Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
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
19/07/2021 165.75p 166.50p 165.00p 166.00p 689552
16/07/2021 165.75p 166.00p 165.00p 165.50p 569644
15/07/2021 165.75p 166.50p 165.00p 165.75p 617497
14/07/2021 166.00p 166.69p 165.00p 166.00p 2489009
13/07/2021 162.50p 167.00p 155.00p 166.00p 5201120
12/07/2021 159.50p 164.50p 155.20p 164.50p 3850959
09/07/2021 157.25p 160.50p 157.00p 160.00p 715758
08/07/2021 157.25p 157.50p 157.11p 157.50p 611249
07/07/2021 157.25p 157.50p 157.00p 157.50p 1615331
06/07/2021 157.25p 157.50p 157.21p 157.50p 946969
05/07/2021 157.00p 158.50p 156.53p 157.25p 373034
02/07/2021 157.00p 157.50p 156.50p 157.00p 438450
01/07/2021 157.25p 157.50p 156.00p 157.00p 622250
30/06/2021 159.00p 164.00p 157.00p 157.00p 775392
29/06/2021 163.50p 164.00p 163.00p 163.50p 357702
28/06/2021 163.00p 167.00p 162.50p 163.50p 229086
25/06/2021 162.75p 167.00p 162.00p 163.00p 321496
24/06/2021 162.25p 164.00p 161.50p 162.75p 454604
23/06/2021 162.00p 163.00p 161.50p 162.25p 424512
22/06/2021 161.50p 166.00p 161.00p 162.00p 713405
21/06/2021 161.25p 162.00p 160.00p 161.25p 668576
18/06/2021 161.00p 162.00p 160.00p 161.25p 874068
17/06/2021 162.25p 165.50p 160.00p 160.75p 642705
16/06/2021 165.00p 166.00p 164.00p 164.00p 904537
15/06/2021 165.00p 165.84p 164.90p 165.00p 673623
14/06/2021 162.00p 166.00p 161.00p 166.00p 725301
11/06/2021 159.75p 163.00p 159.00p 162.00p 538511
10/06/2021 159.50p 161.00p 159.00p 159.75p 192042
09/06/2021 161.50p 162.10p 159.00p 159.50p 1225953
08/06/2021 159.75p 163.00p 159.00p 161.50p 234614
07/06/2021 158.75p 161.00p 158.00p 159.75p 95611
04/06/2021 158.75p 160.00p 158.00p 159.50p 130597
03/06/2021 158.75p 160.00p 157.50p 158.50p 71758
02/06/2021 158.00p 160.00p 157.00p 158.75p 161907
01/06/2021 157.00p 159.00p 156.00p 158.00p 168001
31/05/2021 157.25p 158.00p 156.17p 156.50p 283507
28/05/2021 157.25p 158.00p 156.17p 156.50p 283507
27/05/2021 156.50p 159.00p 156.00p 157.25p 495763
26/05/2021 153.00p 158.00p 152.00p 156.50p 540355
25/05/2021 150.50p 154.00p 149.50p 152.75p 1085204
24/05/2021 150.00p 150.48p 149.60p 150.00p 154220
21/05/2021 150.00p 150.58p 149.00p 149.00p 615488
20/05/2021 150.00p 150.60p 149.61p 150.00p 373077
19/05/2021 149.75p 151.00p 149.00p 150.00p 137100
18/05/2021 150.00p 151.00p 149.00p 149.75p 2441274
17/05/2021 150.00p 151.00p 149.00p 150.00p 164958
14/05/2021 150.00p 150.36p 146.50p 150.00p 507735
13/05/2021 151.50p 151.50p 149.40p 150.00p 198729
12/05/2021 151.50p 152.00p 150.00p 151.00p 136598
11/05/2021 152.25p 154.00p 150.00p 151.50p 128508
10/05/2021 152.50p 154.00p 151.50p 152.75p 134594
07/05/2021 152.50p 154.00p 151.00p 152.50p 191442
06/05/2021 152.50p 152.50p 151.00p 152.50p 98969
05/05/2021 152.50p 154.00p 151.00p 152.50p 218499
04/05/2021 153.50p 154.00p 152.00p 153.00p 316971
03/05/2021 153.75p 154.00p 153.00p 153.50p 93319
30/04/2021 153.75p 154.00p 153.00p 153.50p 93319
29/04/2021 155.00p 155.50p 153.10p 153.75p 645286
28/04/2021 155.00p 155.40p 154.50p 155.00p 164242
27/04/2021 155.00p 156.00p 154.00p 155.00p 201296
26/04/2021 154.50p 155.00p 153.50p 154.00p 512408
23/04/2021 154.50p 155.00p 154.00p 154.00p 313672
22/04/2021 154.50p 155.90p 154.00p 154.00p 227232
21/04/2021 153.00p 156.00p 152.50p 153.00p 502932
20/04/2021 152.25p 153.90p 152.00p 153.00p 314788
19/04/2021 152.25p 153.00p 152.00p 153.00p 166486
16/04/2021 152.25p 153.00p 152.25p 152.25p 144992
15/04/2021 152.25p 153.00p 152.25p 153.00p 172667
14/04/2021 150.50p 153.00p 150.00p 153.00p 258407
13/04/2021 150.50p 151.50p 150.32p 151.50p 159766
12/04/2021 150.50p 151.00p 150.22p 150.50p 352647
09/04/2021 150.50p 150.75p 150.00p 150.50p 246730
08/04/2021 150.00p 151.00p 149.68p 150.50p 264600
07/04/2021 149.50p 151.00p 149.00p 150.00p 393229
06/04/2021 148.50p 150.00p 148.15p 149.50p 274703
05/04/2021 148.00p 149.00p 147.00p 148.50p 204232
02/04/2021 148.00p 149.00p 147.00p 148.50p 204232
01/04/2021 148.00p 149.00p 147.00p 148.50p 524176
31/03/2021 148.00p 149.00p 147.53p 148.00p 94487
30/03/2021 148.00p 148.25p 147.43p 148.00p 110616
29/03/2021 148.00p 150.00p 147.25p 150.00p 181532
26/03/2021 148.00p 149.00p 147.32p 148.00p 168380
25/03/2021 149.00p 150.00p 147.00p 147.00p 191917
24/03/2021 149.00p 150.00p 148.00p 150.00p 187457
23/03/2021 149.50p 150.00p 149.00p 150.00p 1218537
22/03/2021 149.00p 150.00p 149.00p 149.00p 585821
19/03/2021 149.00p 150.00p 148.00p 149.00p 194831
18/03/2021 149.00p 150.00p 149.00p 149.00p 185907
17/03/2021 149.00p 150.00p 148.00p 149.00p 2003820
16/03/2021 147.50p 150.00p 147.50p 149.00p 688996
15/03/2021 146.00p 148.87p 145.00p 147.50p 483138
12/03/2021 146.00p 146.75p 145.00p 146.00p 1121360
11/03/2021 145.50p 147.00p 144.03p 147.00p 404134
10/03/2021 145.50p 146.00p 144.30p 145.50p 151353
09/03/2021 145.50p 146.00p 144.00p 144.00p 139471
08/03/2021 145.50p 145.50p 144.00p 144.00p 247643
05/03/2021 145.50p 145.50p 144.00p 145.50p 147639
04/03/2021 146.50p 147.00p 144.00p 145.50p 74357
03/03/2021 146.50p 147.00p 146.00p 146.00p 234432
02/03/2021 147.00p 147.10p 146.00p 146.50p 111320
01/03/2021 147.00p 150.00p 146.00p 147.00p 206755
26/02/2021 147.50p 148.00p 146.00p 147.00p 102567
25/02/2021 147.50p 149.00p 146.00p 147.50p 76123
24/02/2021 147.50p 149.00p 146.00p 147.50p 134730
23/02/2021 147.50p 149.00p 146.00p 147.50p 98282
22/02/2021 147.50p 148.00p 146.00p 147.00p 104583
19/02/2021 147.50p 149.00p 146.00p 147.50p 83632
18/02/2021 148.50p 149.00p 146.00p 147.50p 146246
17/02/2021 149.00p 150.00p 148.00p 148.00p 146182
16/02/2021 149.50p 150.00p 148.00p 148.00p 209554
15/02/2021 150.00p 151.00p 148.00p 149.50p 127796
12/02/2021 150.00p 151.00p 149.72p 150.00p 55158
11/02/2021 150.00p 151.00p 149.72p 151.00p 132159
10/02/2021 150.00p 151.00p 149.00p 150.00p 120524
09/02/2021 148.50p 151.00p 148.00p 151.00p 99922
08/02/2021 148.50p 149.00p 148.50p 148.50p 148685
05/02/2021 148.50p 149.00p 148.50p 148.50p 133960
04/02/2021 148.50p 148.68p 148.00p 148.50p 89568
03/02/2021 148.00p 149.00p 147.00p 148.50p 87956
02/02/2021 147.50p 147.79p 147.00p 147.00p 630499
01/02/2021 147.50p 147.50p 147.02p 147.50p 142797
29/01/2021 147.50p 148.00p 147.00p 147.50p 104693
28/01/2021 147.50p 148.00p 147.02p 147.50p 360449
27/01/2021 147.50p 147.80p 147.00p 147.00p 416133
26/01/2021 147.50p 149.00p 147.00p 147.00p 250707
25/01/2021 147.50p 148.00p 147.35p 148.00p 129746
22/01/2021 146.50p 148.00p 145.00p 147.50p 740937
21/01/2021 144.50p 149.00p 144.00p 147.00p 272099
20/01/2021 144.00p 146.00p 144.00p 146.00p 488782
19/01/2021 143.00p 145.00p 142.73p 144.00p 201345
18/01/2021 143.00p 144.00p 142.00p 143.00p 1157380
15/01/2021 143.00p 143.00p 142.00p 143.00p 209093
14/01/2021 143.00p 144.00p 142.00p 142.00p 869804
13/01/2021 143.00p 144.00p 142.05p 143.00p 192613
12/01/2021 143.00p 144.00p 142.02p 143.00p 90159
11/01/2021 143.00p 145.00p 142.00p 142.00p 159204
08/01/2021 143.00p 144.00p 142.00p 143.00p 951764
07/01/2021 143.00p 144.00p 142.00p 143.00p 466033
06/01/2021 143.00p 144.00p 142.00p 143.00p 1150478
05/01/2021 143.00p 144.00p 142.20p 143.00p 142109
04/01/2021 143.00p 144.00p 142.00p 143.00p 569604
01/01/2021 143.00p 144.00p 142.46p 143.00p 68597
31/12/2020 143.00p 144.00p 142.46p 143.00p 68597
30/12/2020 143.00p 143.10p 142.00p 143.00p 186593
29/12/2020 143.00p 144.00p 142.00p 143.00p 299535

*Close Price adjusted for both dividends and splits