Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
02/01/2020 145.50p 150.00p 145.44p 150.00p 43885
01/01/2020 145.50p 146.42p 145.50p 145.50p 25379
31/12/2019 145.50p 146.42p 145.50p 145.50p 25379
30/12/2019 145.50p 146.44p 144.71p 145.50p 10436
27/12/2019 145.50p 146.44p 145.50p 145.50p 7212
26/12/2019 145.50p 146.46p 144.69p 145.50p 22512
25/12/2019 145.50p 146.46p 144.69p 145.50p 22512
24/12/2019 145.50p 146.46p 144.69p 145.50p 22512
23/12/2019 145.50p 147.00p 144.00p 145.50p 47552
20/12/2019 145.50p 146.64p 144.48p 145.50p 87092
19/12/2019 143.50p 145.50p 143.33p 145.50p 287404
18/12/2019 142.50p 144.75p 142.50p 143.50p 241681
17/12/2019 142.50p 143.80p 142.50p 142.50p 13265
16/12/2019 141.50p 143.95p 141.50p 142.50p 36532
13/12/2019 140.00p 142.95p 140.00p 141.50p 337032
12/12/2019 138.50p 140.00p 138.50p 140.00p 197453
11/12/2019 136.50p 141.00p 135.95p 136.00p 510835
10/12/2019 136.50p 137.45p 135.95p 136.50p 45585
09/12/2019 137.00p 137.82p 136.50p 136.50p 104069
06/12/2019 137.00p 138.36p 135.91p 137.00p 82714
05/12/2019 135.00p 139.00p 135.00p 136.00p 133073
04/12/2019 133.00p 135.00p 133.00p 134.00p 1338391
03/12/2019 132.50p 133.88p 132.50p 133.00p 601695
02/12/2019 132.50p 133.82p 132.50p 132.50p 203251
29/11/2019 132.50p 132.70p 131.60p 132.50p 877899
28/11/2019 132.50p 132.80p 131.55p 132.50p 80803
27/11/2019 132.00p 132.99p 130.30p 132.50p 54350
26/11/2019 132.00p 133.12p 132.00p 132.00p 846477
25/11/2019 132.00p 133.19p 130.95p 132.00p 40850
22/11/2019 132.00p 133.25p 130.95p 132.00p 49868
21/11/2019 132.00p 133.30p 130.68p 132.00p 42596
20/11/2019 135.50p 137.00p 134.90p 135.50p 3724
19/11/2019 135.00p 136.60p 134.90p 135.50p 174149
18/11/2019 135.00p 135.48p 134.85p 135.00p 38208
15/11/2019 135.00p 137.00p 133.75p 137.00p 57772
14/11/2019 135.00p 136.96p 134.85p 135.00p 156211
13/11/2019 135.00p 135.00p 133.65p 135.00p 8302
12/11/2019 135.00p 135.00p 134.92p 135.00p 17561
11/11/2019 133.50p 135.00p 133.05p 135.00p 538460
08/11/2019 133.00p 133.95p 133.00p 133.50p 292435
07/11/2019 133.00p 133.20p 131.15p 133.00p 17035
06/11/2019 133.00p 135.00p 131.04p 133.00p 16507
05/11/2019 133.00p 133.20p 133.00p 133.00p 275405
04/11/2019 133.00p 133.00p 131.05p 133.00p 15127
01/11/2019 133.00p 134.00p 133.00p 133.00p 242678
31/10/2019 133.00p 133.10p 131.05p 133.00p 13353
30/10/2019 133.00p 133.27p 131.05p 133.00p 20431
29/10/2019 133.00p 136.00p 131.04p 136.00p 16165
28/10/2019 133.00p 135.00p 131.00p 133.00p 19738
25/10/2019 133.00p 133.44p 131.00p 133.00p 6750
24/10/2019 133.00p 135.00p 131.50p 133.00p 19996
23/10/2019 133.00p 134.00p 131.00p 133.00p 26750
22/10/2019 133.00p 134.45p 131.84p 133.00p 74072
21/10/2019 133.00p 135.00p 132.00p 133.00p 117807
18/10/2019 131.50p 135.00p 131.50p 133.00p 40415
17/10/2019 130.50p 132.00p 130.27p 131.50p 95668
16/10/2019 129.00p 131.89p 128.70p 130.50p 49197
15/10/2019 127.00p 129.55p 126.48p 128.50p 470567
14/10/2019 125.50p 128.75p 125.50p 127.00p 36721
11/10/2019 125.50p 125.50p 124.00p 125.50p 62995
10/10/2019 125.50p 125.50p 124.03p 125.50p 8400
09/10/2019 126.00p 126.00p 125.00p 126.00p 22978
08/10/2019 126.00p 126.00p 125.00p 126.00p 8268
07/10/2019 126.00p 126.00p 125.00p 126.00p 25271
04/10/2019 126.00p 126.75p 125.22p 126.00p 11082
03/10/2019 126.00p 126.00p 125.59p 126.00p 6407
02/10/2019 126.00p 126.75p 126.00p 126.00p 1559
01/10/2019 126.00p 126.00p 125.22p 126.00p 39980
30/09/2019 126.00p 126.00p 125.22p 126.00p 17519
27/09/2019 126.00p 126.50p 125.22p 126.00p 7398
26/09/2019 126.00p 126.00p 125.22p 126.00p 13879
25/09/2019 126.00p 126.00p 125.21p 126.00p 862
24/09/2019 126.00p 127.00p 125.45p 126.00p 13546
23/09/2019 125.50p 126.00p 124.80p 126.00p 95542
20/09/2019 125.50p 125.50p 124.05p 125.50p 5937
19/09/2019 125.50p 125.50p 125.03p 125.50p 3149
18/09/2019 125.50p 125.50p 124.00p 125.50p 15771
17/09/2019 125.50p 125.50p 124.00p 125.50p 5059
16/09/2019 125.50p 125.50p 124.03p 125.50p 15301
13/09/2019 125.50p 125.50p 124.00p 125.50p 123698
12/09/2019 125.50p 125.50p 124.05p 125.50p 11698
11/09/2019 125.50p 125.50p 124.05p 125.50p 23660
10/09/2019 125.00p 125.50p 124.40p 125.50p 15641
09/09/2019 125.00p 125.00p 123.04p 125.00p 19083
06/09/2019 125.00p 125.00p 123.10p 125.00p 6000
05/09/2019 125.00p 125.00p 123.04p 125.00p 55536
04/09/2019 125.00p 125.00p 123.01p 125.00p 19294
03/09/2019 125.00p 125.00p 124.50p 125.00p 10927
02/09/2019 125.00p 125.00p 123.04p 125.00p 5142
30/08/2019 125.00p 125.00p 123.00p 125.00p 39335
29/08/2019 126.50p 126.50p 123.00p 125.00p 3695
28/08/2019 127.50p 127.50p 123.07p 126.50p 2290
27/08/2019 129.00p 129.00p 128.00p 128.00p 100
23/08/2019 129.00p 129.00p 126.72p 129.00p 28131
22/08/2019 129.00p 129.00p 126.72p 129.00p 5383
21/08/2019 129.00p 129.00p 126.00p 129.00p 15649
20/08/2019 129.00p 129.00p 126.25p 129.00p 9698
19/08/2019 129.00p 129.00p 129.00p 129.00p 600
16/08/2019 129.00p 129.07p 126.75p 129.00p 57888
15/08/2019 129.00p 129.00p 126.50p 129.00p 17562
14/08/2019 129.00p 129.00p 128.79p 129.00p 16272
13/08/2019 129.00p 129.00p 126.75p 129.00p 2821
12/08/2019 129.00p 129.00p 128.79p 129.00p 10500
09/08/2019 129.00p 131.50p 126.00p 129.00p 33602
08/08/2019 129.00p 129.00p 128.79p 129.00p 3596
07/08/2019 129.00p 129.00p 126.75p 129.00p 8702
06/08/2019 129.00p 129.00p 126.00p 129.00p 11036
05/08/2019 129.00p 129.00p 126.75p 129.00p 12947
02/08/2019 129.00p 129.00p 126.75p 129.00p 4732
01/08/2019 129.00p 132.00p 126.75p 129.00p 21456
31/07/2019 129.00p 129.00p 126.72p 129.00p 24716
30/07/2019 129.00p 129.00p 129.00p 129.00p 11117
29/07/2019 129.00p 129.00p 126.75p 129.00p 44857
26/07/2019 129.00p 131.00p 126.72p 129.00p 74975
25/07/2019 129.00p 129.00p 126.72p 129.00p 26632
24/07/2019 129.00p 129.00p 127.90p 129.00p 10876
23/07/2019 129.00p 131.88p 127.56p 129.00p 65914
22/07/2019 129.00p 129.00p 126.36p 129.00p 6511
19/07/2019 129.00p 129.00p 127.99p 129.00p 28680
18/07/2019 129.00p 129.00p 126.06p 129.00p 71594
17/07/2019 129.00p 129.00p 126.06p 129.00p 28644
16/07/2019 129.00p 129.00p 126.06p 129.00p 70394
15/07/2019 130.00p 130.00p 128.00p 129.00p 132356
12/07/2019 130.00p 130.00p 128.04p 130.00p 26009
11/07/2019 130.00p 130.00p 129.90p 130.00p 24080
10/07/2019 129.50p 131.50p 128.72p 130.00p 116592
09/07/2019 128.00p 130.95p 127.50p 129.50p 64212
08/07/2019 127.00p 129.20p 126.00p 128.00p 56571
05/07/2019 127.00p 127.06p 124.06p 127.00p 78988
04/07/2019 127.50p 127.85p 125.00p 127.00p 57244
03/07/2019 128.00p 128.15p 125.00p 127.50p 49927
02/07/2019 131.00p 131.20p 126.00p 128.00p 76993
01/07/2019 124.00p 134.00p 124.00p 134.00p 233240
28/06/2019 123.00p 123.00p 120.00p 123.00p 143771
27/06/2019 122.00p 123.00p 120.00p 123.00p 22327
26/06/2019 122.00p 122.00p 119.00p 122.00p 149374
25/06/2019 122.00p 122.00p 121.99p 122.00p 28140
24/06/2019 121.50p 122.00p 119.21p 122.00p 12049
21/06/2019 124.50p 124.50p 119.51p 121.50p 84512
20/06/2019 124.50p 126.44p 121.00p 124.50p 79726
19/06/2019 124.50p 126.60p 123.00p 123.50p 8895
18/06/2019 124.50p 126.60p 124.50p 124.50p 1579
17/06/2019 124.50p 127.00p 121.25p 124.50p 61478
14/06/2019 124.50p 126.90p 123.00p 124.50p 10007
13/06/2019 124.50p 127.00p 121.00p 124.50p 166068
12/06/2019 124.50p 124.50p 121.00p 124.50p 8400
11/06/2019 124.50p 127.00p 123.10p 124.50p 15250
10/06/2019 124.50p 124.50p 123.00p 124.50p 3205
07/06/2019 124.50p 127.00p 124.50p 124.50p 6366
06/06/2019 124.50p 127.89p 124.50p 124.50p 15171
05/06/2019 128.50p 130.60p 127.85p 128.50p 13043
04/06/2019 130.00p 131.00p 127.85p 128.50p 77850
03/06/2019 128.50p 131.99p 127.00p 130.00p 52568
31/05/2019 128.50p 132.00p 128.50p 128.50p 55456
30/05/2019 128.50p 130.90p 128.50p 128.50p 8982
29/05/2019 128.50p 130.90p 128.50p 128.50p 3418
28/05/2019 128.50p 131.00p 128.50p 128.50p 4186
24/05/2019 124.00p 131.00p 124.00p 128.50p 818925
23/05/2019 121.50p 121.50p 121.50p 121.50p 0
22/05/2019 122.50p 122.50p 120.11p 121.50p 14406
21/05/2019 121.50p 122.50p 118.21p 122.50p 17609
20/05/2019 121.50p 122.89p 118.00p 121.50p 28871
17/05/2019 122.50p 122.90p 120.05p 121.50p 174403
16/05/2019 122.00p 122.99p 122.00p 122.00p 4055
15/05/2019 122.50p 123.00p 120.00p 122.00p 11197
14/05/2019 122.50p 123.20p 120.50p 122.50p 6623
13/05/2019 122.50p 122.50p 120.00p 122.50p 14600
10/05/2019 122.50p 123.50p 120.00p 122.50p 18028
09/05/2019 122.50p 124.00p 120.00p 122.50p 42724
08/05/2019 122.50p 125.00p 120.75p 122.50p 28643
07/05/2019 122.50p 124.00p 122.50p 122.50p 52461
03/05/2019 122.50p 125.00p 122.50p 122.50p 45110
02/05/2019 120.50p 124.95p 120.00p 122.50p 21072
01/05/2019 117.50p 124.00p 117.50p 122.00p 207775
30/04/2019 116.50p 119.90p 115.00p 117.50p 72644
29/04/2019 118.00p 118.79p 113.00p 116.50p 17482
26/04/2019 118.00p 118.79p 116.37p 118.00p 22258
25/04/2019 118.00p 118.80p 116.31p 118.00p 35883
24/04/2019 118.00p 118.80p 116.00p 118.00p 683166
23/04/2019 118.00p 118.40p 116.00p 118.00p 16179
18/04/2019 118.00p 118.40p 116.00p 118.00p 27481
17/04/2019 118.00p 118.00p 116.00p 118.00p 64911
16/04/2019 118.00p 118.00p 117.80p 118.00p 4397
15/04/2019 118.00p 118.00p 116.00p 118.00p 45136
12/04/2019 118.00p 118.00p 116.00p 118.00p 43317
11/04/2019 118.00p 118.00p 116.00p 118.00p 10511
10/04/2019 118.00p 118.00p 116.00p 118.00p 41349
09/04/2019 118.00p 118.50p 116.04p 118.00p 193925
08/04/2019 117.50p 120.00p 115.00p 118.00p 80991
05/04/2019 116.50p 117.60p 115.00p 117.50p 48551
04/04/2019 116.50p 117.60p 113.10p 116.50p 23954
03/04/2019 116.50p 118.25p 113.10p 116.50p 16409
02/04/2019 116.00p 117.50p 113.00p 116.50p 10096
01/04/2019 116.00p 116.00p 113.00p 116.00p 19616
29/03/2019 116.00p 117.50p 113.50p 116.00p 11245
28/03/2019 116.00p 116.00p 113.10p 116.00p 2500
27/03/2019 116.00p 116.00p 116.00p 116.00p 498750
26/03/2019 116.00p 117.50p 113.00p 116.00p 23774
25/03/2019 116.00p 117.00p 113.00p 116.00p 15786
22/03/2019 118.00p 118.00p 113.06p 116.00p 2104

*Close Price adjusted for both dividends and splits