Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
24/08/2018 122.50p 122.50p 122.50p 122.50p 0
23/08/2018 122.50p 125.00p 122.50p 122.50p 4000
22/08/2018 122.50p 125.00p 120.00p 122.50p 21172
21/08/2018 122.50p 125.00p 122.10p 122.50p 28313
20/08/2018 122.50p 122.50p 122.00p 122.50p 21936
17/08/2018 122.50p 125.00p 122.50p 122.50p 10000
16/08/2018 122.50p 123.00p 122.50p 122.50p 27000
15/08/2018 122.50p 124.00p 122.50p 122.50p 33150
14/08/2018 122.50p 122.50p 122.50p 122.50p 65000
13/08/2018 122.50p 122.50p 120.80p 122.50p 5905
10/08/2018 122.50p 122.50p 122.50p 122.50p 0
09/08/2018 122.50p 122.50p 122.50p 122.50p 34000
08/08/2018 122.50p 122.50p 120.00p 122.50p 6600
07/08/2018 121.50p 122.50p 121.50p 122.50p 8600
06/08/2018 121.50p 123.00p 121.50p 121.50p 7206
03/08/2018 121.50p 122.00p 120.60p 121.50p 42500
02/08/2018 121.50p 122.00p 121.50p 121.50p 7500
01/08/2018 121.50p 122.00p 121.50p 121.50p 2008
31/07/2018 121.50p 121.50p 120.00p 121.50p 108993
30/07/2018 121.50p 122.49p 121.50p 121.50p 1000
27/07/2018 121.50p 122.00p 120.11p 121.50p 25215
26/07/2018 121.50p 122.00p 121.50p 121.50p 4908
25/07/2018 121.50p 122.00p 121.50p 121.50p 488
24/07/2018 121.50p 122.50p 120.24p 121.50p 405747
23/07/2018 121.50p 121.50p 121.50p 121.50p 0
20/07/2018 121.50p 122.50p 120.24p 121.50p 8317
19/07/2018 121.50p 121.50p 120.24p 121.50p 14700
18/07/2018 121.50p 121.90p 121.50p 121.50p 10000
17/07/2018 121.50p 121.50p 120.24p 121.50p 9000
16/07/2018 121.50p 121.90p 120.24p 121.50p 10996
13/07/2018 121.50p 121.90p 121.50p 121.50p 3250
12/07/2018 121.50p 122.00p 121.50p 121.50p 8138
11/07/2018 121.50p 121.50p 120.24p 121.50p 8500
10/07/2018 120.50p 121.50p 120.50p 121.50p 32000
09/07/2018 120.50p 120.50p 118.40p 120.50p 91949
06/07/2018 121.50p 122.00p 118.40p 120.50p 4262
05/07/2018 121.50p 122.00p 119.12p 121.50p 7980
04/07/2018 121.50p 121.50p 120.95p 121.50p 92050
03/07/2018 123.50p 123.50p 119.00p 121.50p 77300
02/07/2018 123.50p 123.50p 122.00p 123.50p 12500
29/06/2018 123.50p 123.50p 122.00p 123.50p 4259
28/06/2018 123.50p 123.50p 122.00p 123.50p 4296
27/06/2018 125.00p 125.00p 124.50p 124.50p 66000
26/06/2018 125.00p 126.20p 125.00p 125.00p 7700
25/06/2018 125.00p 125.00p 122.00p 125.00p 7000
22/06/2018 126.50p 126.50p 124.00p 125.00p 6500
21/06/2018 126.50p 126.50p 124.10p 126.50p 3400
20/06/2018 126.50p 126.50p 126.50p 126.50p 150800
19/06/2018 127.50p 127.50p 126.00p 126.50p 20430
18/06/2018 129.50p 129.50p 126.00p 127.50p 18000
15/06/2018 129.50p 130.80p 129.50p 129.50p 3700
14/06/2018 129.50p 131.00p 126.00p 129.50p 5281
13/06/2018 129.50p 129.50p 126.21p 129.50p 8130
12/06/2018 129.50p 131.20p 127.00p 129.50p 12063
11/06/2018 129.50p 131.20p 127.50p 129.50p 7200
08/06/2018 129.50p 131.20p 128.00p 129.50p 23610
07/06/2018 129.50p 131.25p 129.50p 129.50p 6500
06/06/2018 129.50p 131.25p 126.00p 129.50p 23134
05/06/2018 129.50p 133.00p 129.50p 129.50p 5640
04/06/2018 129.50p 133.00p 129.50p 129.50p 12298
01/06/2018 129.00p 133.00p 128.80p 129.50p 4929
31/05/2018 129.00p 132.00p 129.00p 129.00p 4350
30/05/2018 130.00p 130.00p 128.80p 129.00p 3000
29/05/2018 130.00p 133.00p 130.00p 130.00p 1500
25/05/2018 129.00p 130.50p 129.00p 130.00p 106881
24/05/2018 129.00p 129.00p 129.00p 129.00p 0
23/05/2018 129.00p 129.00p 128.00p 129.00p 8800
22/05/2018 127.50p 131.00p 127.50p 129.00p 16300
21/05/2018 127.50p 127.50p 126.21p 127.50p 4000
18/05/2018 127.50p 131.00p 126.11p 127.50p 4368
17/05/2018 127.50p 127.50p 127.50p 127.50p 0
16/05/2018 127.50p 131.00p 127.50p 127.50p 2495
15/05/2018 124.50p 131.00p 124.50p 127.50p 4540
14/05/2018 123.50p 124.50p 123.50p 124.50p 13000
11/05/2018 122.50p 125.00p 120.00p 123.50p 33740
10/05/2018 121.50p 122.50p 121.50p 121.50p 0
09/05/2018 121.50p 124.50p 121.50p 121.50p 2467
08/05/2018 121.50p 124.79p 120.00p 121.50p 25541
04/05/2018 120.50p 124.00p 120.50p 121.50p 2500
03/05/2018 120.50p 120.50p 120.50p 120.50p 0
02/05/2018 119.50p 123.00p 117.00p 120.50p 49948
01/05/2018 119.50p 119.50p 119.50p 119.50p 78000
30/04/2018 119.50p 122.00p 117.00p 119.50p 36930
27/04/2018 119.50p 122.00p 117.00p 119.50p 25362
26/04/2018 119.00p 121.00p 119.00p 119.50p 12300
25/04/2018 119.00p 119.00p 119.00p 119.00p 0
24/04/2018 119.00p 119.00p 119.00p 119.00p 2400
23/04/2018 119.00p 119.00p 117.60p 119.00p 13101
20/04/2018 119.00p 119.00p 117.00p 119.00p 37503
19/04/2018 119.50p 121.00p 117.60p 119.00p 19125
18/04/2018 120.50p 120.50p 120.50p 120.50p 1500
17/04/2018 119.50p 120.91p 118.90p 120.50p 292331
16/04/2018 119.50p 119.50p 118.00p 119.50p 23850
13/04/2018 119.50p 119.50p 119.50p 119.50p 7500
12/04/2018 119.50p 119.50p 118.50p 119.50p 13000
11/04/2018 120.00p 120.00p 118.00p 120.00p 16000
10/04/2018 120.00p 120.00p 118.00p 120.00p 14550
09/04/2018 120.50p 121.88p 119.70p 120.00p 22500
06/04/2018 119.50p 119.50p 116.70p 119.50p 13800
05/04/2018 119.50p 119.50p 116.00p 119.50p 10350
04/04/2018 119.50p 119.50p 118.10p 119.50p 6000
03/04/2018 119.50p 119.50p 116.70p 119.50p 39362
29/03/2018 119.50p 119.50p 119.50p 119.50p 0
28/03/2018 119.50p 119.50p 116.71p 119.50p 9500
27/03/2018 119.50p 119.50p 119.50p 119.50p 0
26/03/2018 119.50p 119.50p 116.71p 119.50p 24000
23/03/2018 119.50p 119.50p 118.55p 119.50p 4207
22/03/2018 119.50p 119.50p 116.71p 119.50p 9960
21/03/2018 119.50p 119.50p 119.50p 119.50p 0
20/03/2018 119.50p 119.50p 116.70p 119.50p 37781
19/03/2018 119.50p 119.50p 119.50p 119.50p 0
16/03/2018 119.50p 119.50p 116.71p 119.50p 6000
15/03/2018 119.50p 119.50p 119.50p 119.50p 0
14/03/2018 119.50p 119.50p 116.71p 119.50p 14000
13/03/2018 119.50p 119.50p 116.71p 119.50p 19000
12/03/2018 119.50p 119.50p 116.70p 119.50p 31125
09/03/2018 119.50p 119.50p 116.70p 119.50p 3000
08/03/2018 119.50p 119.50p 118.79p 119.50p 7000
07/03/2018 119.50p 119.50p 119.50p 119.50p 0
06/03/2018 119.50p 119.50p 119.50p 119.50p 0
05/03/2018 119.50p 119.50p 117.00p 119.50p 2174
02/03/2018 119.50p 119.50p 117.00p 119.50p 50000
01/03/2018 119.50p 119.50p 118.80p 119.50p 11760
28/02/2018 119.50p 119.50p 116.15p 119.50p 8600
27/02/2018 119.50p 119.50p 118.80p 119.50p 13000
26/02/2018 119.50p 119.50p 118.80p 119.50p 9000
23/02/2018 119.50p 119.50p 119.50p 119.50p 0
22/02/2018 119.50p 119.50p 119.50p 119.50p 0
21/02/2018 119.50p 119.50p 119.50p 119.50p 0
20/02/2018 119.50p 119.50p 116.00p 119.50p 16953
19/02/2018 119.50p 120.00p 119.50p 119.50p 6378
16/02/2018 119.50p 120.00p 119.50p 119.50p 4096
15/02/2018 119.50p 119.50p 116.21p 119.50p 1250
14/02/2018 119.50p 119.50p 119.50p 119.50p 0
13/02/2018 119.50p 120.00p 119.50p 119.50p 227
12/02/2018 119.50p 119.50p 119.50p 119.50p 0
09/02/2018 119.50p 119.50p 116.00p 119.50p 20457
08/02/2018 117.50p 120.00p 117.50p 119.50p 4000
07/02/2018 117.50p 117.50p 116.09p 117.50p 10250
06/02/2018 117.50p 118.67p 116.00p 117.50p 40022
05/02/2018 119.00p 119.00p 117.20p 119.00p 1000
02/02/2018 119.00p 119.70p 119.00p 119.00p 9300
01/02/2018 119.00p 119.00p 117.00p 119.00p 2793
31/01/2018 119.00p 119.00p 119.00p 119.00p 0
30/01/2018 119.00p 119.00p 119.00p 119.00p 30426
29/01/2018 119.00p 120.00p 119.00p 119.00p 20000
26/01/2018 119.00p 120.00p 119.00p 119.00p 10000
25/01/2018 119.00p 119.00p 119.00p 119.00p 10000
24/01/2018 119.00p 120.00p 116.90p 119.00p 10456
23/01/2018 119.00p 119.00p 119.00p 119.00p 64300
22/01/2018 119.00p 119.00p 116.18p 119.00p 3177
19/01/2018 119.00p 119.00p 119.00p 119.00p 160400
18/01/2018 119.00p 119.00p 119.00p 119.00p 14550
17/01/2018 119.00p 119.00p 116.71p 119.00p 12420
16/01/2018 119.00p 119.00p 118.70p 119.00p 21800
15/01/2018 119.00p 119.00p 116.71p 119.00p 20408
12/01/2018 119.00p 119.00p 116.61p 119.00p 41454
11/01/2018 120.50p 120.50p 119.00p 119.00p 17563
10/01/2018 120.50p 120.50p 119.00p 120.50p 25000
09/01/2018 120.50p 120.50p 119.00p 120.50p 11378
08/01/2018 120.50p 120.50p 119.00p 120.50p 14200
05/01/2018 122.00p 122.00p 119.00p 120.50p 16121
04/01/2018 122.50p 122.50p 119.00p 122.00p 15348
03/01/2018 123.50p 123.50p 122.00p 123.50p 15667
02/01/2018 123.50p 123.50p 122.00p 123.50p 1883
29/12/2017 123.50p 123.50p 122.00p 123.50p 5000
28/12/2017 123.50p 123.50p 123.50p 123.50p 0
27/12/2017 123.50p 123.50p 123.50p 123.50p 0
22/12/2017 123.50p 123.50p 123.50p 123.50p 0
21/12/2017 123.50p 123.50p 121.00p 123.50p 5970
20/12/2017 123.50p 123.50p 121.00p 123.50p 48695
19/12/2017 123.50p 123.50p 121.00p 123.50p 5000
18/12/2017 123.50p 123.50p 123.50p 123.50p 56732
15/12/2017 123.50p 123.50p 123.50p 123.50p 7710
14/12/2017 123.50p 124.40p 123.50p 123.50p 3500
13/12/2017 123.50p 124.50p 123.50p 123.50p 2008
12/12/2017 123.50p 123.50p 122.00p 123.50p 24500
11/12/2017 123.50p 124.50p 123.50p 123.50p 3800
08/12/2017 123.50p 123.99p 123.50p 123.50p 3991
07/12/2017 123.50p 123.99p 123.50p 123.50p 1613
06/12/2017 123.50p 123.50p 123.50p 123.50p 40000
05/12/2017 123.50p 124.49p 123.50p 123.50p 10050
04/12/2017 123.50p 123.50p 123.50p 123.50p 39309
01/12/2017 123.50p 123.50p 123.50p 123.50p 10000
30/11/2017 123.50p 123.50p 123.50p 123.50p 5400
29/11/2017 123.50p 123.50p 123.50p 123.50p 2570
28/11/2017 123.50p 124.00p 123.50p 123.50p 5800
27/11/2017 123.50p 123.50p 122.00p 123.50p 5282
24/11/2017 123.50p 123.50p 121.40p 123.50p 26796
23/11/2017 123.50p 123.50p 123.40p 123.50p 6210
22/11/2017 123.50p 123.50p 123.50p 123.50p 91400
21/11/2017 123.50p 123.50p 121.40p 123.50p 4853
20/11/2017 123.50p 123.50p 121.40p 123.50p 6919
17/11/2017 123.50p 124.10p 120.10p 123.50p 1159582
16/11/2017 123.50p 124.19p 122.10p 123.50p 27700
15/11/2017 123.50p 124.20p 123.50p 123.50p 19548
14/11/2017 123.50p 123.50p 122.10p 123.50p 23075
13/11/2017 123.50p 124.80p 120.00p 123.50p 47957
10/11/2017 123.50p 123.50p 122.10p 123.50p 32633
09/11/2017 123.50p 124.80p 122.11p 123.50p 64752

*Close Price adjusted for both dividends and splits