183.00p 186.50p 446006
29/12/2021 182.50p 190.00p 181.50p 190.00p 249528
28/12/2021 182.25p 183.50p 181.50p 182.50p 551708
27/12/2021 182.25p 183.50p 181.50p 182.50p 551708
24/12/2021 182.25p 183.50p 181.50p 182.50p 551708
23/12/2021 180.50p 183.00p 180.00p 183.00p 1843503
22/12/2021 180.00p 182.00p 179.00p 180.00p 947748
21/12/2021 180.00p 181.50p 178.50p 180.00p 443354
20/12/2021 180.00p 181.50p 178.50p 180.50p 880441
17/12/2021 179.75p 181.00p 178.50p 181.00p 846223
16/12/2021 178.00p 182.00p 177.50p 181.00p 552617
15/12/2021 178.00p 178.50p 177.50p 178.00p 415854
14/12/2021 177.75p 178.50p 177.50p 178.00p 2077768
13/12/2021 178.00p 178.50p 177.50p 177.50p 919538
10/12/2021 178.00p 178.53p 177.00p 178.00p 1192390
09/12/2021 178.00p 179.00p 177.00p 177.50p 1471572
08/12/2021 179.00p 181.00p 177.00p 178.00p 1534094
07/12/2021 175.00p 180.00p 170.00p 180.00p 8814247
06/12/2021 173.75p 175.50p 173.00p 175.00p 2469970
03/12/2021 172.50p 175.50p 170.00p 173.00p 3807178
02/12/2021 171.75p 172.98p 169.00p 171.50p 673321
01/12/2021 172.00p 172.00p 168.00p 171.50p 1817750
30/11/2021 173.00p 173.50p 167.83p 168.00p 10494640
29/11/2021 173.50p 173.50p 172.50p 173.00p 969522
26/11/2021 175.00p 175.50p 172.66p 173.50p 705029
25/11/2021 173.75p 176.00p 173.00p 174.50p 1618603
24/11/2021 176.50p 177.53p 175.50p 177.50p 1237726
23/11/2021 176.00p 177.50p 175.00p 175.50p 1399068
22/11/2021 175.75p 176.50p 174.75p 176.50p 709280
19/11/2021 175.00p 176.50p 174.00p 176.00p 1516241
18/11/2021 175.00p 175.50p 174.00p 175.00p 747282
17/11/2021 175.25p 175.45p 174.67p 175.00p 693838
16/11/2021 175.25p 175.50p 174.50p 175.00p 973667
15/11/2021 175.00p 178.00p 174.00p 175.00p 969811
12/11/2021 175.50p 178.50p 175.00p 177.50p 2215902
11/11/2021 180.50p 180.50p 175.00p 175.00p 1866447
10/11/2021 181.25p 183.00p 179.00p 180.00p 1526355
09/11/2021 177.50p 182.00p 177.00p 181.25p 758159
08/11/2021 176.75p 178.00p 176.00p 177.00p 314742
05/11/2021 176.75p 180.00p 175.50p 180.00p 554870
04/11/2021 174.50p 178.00p 174.00p 175.50p 733609
03/11/2021 176.50p 178.00p 174.00p 174.50p 452797
02/11/2021 179.50p 180.00p 174.00p 174.00p 1329002
01/11/2021 176.50p 180.00p 176.00p 179.50p 1275161
29/10/2021 175.50p 179.00p 175.00p 179.00p 830468
28/10/2021 173.50p 177.50p 173.00p 177.50p 834976
27/10/2021 172.50p 175.00p 171.50p 173.00p 1035183
26/10/2021 169.75p 174.00p 169.50p 172.00p 1863597
25/10/2021 169.75p 171.00p 169.00p 171.00p 1724986
22/10/2021 169.50p 170.50p 169.00p 170.00p 1241933
21/10/2021 169.25p 170.50p 168.50p 170.00p 1158023
20/10/2021 169.00p 170.50p 168.00p 169.50p 495169
19/10/2021 170.50p 171.00p 168.00p 169.00p 563809
18/10/2021 172.50p 174.00p 170.01p 170.75p 361952
15/10/2021 172.75p 174.00p 171.50p 172.50p 139087
14/10/2021 171.75p 174.00p 168.00p 168.00p 878698
13/10/2021 171.75p 173.00p 169.00p 172.00p 413722
12/10/2021 171.75p 173.00p 170.50p 171.75p 1145050
11/10/2021 171.75p 173.00p 171.50p 173.00p 977926
08/10/2021 169.50p 173.00p 169.50p 172.00p 2332292
07/10/2021 168.00p 171.00p 167.00p 171.00p 442086
06/10/2021 167.75p 170.00p 166.50p 170.00p 506829
05/10/2021 167.75p 169.00p 166.50p 169.00p 1008210
04/10/2021 169.25p 170.00p 166.50p 167.00p 461604
01/10/2021 172.00p 173.00p 168.00p 168.00p 370261
30/09/2021 174.00p 175.00p 171.00p 172.00p 2091933
29/09/2021 175.00p 176.00p 173.00p 173.00p 650311
28/09/2021 177.00p 178.00p 174.00p 175.00p 2000721
27/09/2021 177.50p 179.00p 175.00p 177.00p 1017462
24/09/2021 177.50p 177.66p 175.50p 177.00p 445721
23/09/2021 177.50p 179.00p 176.00p 177.00p 188298
22/09/2021 177.50p 179.00p 176.00p 179.00p 255951
21/09/2021 177.50p 178.00p 176.00p 177.50p 688834
20/09/2021 178.00p 179.00p 176.00p 177.50p 861009
17/09/2021 178.00p 179.00p 177.00p 178.00p 732792
16/09/2021 178.00p 179.00p 178.00p 178.00p 87905
15/09/2021 178.50p 179.00p 177.00p 178.00p 971805
14/09/2021 178.50p 179.00p 177.00p 178.00p 131312
13/09/2021 178.50p 180.00p 177.00p 178.00p 518210
10/09/2021 178.50p 181.00p 177.00p 178.50p 340572
09/09/2021 179.00p 179.88p 178.00p 179.00p 2751827
08/09/2021 179.50p 180.00p 178.00p 178.00p 163923
07/09/2021 179.50p 181.00p 177.80p 179.50p 3928741
06/09/2021 179.00p 181.00p 178.00p 180.00p 264181
03/09/2021 178.75p 180.00p 177.50p 179.00p 277118
02/09/2021 178.00p 180.00p 177.00p 179.50p 715518
01/09/2021 177.00p 179.00p 176.00p 178.00p 423356
31/08/2021 177.00p 178.90p 176.00p 177.00p 196924
30/08/2021 177.00p 177.98p 176.00p 177.00p 583812
27/08/2021 177.00p 177.98p 176.00p 177.00p 583812
26/08/2021 176.75p 178.00p 176.00p 176.00p 362938
25/08/2021 175.75p 177.01p 175.63p 176.00p 501192
24/08/2021 175.25p 177.00p 174.50p 175.50p 254441
23/08/2021 174.75p 175.50p 174.00p 175.00p 910808
20/08/2021 175.75p 176.50p 174.00p 174.50p 241441
19/08/2021 176.00p 177.00p 175.00p 175.00p 685275
18/08/2021 179.25p 180.40p 175.00p 175.00p 894669
17/08/2021 179.25p 180.17p 178.00p 178.00p 460971
16/08/2021 179.00p 180.50p 178.00p 179.25p 309929
13/08/2021 178.50p 182.00p 178.00p 180.00p 268683
12/08/2021 177.75p 180.00p 175.84p 179.00p 334078
11/08/2021 177.00p 179.00p 175.00p 177.50p 369513
10/08/2021 176.50p 179.00p 175.00p 177.00p 897249
09/08/2021 175.00p 177.00p 174.50p 175.75p 607919
06/08/2021 174.25p 176.00p 174.00p 176.00p 662751
05/08/2021 172.75p 175.00p 172.00p 174.25p 1017592
04/08/2021 172.25p 183.00p 172.25p 183.00p 165369
03/08/2021 172.00p 178.00p 171.00p 178.00p 640956
02/08/2021 172.00p 173.00p 171.00p 173.00p 348678
30/07/2021 171.50p 173.00p 170.00p 172.50p 784754
29/07/2021 171.00p 174.00p 170.00p 171.50p 604146
28/07/2021 170.25p 172.00p 169.50p 171.00p 146498
27/07/2021 169.00p 171.50p 169.00p 170.25p 750947
26/07/2021 168.25p 170.00p 167.50p 169.00p 1071347
23/07/2021 168.25p 169.00p 168.00p 168.25p 184899
22/07/2021 168.00p 169.00p 167.00p 168.00p 1166026
21/07/2021 166.25p 169.00p 166.00p 168.00p 558934
20/07/2021 165.75p 167.00p 165.00p 166.25p 340935

*Close Price adjusted for both dividends and splits