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
26/02/2014 53.25p 53.50p 53.03p 53.25p 90444
25/02/2014 53.75p 53.75p 53.25p 53.25p 473024
24/02/2014 53.00p 53.98p 53.00p 53.75p 418884
21/02/2014 53.75p 53.75p 53.50p 53.50p 501353
20/02/2014 53.50p 54.00p 53.50p 53.75p 380641
19/02/2014 54.00p 54.00p 53.35p 53.75p 174535
18/02/2014 53.50p 54.00p 53.25p 53.25p 617880
17/02/2014 53.75p 54.00p 53.25p 53.25p 441489
14/02/2014 53.00p 54.00p 53.00p 53.75p 281061
13/02/2014 53.50p 54.00p 53.25p 54.00p 367262
12/02/2014 53.75p 54.48p 53.50p 54.00p 899865
11/02/2014 54.50p 54.50p 53.50p 54.00p 545013
10/02/2014 53.75p 54.25p 53.50p 53.50p 905095
07/02/2014 53.50p 54.25p 53.50p 54.00p 707757
06/02/2014 54.00p 54.00p 53.25p 53.50p 428171
05/02/2014 53.50p 54.00p 53.25p 53.25p 378104
04/02/2014 53.50p 54.25p 53.00p 53.50p 629950
03/02/2014 54.00p 54.00p 53.00p 53.00p 323621
31/01/2014 54.00p 54.00p 53.00p 54.00p 957226
30/01/2014 53.50p 54.00p 53.25p 53.50p 726605
29/01/2014 53.00p 53.69p 52.25p 53.25p 908234
28/01/2014 52.75p 52.75p 52.00p 52.25p 287293
27/01/2014 52.50p 52.75p 52.00p 52.50p 472205
24/01/2014 53.00p 53.00p 52.25p 52.50p 1160439
23/01/2014 52.75p 53.00p 52.50p 52.50p 881146
22/01/2014 52.25p 53.50p 52.25p 52.75p 673211
21/01/2014 51.75p 52.25p 51.75p 52.00p 948856
20/01/2014 52.00p 52.00p 51.36p 51.50p 357873
17/01/2014 51.00p 52.00p 51.00p 52.00p 496282
16/01/2014 50.50p 51.66p 50.50p 51.50p 746754
15/01/2014 50.25p 51.00p 50.25p 50.75p 744363
14/01/2014 50.25p 50.94p 50.25p 50.50p 2449629
13/01/2014 50.00p 51.00p 50.00p 50.50p 837455
10/01/2014 49.25p 50.50p 49.25p 50.25p 3115637
09/01/2014 49.00p 49.50p 49.00p 49.00p 205418
08/01/2014 49.50p 50.25p 49.00p 49.50p 1596092
07/01/2014 50.25p 50.75p 50.08p 50.25p 380883
06/01/2014 50.00p 50.31p 49.75p 50.00p 314780
03/01/2014 50.25p 50.25p 49.50p 50.00p 397409
02/01/2014 50.00p 50.25p 49.50p 49.50p 189284
31/12/2013 50.50p 50.50p 49.50p 50.00p 33881
30/12/2013 50.25p 50.50p 49.75p 49.75p 182949
27/12/2013 49.50p 50.50p 49.50p 50.50p 213521
24/12/2013 50.50p 50.50p 49.46p 50.50p 74001
23/12/2013 50.50p 50.50p 49.91p 50.25p 260905
20/12/2013 49.25p 50.50p 49.25p 50.50p 986108
19/12/2013 49.00p 50.25p 49.00p 49.50p 5219317
18/12/2013 49.00p 49.82p 49.00p 49.50p 196889
17/12/2013 49.00p 49.93p 49.00p 49.25p 333145
16/12/2013 49.25p 50.00p 49.25p 49.50p 686938
13/12/2013 49.00p 49.75p 49.00p 49.75p 284314
12/12/2013 49.75p 49.75p 49.25p 49.50p 387459
11/12/2013 49.75p 49.75p 49.25p 49.75p 563466
10/12/2013 49.75p 49.90p 49.14p 49.75p 196449
09/12/2013 49.00p 49.75p 49.00p 49.25p 252805
06/12/2013 49.75p 49.75p 49.00p 49.00p 3071262
05/12/2013 48.75p 49.75p 48.75p 49.75p 1393167
04/12/2013 49.50p 49.50p 48.73p 49.00p 2413830
03/12/2013 49.50p 49.75p 48.96p 49.50p 723821
02/12/2013 49.00p 50.00p 49.00p 49.75p 221693
29/11/2013 48.50p 49.75p 48.50p 49.25p 962528
28/11/2013 48.75p 49.25p 48.69p 49.25p 619576
27/11/2013 48.75p 49.00p 48.50p 49.00p 855003
26/11/2013 48.25p 49.00p 48.25p 49.00p 1027767
25/11/2013 47.50p 48.50p 47.50p 48.50p 230418
22/11/2013 47.75p 48.50p 47.75p 48.50p 1529729
21/11/2013 48.00p 48.50p 47.75p 47.75p 180008
20/11/2013 47.75p 48.50p 47.75p 48.25p 207625
19/11/2013 48.00p 48.75p 47.75p 48.75p 237389
18/11/2013 48.75p 48.75p 48.00p 48.25p 270783
15/11/2013 48.00p 48.75p 48.00p 48.75p 259504
14/11/2013 48.25p 48.75p 48.06p 48.75p 173255
13/11/2013 48.00p 48.75p 48.00p 48.25p 190727
12/11/2013 47.75p 48.50p 47.75p 48.50p 320641
11/11/2013 47.75p 48.50p 47.75p 48.50p 103353
08/11/2013 48.50p 48.50p 47.75p 48.50p 147281
07/11/2013 48.25p 48.50p 47.50p 48.50p 293979
06/11/2013 48.00p 48.50p 47.50p 48.25p 251176
05/11/2013 49.00p 49.00p 48.00p 48.50p 269170
04/11/2013 49.00p 49.00p 48.00p 49.00p 140822
01/11/2013 48.50p 49.00p 38.50p 49.00p 503129
31/10/2013 48.25p 48.50p 48.00p 48.50p 657885
30/10/2013 48.50p 48.50p 48.00p 48.50p 464742
29/10/2013 49.00p 49.00p 48.25p 48.25p 333945
28/10/2013 48.75p 49.00p 48.00p 49.00p 397929
25/10/2013 48.75p 48.75p 48.25p 48.75p 106720
24/10/2013 48.25p 49.00p 48.25p 48.25p 1276566
23/10/2013 48.00p 49.00p 48.00p 48.75p 1040989
22/10/2013 48.00p 49.00p 47.92p 49.00p 470057
21/10/2013 48.00p 48.50p 47.25p 48.25p 492462
18/10/2013 47.75p 47.75p 47.05p 47.25p 137842
17/10/2013 47.50p 48.00p 46.50p 47.25p 380598
16/10/2013 46.75p 47.25p 46.08p 46.75p 174613
15/10/2013 46.50p 47.00p 45.78p 46.75p 568172
14/10/2013 46.50p 46.50p 45.78p 46.50p 166089
11/10/2013 46.50p 46.50p 46.00p 46.50p 207270
10/10/2013 46.50p 46.50p 45.50p 46.00p 462516
09/10/2013 46.50p 46.50p 45.50p 45.75p 1754696
08/10/2013 46.75p 46.75p 46.00p 46.00p 269855
07/10/2013 45.75p 46.75p 45.75p 46.75p 111523
04/10/2013 46.75p 46.75p 45.96p 46.00p 351462
03/10/2013 46.00p 46.75p 46.00p 46.00p 475144
02/10/2013 46.75p 46.75p 45.75p 46.00p 684199
01/10/2013 46.00p 46.70p 46.00p 46.25p 794541
30/09/2013 46.00p 47.00p 46.00p 46.50p 2186043
27/09/2013 46.50p 47.00p 46.00p 46.00p 492005
26/09/2013 47.00p 47.00p 46.50p 46.50p 68265
25/09/2013 46.75p 47.13p 46.50p 47.00p 207142
24/09/2013 47.25p 47.50p 46.50p 46.50p 465251
23/09/2013 46.75p 47.50p 46.75p 47.00p 223199
20/09/2013 47.25p 47.25p 46.25p 46.75p 656581
19/09/2013 47.00p 48.00p 46.25p 46.25p 309000
18/09/2013 47.50p 47.91p 47.00p 47.00p 351004
17/09/2013 46.00p 47.25p 46.00p 47.25p 279959
16/09/2013 45.75p 47.25p 45.75p 47.25p 480756
13/09/2013 44.75p 47.00p 44.75p 46.50p 588962
12/09/2013 44.75p 46.00p 44.75p 45.50p 208495
11/09/2013 45.00p 46.00p 45.00p 46.00p 906472
10/09/2013 44.50p 45.75p 44.50p 45.50p 2191129
09/09/2013 44.50p 45.75p 44.50p 45.00p 2159271
06/09/2013 45.50p 45.50p 44.50p 44.50p 593436
05/09/2013 44.50p 45.50p 44.50p 45.00p 372412
04/09/2013 45.50p 45.50p 44.25p 44.50p 370730
03/09/2013 45.25p 45.75p 44.25p 44.25p 794659
02/09/2013 45.25p 45.75p 45.25p 45.25p 241122
30/08/2013 45.25p 45.80p 45.25p 45.50p 247508
29/08/2013 45.25p 46.00p 45.25p 45.25p 157520
28/08/2013 45.25p 46.00p 45.25p 45.75p 239091
27/08/2013 45.25p 46.00p 45.25p 46.00p 417106
23/08/2013 46.00p 46.50p 44.50p 45.25p 924943
22/08/2013 46.00p 46.56p 46.00p 46.25p 554692
21/08/2013 46.50p 47.00p 45.75p 46.75p 375537
20/08/2013 46.75p 46.75p 45.50p 45.75p 151678
19/08/2013 46.50p 46.50p 45.76p 46.50p 277843
16/08/2013 45.00p 46.00p 45.00p 46.00p 186923
15/08/2013 45.00p 46.00p 45.00p 46.00p 189831
14/08/2013 44.75p 45.75p 44.75p 45.75p 250755
13/08/2013 44.50p 45.75p 44.50p 45.75p 451214
12/08/2013 44.75p 45.75p 44.50p 45.75p 286844
09/08/2013 44.50p 45.75p 44.50p 45.50p 382461
08/08/2013 45.25p 45.75p 44.50p 44.50p 1124602
07/08/2013 44.75p 45.50p 44.00p 45.00p 514709
06/08/2013 44.00p 45.75p 44.00p 45.50p 1342532
05/08/2013 45.50p 46.00p 44.00p 44.00p 670744
02/08/2013 45.00p 45.30p 44.75p 44.75p 276835
01/08/2013 44.50p 45.25p 44.50p 45.25p 445532
31/07/2013 44.75p 44.75p 44.25p 44.75p 420825
30/07/2013 44.50p 45.00p 44.25p 44.75p 434110
29/07/2013 44.75p 44.75p 44.25p 44.50p 182806
26/07/2013 44.75p 44.75p 44.19p 44.50p 467983
25/07/2013 44.25p 44.75p 43.75p 44.25p 305759
24/07/2013 44.00p 44.25p 43.25p 44.25p 269903
23/07/2013 43.75p 43.75p 43.00p 43.75p 223344
22/07/2013 42.50p 44.00p 42.50p 43.00p 190314
19/07/2013 43.00p 43.43p 41.15p 43.00p 1269336
18/07/2013 44.00p 45.00p 44.00p 44.25p 198851
17/07/2013 45.00p 45.00p 44.00p 44.25p 190390
16/07/2013 45.25p 45.25p 44.00p 44.25p 361012
15/07/2013 44.50p 45.25p 44.25p 45.00p 555883
12/07/2013 44.75p 45.25p 44.00p 45.25p 773676
11/07/2013 44.50p 44.60p 44.00p 44.00p 292264
10/07/2013 43.75p 44.00p 43.72p 44.00p 249596
09/07/2013 43.50p 43.75p 43.25p 43.75p 260978
08/07/2013 43.25p 43.50p 43.25p 43.50p 234406
05/07/2013 42.75p 43.50p 42.75p 43.25p 423315
04/07/2013 43.50p 43.50p 42.50p 43.50p 456668
03/07/2013 43.25p 43.50p 42.25p 43.50p 408850
02/07/2013 42.25p 43.75p 42.25p 43.75p 463688
01/07/2013 42.50p 43.50p 42.25p 42.25p 292804
28/06/2013 42.25p 43.50p 42.25p 42.50p 268748
27/06/2013 42.50p 43.50p 42.50p 43.00p 206831
26/06/2013 42.25p 43.25p 42.25p 43.00p 381071
25/06/2013 43.50p 43.50p 42.25p 42.25p 244411
24/06/2013 42.75p 43.50p 42.25p 42.25p 457277
21/06/2013 42.75p 43.75p 42.50p 42.50p 528996
20/06/2013 43.50p 44.00p 42.75p 43.25p 240435
19/06/2013 43.00p 44.50p 43.00p 43.50p 1112448
18/06/2013 41.75p 43.81p 41.75p 43.00p 609477
17/06/2013 41.50p 43.00p 41.50p 42.75p 224123
14/06/2013 41.50p 43.00p 41.50p 42.25p 123590
13/06/2013 41.50p 42.75p 41.25p 41.50p 579310
12/06/2013 42.00p 43.00p 41.50p 41.50p 460576
11/06/2013 42.50p 43.50p 42.00p 42.00p 562553
10/06/2013 42.50p 43.50p 42.50p 43.50p 391768
07/06/2013 43.00p 44.00p 43.00p 43.00p 872501
06/06/2013 43.00p 44.25p 43.00p 43.50p 2447831
05/06/2013 43.75p 44.25p 43.00p 43.75p 675432
04/06/2013 43.25p 43.75p 43.00p 43.50p 1500580
03/06/2013 42.75p 43.25p 42.25p 43.00p 1020304
31/05/2013 42.75p 43.00p 42.30p 43.00p 877881
30/05/2013 42.00p 42.75p 42.00p 42.75p 391200
29/05/2013 42.50p 42.50p 41.73p 42.25p 368870
28/05/2013 41.50p 42.50p 41.50p 42.00p 550119
24/05/2013 42.00p 42.50p 42.00p 42.50p 268227
23/05/2013 42.25p 42.25p 41.50p 42.25p 532267
22/05/2013 42.25p 42.25p 41.50p 42.25p 627360
21/05/2013 40.75p 42.25p 40.75p 42.25p 987648
20/05/2013 41.75p 41.75p 41.00p 41.75p 537554
17/05/2013 41.50p 41.75p 40.98p 41.25p 624961
16/05/2013 41.50p 41.50p 40.75p 40.75p 277290

*Close Price adjusted for both dividends and splits