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
25/06/2015 59.00p 59.00p 58.75p 58.75p 374354
24/06/2015 59.00p 59.25p 58.50p 59.00p 800805
23/06/2015 57.50p 59.00p 57.50p 58.50p 3073794
22/06/2015 57.50p 58.25p 57.25p 57.50p 645406
19/06/2015 57.50p 58.00p 57.00p 58.00p 1919108
18/06/2015 57.50p 57.50p 56.75p 57.00p 883252
17/06/2015 57.25p 57.92p 56.75p 57.25p 926670
16/06/2015 57.00p 57.74p 57.00p 57.00p 470136
15/06/2015 57.25p 57.67p 56.75p 57.25p 1942745
12/06/2015 58.00p 58.01p 56.75p 57.25p 2033769
11/06/2015 58.00p 58.00p 56.75p 57.00p 1955095
10/06/2015 57.00p 58.00p 56.75p 57.00p 808990
09/06/2015 56.75p 57.75p 56.75p 57.00p 579606
08/06/2015 57.25p 57.50p 56.75p 56.75p 3024993
05/06/2015 57.75p 58.49p 57.25p 57.50p 911031
04/06/2015 57.75p 58.50p 57.75p 58.25p 521883
03/06/2015 58.50p 58.50p 57.75p 57.75p 452787
02/06/2015 58.25p 59.00p 57.75p 57.75p 582380
01/06/2015 58.00p 58.80p 58.00p 58.25p 461310
29/05/2015 59.25p 59.25p 58.00p 58.50p 690968
28/05/2015 59.25p 60.00p 58.25p 58.25p 921287
27/05/2015 60.50p 60.58p 59.25p 59.25p 873746
26/05/2015 60.50p 60.75p 60.00p 60.25p 298010
22/05/2015 60.50p 60.75p 59.75p 60.25p 642896
21/05/2015 60.75p 60.75p 60.25p 60.50p 375357
20/05/2015 60.75p 60.75p 60.25p 60.75p 271965
19/05/2015 60.25p 60.75p 60.08p 60.75p 434956
18/05/2015 60.50p 60.75p 60.19p 60.50p 360990
15/05/2015 60.50p 60.75p 60.00p 60.25p 453999
14/05/2015 60.00p 60.75p 60.00p 60.50p 504595
13/05/2015 59.25p 60.75p 59.25p 60.00p 519271
12/05/2015 59.25p 60.50p 59.25p 59.25p 349433
11/05/2015 60.25p 60.50p 59.75p 60.00p 333319
08/05/2015 59.25p 60.50p 59.25p 59.25p 615415
07/05/2015 59.75p 60.12p 59.00p 59.00p 832218
06/05/2015 61.25p 61.35p 60.75p 61.00p 464340
05/05/2015 61.25p 61.75p 61.00p 61.00p 358552
01/05/2015 61.25p 61.55p 61.25p 61.50p 249234
30/04/2015 61.00p 61.75p 61.00p 61.50p 436259
29/04/2015 61.00p 62.00p 60.75p 60.75p 638802
28/04/2015 61.75p 61.75p 61.00p 61.00p 614577
27/04/2015 62.25p 62.25p 61.25p 61.50p 254196
24/04/2015 61.75p 62.00p 61.50p 61.50p 316318
23/04/2015 62.25p 62.25p 61.75p 61.75p 317556
22/04/2015 61.75p 62.33p 61.75p 62.00p 476792
21/04/2015 61.50p 62.24p 61.50p 61.75p 351191
20/04/2015 61.25p 62.25p 61.25p 62.25p 433888
17/04/2015 62.25p 62.25p 61.25p 61.50p 873960
16/04/2015 62.75p 62.75p 62.00p 62.25p 553733
15/04/2015 62.75p 62.75p 62.00p 62.50p 767176
14/04/2015 63.00p 63.00p 62.00p 62.00p 876923
13/04/2015 63.00p 63.00p 62.25p 62.25p 798534
10/04/2015 63.00p 63.00p 62.50p 62.75p 511748
09/04/2015 63.00p 63.00p 62.40p 62.75p 607710
08/04/2015 62.75p 63.00p 62.75p 62.75p 517171
07/04/2015 62.75p 62.75p 62.45p 62.75p 456965
02/04/2015 62.25p 62.75p 62.25p 62.50p 563290
01/04/2015 61.75p 62.75p 61.75p 62.25p 583127
31/03/2015 61.75p 62.50p 61.50p 62.25p 1381350
30/03/2015 61.25p 62.00p 61.25p 62.00p 840685
27/03/2015 61.00p 61.50p 60.75p 61.50p 600474
26/03/2015 61.00p 61.50p 60.75p 61.25p 381154
25/03/2015 61.00p 61.50p 60.75p 61.00p 444542
24/03/2015 61.50p 61.50p 60.66p 61.00p 635966
23/03/2015 61.25p 61.25p 60.50p 61.00p 655170
20/03/2015 61.25p 61.25p 60.25p 61.25p 1340056
19/03/2015 60.25p 61.00p 60.25p 60.25p 819332
18/03/2015 60.75p 60.75p 60.25p 60.50p 659937
17/03/2015 61.25p 61.25p 60.25p 60.75p 537498
16/03/2015 61.00p 61.50p 61.00p 61.25p 433677
13/03/2015 60.75p 61.50p 60.75p 61.00p 407944
12/03/2015 60.75p 61.25p 60.75p 61.00p 338039
11/03/2015 61.00p 61.50p 60.75p 61.00p 666510
10/03/2015 61.50p 61.50p 61.00p 61.25p 425424
09/03/2015 61.25p 61.59p 61.25p 61.25p 680534
06/03/2015 60.75p 61.61p 60.75p 61.25p 347327
05/03/2015 60.75p 61.75p 56.10p 61.75p 47736704
04/03/2015 62.00p 62.00p 60.75p 61.75p 935908
03/03/2015 60.50p 62.00p 60.50p 61.75p 570668
02/03/2015 60.50p 61.00p 60.50p 61.00p 419451
27/02/2015 60.75p 61.00p 60.00p 61.00p 854991
26/02/2015 60.75p 60.75p 59.75p 60.25p 442851
25/02/2015 60.50p 60.50p 59.50p 60.00p 646194
24/02/2015 60.50p 60.50p 59.50p 60.00p 412905
23/02/2015 60.25p 60.50p 59.50p 59.75p 458504
20/02/2015 59.50p 60.25p 59.44p 60.00p 455867
19/02/2015 60.50p 60.50p 59.50p 60.00p 732088
18/02/2015 59.50p 60.50p 59.50p 59.75p 1087611
17/02/2015 60.00p 60.50p 59.50p 60.25p 613069
16/02/2015 60.50p 60.50p 59.75p 60.50p 318331
13/02/2015 59.75p 60.50p 59.56p 60.25p 839177
12/02/2015 60.00p 60.06p 59.25p 59.75p 816335
11/02/2015 59.50p 60.22p 59.25p 59.25p 414417
10/02/2015 59.25p 59.75p 59.25p 59.50p 505018
09/02/2015 59.50p 59.85p 59.25p 59.50p 684541
06/02/2015 60.25p 60.25p 59.25p 59.50p 480187
05/02/2015 60.00p 60.25p 59.40p 60.25p 498528
04/02/2015 60.50p 60.75p 60.00p 60.75p 455303
03/02/2015 60.25p 60.50p 59.95p 60.50p 500800
02/02/2015 59.00p 61.00p 59.00p 61.00p 939006
30/01/2015 59.50p 60.00p 59.50p 60.00p 537218
29/01/2015 59.75p 60.00p 59.00p 60.00p 566041
28/01/2015 61.00p 61.00p 58.25p 59.75p 1432933
27/01/2015 61.75p 61.75p 60.50p 60.75p 942531
26/01/2015 61.75p 61.75p 61.25p 61.75p 273684
23/01/2015 62.00p 62.00p 61.25p 61.75p 1099558
22/01/2015 62.00p 62.00p 61.25p 61.25p 513495
21/01/2015 62.00p 62.00p 61.00p 61.75p 699634
20/01/2015 61.25p 61.75p 60.75p 61.75p 610528
19/01/2015 61.00p 61.25p 60.25p 61.25p 421776
16/01/2015 61.00p 61.00p 60.25p 60.25p 327111
15/01/2015 60.50p 61.00p 60.37p 60.50p 199212
14/01/2015 60.00p 61.12p 60.00p 60.25p 578203
13/01/2015 60.50p 61.00p 60.46p 61.00p 376613
12/01/2015 60.25p 61.00p 60.20p 61.00p 400757
09/01/2015 61.00p 61.00p 60.00p 60.75p 255282
08/01/2015 60.25p 61.00p 60.25p 61.00p 487746
07/01/2015 59.75p 60.25p 59.75p 60.25p 516434
06/01/2015 59.50p 60.10p 59.50p 60.00p 611119
05/01/2015 60.00p 60.50p 59.51p 59.75p 390778
02/01/2015 59.75p 60.10p 59.50p 60.00p 137459
31/12/2014 59.25p 60.00p 59.25p 59.50p 77521
30/12/2014 59.75p 60.00p 59.50p 60.00p 113387
29/12/2014 59.75p 60.00p 59.57p 60.00p 176840
24/12/2014 60.00p 60.00p 59.68p 60.00p 43395
23/12/2014 59.25p 59.75p 58.50p 59.50p 390959
22/12/2014 59.25p 59.75p 58.75p 59.25p 944196
19/12/2014 58.25p 59.25p 58.25p 59.25p 3877540
18/12/2014 58.00p 59.00p 58.00p 58.75p 900982
17/12/2014 58.00p 58.75p 58.00p 58.25p 275040
16/12/2014 58.50p 58.57p 58.25p 58.50p 688879
15/12/2014 59.00p 59.00p 58.25p 58.50p 897277
12/12/2014 58.50p 58.85p 58.25p 58.25p 227823
11/12/2014 58.75p 59.00p 58.50p 59.00p 220501
10/12/2014 58.25p 58.75p 58.25p 58.75p 329190
09/12/2014 58.25p 58.90p 58.25p 58.75p 311633
08/12/2014 59.00p 59.00p 58.50p 58.75p 411122
05/12/2014 59.00p 59.00p 58.50p 58.75p 474975
04/12/2014 58.25p 59.00p 58.25p 58.25p 293009
03/12/2014 59.00p 59.00p 58.25p 58.50p 313171
02/12/2014 59.00p 59.00p 58.50p 59.00p 223629
01/12/2014 58.50p 59.00p 58.25p 58.25p 617041
28/11/2014 58.75p 59.00p 58.25p 59.00p 564310
27/11/2014 57.75p 58.50p 57.75p 58.00p 1014170
26/11/2014 58.50p 58.50p 57.75p 57.75p 494021
25/11/2014 58.25p 58.75p 57.50p 57.50p 6857222
24/11/2014 58.00p 58.75p 58.00p 58.50p 779657
21/11/2014 58.50p 58.75p 57.96p 58.00p 741455
20/11/2014 57.50p 58.50p 57.50p 58.00p 282167
19/11/2014 58.25p 58.50p 57.50p 58.50p 730287
18/11/2014 58.50p 58.50p 57.50p 58.00p 648917
17/11/2014 59.00p 59.25p 57.75p 58.50p 932145
14/11/2014 59.50p 60.25p 59.50p 60.00p 1214407
13/11/2014 59.50p 60.00p 59.50p 60.00p 382735
12/11/2014 59.75p 61.00p 59.75p 60.50p 1220463
11/11/2014 60.25p 61.00p 59.72p 60.50p 864746
10/11/2014 59.50p 60.25p 59.40p 60.00p 3268321
07/11/2014 60.25p 60.25p 59.40p 59.75p 4589039
06/11/2014 60.25p 60.25p 59.50p 59.50p 360203
05/11/2014 59.25p 60.25p 59.25p 60.00p 988632
04/11/2014 59.50p 59.75p 59.25p 59.75p 504852
03/11/2014 58.75p 59.50p 58.75p 59.50p 597655
31/10/2014 59.00p 59.50p 58.50p 59.50p 1030585
30/10/2014 58.75p 59.00p 57.75p 59.00p 506641
29/10/2014 58.00p 58.75p 57.53p 58.25p 700117
28/10/2014 57.50p 58.00p 56.75p 57.50p 512683
27/10/2014 56.50p 57.50p 56.50p 57.50p 291387
24/10/2014 57.25p 57.50p 56.76p 57.50p 289197
23/10/2014 56.00p 57.25p 56.00p 57.25p 509282
22/10/2014 56.50p 57.25p 55.93p 57.00p 790441
21/10/2014 55.50p 56.50p 55.50p 56.50p 465520
20/10/2014 55.50p 56.25p 55.50p 56.25p 780269
17/10/2014 55.50p 56.00p 55.50p 56.00p 458288
16/10/2014 55.00p 56.03p 54.50p 55.50p 988123
15/10/2014 55.50p 56.25p 55.00p 55.50p 716387
14/10/2014 56.25p 56.25p 55.50p 55.75p 306142
13/10/2014 55.50p 56.25p 55.50p 55.50p 354241
10/10/2014 55.50p 56.50p 55.50p 55.75p 243201
09/10/2014 56.00p 56.75p 56.00p 56.50p 248348
08/10/2014 55.75p 56.25p 55.50p 56.00p 277826
07/10/2014 56.75p 56.75p 56.00p 56.25p 496956
06/10/2014 56.25p 56.75p 56.00p 56.25p 360029
03/10/2014 56.00p 56.83p 55.75p 55.75p 793496
02/10/2014 56.00p 57.00p 55.75p 56.00p 579222
01/10/2014 57.50p 57.50p 55.75p 55.75p 547925
30/09/2014 57.00p 57.73p 56.75p 57.00p 508271
29/09/2014 56.50p 57.75p 56.50p 57.75p 570858
26/09/2014 56.25p 57.25p 56.25p 57.25p 267707
25/09/2014 56.25p 57.00p 56.25p 56.75p 612017
24/09/2014 56.00p 56.75p 56.00p 56.75p 428388
23/09/2014 56.50p 56.50p 56.00p 56.25p 610801
22/09/2014 56.50p 56.50p 56.00p 56.25p 296235
19/09/2014 56.50p 57.00p 56.19p 56.25p 1147634
18/09/2014 55.50p 56.15p 54.75p 55.50p 545970
17/09/2014 55.25p 55.50p 55.00p 55.50p 675229
16/09/2014 55.00p 55.25p 54.50p 54.50p 1161233
15/09/2014 55.00p 55.00p 54.25p 54.50p 278759
12/09/2014 54.75p 55.34p 54.25p 54.50p 502320
11/09/2014 54.75p 55.25p 54.50p 54.75p 592541
10/09/2014 54.00p 55.31p 53.50p 54.75p 940344

*Close Price adjusted for both dividends and splits