Schroder Real Estate Investment Trust Ltd (SREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Real Estate Investment Trust Ltd

Date Open High Low Close* Volume
13/07/2016 51.75p 51.75p 50.01p 50.75p 677695
12/07/2016 50.50p 52.00p 50.14p 51.00p 1085076
11/07/2016 48.75p 53.00p 48.45p 51.75p 3849087
08/07/2016 46.75p 49.13p 46.00p 48.00p 7175187
07/07/2016 45.50p 46.75p 44.25p 46.50p 3416244
06/07/2016 45.00p 45.00p 43.43p 44.00p 5318351
05/07/2016 48.50p 48.77p 43.50p 45.00p 2205165
04/07/2016 49.00p 50.25p 49.00p 49.50p 832491
01/07/2016 51.50p 51.50p 48.75p 48.75p 858900
30/06/2016 51.50p 51.50p 49.50p 50.50p 795495
29/06/2016 50.75p 52.50p 49.50p 51.25p 1315705
28/06/2016 46.50p 51.25p 46.50p 51.25p 954407
27/06/2016 54.50p 54.50p 46.25p 46.50p 1332521
24/06/2016 54.00p 54.42p 52.75p 53.25p 543601
23/06/2016 56.75p 56.75p 55.15p 55.50p 440849
22/06/2016 55.75p 55.75p 54.25p 54.75p 1104465
21/06/2016 55.50p 55.50p 54.25p 54.25p 681351
20/06/2016 55.00p 56.00p 54.00p 55.00p 1412783
17/06/2016 54.50p 56.00p 54.50p 55.00p 1209788
16/06/2016 58.25p 58.25p 54.25p 54.25p 626779
15/06/2016 57.00p 58.25p 56.50p 56.50p 569464
14/06/2016 59.00p 59.00p 57.00p 57.00p 584124
13/06/2016 57.75p 58.00p 57.25p 57.50p 602083
10/06/2016 59.00p 59.00p 57.50p 57.50p 401127
09/06/2016 59.00p 59.00p 58.00p 58.00p 302510
08/06/2016 58.25p 58.75p 58.00p 58.25p 553491
07/06/2016 58.50p 59.50p 58.25p 58.25p 443696
06/06/2016 58.50p 59.50p 58.50p 59.00p 288906
03/06/2016 59.25p 60.00p 58.75p 58.75p 245066
02/06/2016 58.25p 60.00p 58.25p 59.25p 536753
01/06/2016 58.25p 59.25p 58.00p 59.25p 438152
31/05/2016 58.75p 59.25p 58.25p 59.25p 978169
27/05/2016 59.50p 59.50p 58.50p 59.00p 509638
26/05/2016 58.75p 59.50p 58.75p 59.00p 422724
25/05/2016 60.00p 60.00p 59.10p 59.50p 334242
24/05/2016 60.00p 60.00p 58.50p 59.25p 554446
23/05/2016 59.50p 59.75p 59.00p 59.25p 583859
20/05/2016 59.25p 59.75p 59.00p 59.25p 1139282
19/05/2016 59.50p 59.50p 58.75p 59.50p 245658
18/05/2016 58.50p 59.25p 57.75p 59.25p 1130849
17/05/2016 58.50p 58.50p 58.00p 58.00p 368126
16/05/2016 58.50p 58.50p 57.50p 58.00p 271639
13/05/2016 58.00p 58.25p 57.75p 58.25p 390327
12/05/2016 57.50p 58.50p 57.50p 58.00p 365587
11/05/2016 57.50p 58.50p 57.50p 57.75p 1062649
10/05/2016 57.00p 58.00p 57.00p 57.75p 558214
09/05/2016 56.50p 58.00p 56.50p 57.25p 391529
06/05/2016 57.50p 58.00p 56.92p 57.75p 235010
05/05/2016 55.50p 57.25p 54.50p 57.25p 1973746
04/05/2016 58.50p 58.50p 55.50p 55.75p 2129584
03/05/2016 60.00p 60.00p 57.50p 57.50p 2420594
29/04/2016 60.00p 60.00p 58.50p 58.50p 687791
28/04/2016 60.75p 60.75p 59.00p 59.00p 701870
27/04/2016 60.75p 61.00p 60.00p 60.25p 397078
26/04/2016 59.25p 60.50p 59.25p 60.50p 627528
25/04/2016 60.00p 60.00p 59.50p 60.00p 541300
22/04/2016 59.00p 60.00p 58.75p 59.25p 476869
21/04/2016 60.50p 60.50p 59.19p 59.25p 320358
20/04/2016 59.25p 60.25p 59.25p 59.50p 582645
19/04/2016 60.00p 60.00p 59.25p 59.50p 507585
18/04/2016 59.25p 59.90p 59.25p 59.25p 464646
15/04/2016 60.00p 60.32p 59.50p 59.50p 720044
14/04/2016 59.75p 60.75p 59.50p 60.00p 2529792
13/04/2016 60.25p 60.25p 59.32p 59.75p 411644
12/04/2016 60.25p 60.25p 59.25p 59.50p 466104
11/04/2016 60.25p 60.25p 59.50p 59.75p 534909
08/04/2016 59.00p 60.00p 59.00p 59.50p 623408
07/04/2016 60.25p 60.25p 59.00p 59.00p 523432
06/04/2016 59.50p 60.25p 59.25p 59.75p 460823
05/04/2016 60.50p 60.50p 59.00p 59.75p 829598
04/04/2016 60.50p 60.50p 59.50p 60.50p 3144980
01/04/2016 60.75p 60.75p 59.50p 59.50p 362895
31/03/2016 60.00p 61.00p 59.75p 60.75p 880492
30/03/2016 60.25p 60.75p 59.75p 60.75p 637293
29/03/2016 59.00p 60.25p 59.00p 60.25p 564902
24/03/2016 59.25p 60.00p 59.25p 60.00p 398387
23/03/2016 59.75p 60.50p 59.50p 59.50p 629521
22/03/2016 60.25p 60.25p 59.76p 60.25p 945187
21/03/2016 60.00p 60.50p 59.15p 60.25p 935490
18/03/2016 59.00p 60.00p 58.70p 60.00p 1423188
17/03/2016 58.75p 59.00p 58.00p 59.00p 763943
16/03/2016 58.75p 59.00p 57.75p 57.75p 551931
15/03/2016 59.00p 59.00p 57.75p 57.75p 609819
14/03/2016 59.00p 59.25p 58.08p 59.25p 672391
11/03/2016 58.00p 59.00p 58.00p 59.00p 401722
10/03/2016 58.75p 59.00p 58.00p 58.25p 527868
09/03/2016 58.00p 58.75p 57.75p 58.75p 511376
08/03/2016 58.75p 59.00p 58.25p 58.50p 841725
07/03/2016 58.00p 58.60p 58.00p 58.50p 549987
04/03/2016 57.50p 59.00p 56.86p 59.00p 890590
03/03/2016 57.00p 57.50p 56.57p 57.25p 557912
02/03/2016 56.75p 57.00p 56.25p 56.25p 471381
01/03/2016 57.00p 57.25p 56.00p 56.75p 1725728
29/02/2016 57.25p 57.25p 56.19p 57.00p 459162
26/02/2016 57.00p 57.25p 56.00p 56.25p 402885
25/02/2016 56.00p 57.25p 56.00p 56.50p 379493
24/02/2016 57.00p 57.00p 56.00p 56.50p 333335
23/02/2016 56.25p 57.50p 56.00p 56.25p 648886
22/02/2016 57.50p 57.50p 56.25p 56.50p 165645
19/02/2016 56.25p 57.20p 56.25p 56.50p 356666
18/02/2016 57.50p 57.50p 56.00p 56.50p 578167
17/02/2016 56.50p 57.25p 56.26p 57.00p 219129
16/02/2016 56.50p 57.11p 56.25p 57.00p 322012
15/02/2016 56.50p 56.75p 56.00p 56.00p 310179
12/02/2016 57.75p 57.75p 56.00p 56.00p 715447
11/02/2016 56.50p 57.72p 56.50p 56.75p 342670
10/02/2016 58.50p 58.50p 57.25p 57.25p 466879
09/02/2016 59.00p 59.00p 57.25p 57.25p 616082
08/02/2016 58.75p 59.50p 58.25p 58.25p 484466
05/02/2016 58.75p 59.50p 58.75p 59.00p 238223
04/02/2016 59.00p 60.00p 58.75p 58.75p 306720
03/02/2016 58.50p 59.50p 58.50p 58.75p 367521
02/02/2016 59.50p 59.50p 58.50p 58.50p 351319
01/02/2016 59.00p 59.25p 58.50p 58.50p 1392323
29/01/2016 57.25p 58.40p 57.25p 58.00p 495209
28/01/2016 58.50p 58.50p 57.25p 57.25p 402917
27/01/2016 57.50p 58.25p 57.25p 57.25p 465275
26/01/2016 58.50p 58.50p 57.50p 57.50p 356175
25/01/2016 58.50p 58.50p 57.50p 57.50p 344130
22/01/2016 57.75p 58.25p 57.50p 57.50p 280603
21/01/2016 57.25p 57.75p 56.75p 56.75p 525303
20/01/2016 58.75p 59.25p 57.25p 57.25p 1033308
19/01/2016 60.00p 60.00p 58.75p 58.75p 416753
18/01/2016 58.75p 59.75p 58.75p 59.25p 401821
15/01/2016 59.00p 59.75p 58.75p 59.25p 785453
14/01/2016 60.00p 60.00p 59.25p 59.75p 536323
13/01/2016 59.00p 60.25p 59.00p 59.50p 306718
12/01/2016 60.25p 60.25p 59.25p 59.25p 357151
11/01/2016 60.00p 60.00p 59.00p 59.00p 427219
08/01/2016 59.25p 60.25p 59.00p 59.00p 521983
07/01/2016 59.75p 60.00p 59.25p 59.25p 1012231
06/01/2016 60.75p 60.75p 60.00p 60.00p 291774
05/01/2016 60.75p 60.75p 60.00p 60.00p 318911
04/01/2016 59.50p 60.25p 59.50p 59.75p 347676
31/12/2015 59.50p 60.50p 59.50p 59.50p 82917
30/12/2015 60.75p 60.75p 59.75p 60.00p 437532
29/12/2015 60.00p 60.75p 60.00p 60.00p 263253
24/12/2015 60.00p 60.50p 59.94p 60.50p 225522
23/12/2015 60.75p 60.75p 59.75p 60.50p 496808
22/12/2015 59.50p 60.68p 59.50p 59.75p 423717
21/12/2015 59.25p 60.25p 59.25p 59.50p 339776
18/12/2015 59.50p 60.50p 59.25p 59.25p 1703969
17/12/2015 60.00p 60.25p 59.50p 60.25p 667775
16/12/2015 59.75p 60.25p 59.50p 59.50p 541992
15/12/2015 59.75p 59.79p 59.00p 59.50p 699485
14/12/2015 58.50p 59.75p 58.50p 59.25p 593929
11/12/2015 58.50p 59.25p 58.50p 58.75p 188607
10/12/2015 58.75p 59.25p 58.50p 58.50p 275367
09/12/2015 59.75p 59.75p 58.50p 58.75p 519232
08/12/2015 59.00p 59.50p 59.00p 59.25p 158077
07/12/2015 60.25p 60.25p 59.00p 59.00p 484759
04/12/2015 60.25p 60.25p 59.00p 59.25p 212982
03/12/2015 60.25p 60.25p 59.00p 59.75p 232237
02/12/2015 59.25p 60.50p 59.25p 59.50p 440411
01/12/2015 59.50p 60.25p 59.50p 59.75p 1537076
30/11/2015 59.75p 59.97p 59.25p 59.25p 1126421
27/11/2015 59.50p 59.68p 59.25p 59.50p 419195
26/11/2015 59.25p 59.75p 59.25p 59.50p 350346
25/11/2015 59.25p 60.00p 59.25p 59.75p 513730
24/11/2015 60.00p 60.00p 59.25p 59.75p 623923
23/11/2015 59.75p 60.00p 59.25p 59.25p 409127
20/11/2015 60.00p 60.00p 59.38p 59.75p 385452
19/11/2015 59.25p 60.00p 59.25p 59.75p 312159
18/11/2015 60.25p 60.25p 59.00p 59.25p 389801
17/11/2015 60.25p 60.25p 59.50p 59.50p 207751
16/11/2015 60.00p 60.00p 59.50p 59.75p 411925
13/11/2015 59.00p 59.78p 59.00p 59.50p 446135
12/11/2015 59.00p 59.75p 59.00p 59.00p 1247196
11/11/2015 59.75p 60.75p 59.75p 59.75p 328332
10/11/2015 60.25p 60.50p 59.50p 59.75p 515656
09/11/2015 60.75p 60.75p 59.50p 59.50p 646163
06/11/2015 59.75p 60.50p 59.75p 60.50p 156409
05/11/2015 60.00p 60.75p 59.96p 60.00p 325191
04/11/2015 59.75p 60.50p 59.75p 60.25p 399733
03/11/2015 59.75p 60.25p 59.25p 59.25p 1163393
02/11/2015 59.50p 60.25p 59.50p 60.00p 311178
30/10/2015 60.25p 60.25p 59.50p 59.50p 328506
29/10/2015 60.25p 60.25p 59.60p 60.00p 709405
28/10/2015 59.50p 60.00p 59.50p 59.75p 413544
27/10/2015 59.75p 60.25p 59.50p 59.75p 203345
26/10/2015 59.75p 60.25p 59.75p 60.00p 310255
23/10/2015 60.25p 60.25p 59.25p 60.00p 219487
22/10/2015 60.00p 60.00p 59.50p 60.00p 449523
21/10/2015 59.75p 60.00p 59.10p 59.75p 499810
20/10/2015 59.75p 59.75p 58.75p 59.50p 494730
19/10/2015 59.00p 59.00p 58.50p 59.00p 227254
16/10/2015 58.50p 59.00p 58.50p 58.75p 595244
15/10/2015 58.50p 59.25p 58.50p 58.50p 415854
14/10/2015 59.25p 59.25p 58.50p 59.25p 290848
13/10/2015 58.75p 59.25p 58.50p 59.25p 628031
12/10/2015 59.50p 59.50p 58.75p 59.25p 271363
09/10/2015 59.50p 59.50p 58.75p 59.50p 427076
08/10/2015 58.25p 59.50p 58.25p 59.50p 882957
07/10/2015 59.00p 59.00p 58.25p 58.75p 246300
06/10/2015 58.50p 58.75p 58.00p 58.50p 521859
05/10/2015 59.00p 59.00p 57.75p 58.25p 355971
02/10/2015 58.00p 58.63p 57.50p 57.50p 336661
01/10/2015 59.00p 59.00p 58.00p 58.00p 291310
30/09/2015 58.75p 58.75p 58.00p 58.25p 504389
29/09/2015 58.75p 58.75p 58.09p 58.25p 706265

*Close Price adjusted for both dividends and splits