Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
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
28/12/2020 143.00p 144.00p 142.05p 143.00p 83972
25/12/2020 143.00p 144.00p 142.05p 143.00p 83972
24/12/2020 143.00p 144.00p 142.05p 143.00p 83972
23/12/2020 143.00p 144.00p 142.00p 143.00p 287933
22/12/2020 143.00p 144.00p 140.00p 142.00p 169966
21/12/2020 143.00p 144.00p 141.00p 143.00p 403844
18/12/2020 143.00p 144.00p 142.75p 143.00p 502617
17/12/2020 143.00p 144.00p 142.91p 143.00p 385849
16/12/2020 141.50p 146.00p 141.50p 143.00p 702077
15/12/2020 141.50p 142.00p 141.00p 141.50p 352101
14/12/2020 141.50p 142.00p 141.03p 142.00p 239798
11/12/2020 144.50p 144.50p 141.00p 141.50p 193466
10/12/2020 145.00p 146.00p 144.00p 145.00p 51293
09/12/2020 145.00p 145.48p 144.06p 145.00p 90549
08/12/2020 145.00p 145.40p 144.00p 145.00p 1420726
07/12/2020 145.00p 145.98p 144.00p 144.00p 134045
04/12/2020 145.00p 145.98p 144.40p 145.00p 191359
03/12/2020 147.50p 147.50p 144.40p 146.00p 428285
02/12/2020 149.00p 150.00p 147.00p 149.00p 81069
01/12/2020 149.00p 150.00p 148.20p 149.00p 66977
30/11/2020 149.00p 149.00p 148.20p 148.50p 407539
27/11/2020 149.00p 150.00p 148.16p 148.50p 277200
26/11/2020 149.00p 150.00p 148.95p 149.00p 2154715
25/11/2020 149.00p 150.00p 148.00p 149.00p 1013675
24/11/2020 148.00p 149.00p 147.00p 148.00p 230381
23/11/2020 148.00p 148.80p 147.00p 148.00p 88387
20/11/2020 146.00p 149.00p 145.00p 148.00p 628317
19/11/2020 145.50p 146.98p 144.00p 146.00p 215037
18/11/2020 144.50p 147.00p 143.00p 145.50p 98591
17/11/2020 144.50p 146.00p 143.00p 144.50p 236609
16/11/2020 143.50p 146.00p 142.43p 144.50p 507705
13/11/2020 142.50p 146.00p 141.00p 142.50p 537370
12/11/2020 142.00p 143.00p 141.00p 142.00p 345201
10/11/2020 141.00p 142.00p 140.36p 141.00p 635075
09/11/2020 139.50p 142.00p 139.50p 141.00p 1035729
06/11/2020 139.50p 140.00p 139.48p 139.50p 52210
05/11/2020 139.00p 140.00p 137.00p 137.00p 330071
04/11/2020 138.00p 139.00p 137.80p 138.50p 47860
03/11/2020 136.50p 138.70p 136.00p 138.00p 117117
02/11/2020 137.00p 137.00p 135.00p 136.50p 111917
30/10/2020 137.50p 137.50p 136.00p 137.00p 135254
29/10/2020 138.50p 139.00p 137.50p 137.50p 123829
28/10/2020 140.50p 141.00p 138.00p 138.50p 164481
27/10/2020 140.50p 141.00p 140.00p 140.50p 127476
26/10/2020 141.00p 141.50p 139.00p 140.50p 162618
23/10/2020 141.00p 142.00p 140.06p 141.00p 197867
22/10/2020 141.00p 141.00p 140.00p 141.00p 44232
21/10/2020 141.00p 142.00p 140.00p 141.00p 179055
20/10/2020 141.00p 141.00p 140.04p 141.00p 125026
19/10/2020 141.00p 141.00p 139.00p 141.00p 859506
16/10/2020 141.00p 141.30p 140.00p 140.00p 54295
15/10/2020 141.00p 142.00p 140.00p 141.00p 154912
14/10/2020 141.00p 141.20p 140.63p 141.00p 360058
13/10/2020 141.00p 141.00p 140.04p 141.00p 141800
12/10/2020 141.00p 142.00p 140.04p 141.00p 228931

*Close Price adjusted for both dividends and splits