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
07/02/2013 37.75p 37.75p 37.00p 37.25p 432451
06/02/2013 37.75p 37.75p 37.25p 37.25p 503885
05/02/2013 38.25p 38.25p 37.51p 38.00p 396029
04/02/2013 38.25p 38.25p 37.75p 37.75p 433345
01/02/2013 38.25p 38.25p 37.75p 38.00p 355628
31/01/2013 38.00p 38.00p 37.50p 37.75p 1078684
30/01/2013 37.50p 38.00p 37.25p 38.00p 980744
29/01/2013 37.00p 37.63p 36.75p 37.50p 2872410
28/01/2013 37.00p 37.25p 36.75p 37.00p 1129400
25/01/2013 37.00p 37.25p 36.75p 37.00p 2341543
24/01/2013 38.00p 38.21p 37.00p 37.25p 1464697
23/01/2013 38.25p 38.57p 38.00p 38.00p 791404
22/01/2013 38.00p 38.48p 38.00p 38.00p 660019
21/01/2013 38.25p 38.33p 38.00p 38.00p 806544
18/01/2013 38.00p 38.29p 38.00p 38.25p 584348
17/01/2013 38.50p 38.50p 38.00p 38.00p 1407805
16/01/2013 38.75p 38.75p 38.00p 38.00p 1416031
15/01/2013 39.00p 39.00p 38.50p 38.75p 1082177
14/01/2013 38.75p 39.00p 38.75p 39.00p 303637
11/01/2013 38.75p 39.00p 38.75p 38.75p 1337589
10/01/2013 39.00p 39.00p 38.75p 38.75p 1588262
09/01/2013 38.75p 39.00p 38.75p 39.00p 391687
08/01/2013 39.25p 39.25p 38.75p 39.00p 1175762
07/01/2013 39.25p 39.25p 38.81p 39.25p 738990
04/01/2013 39.25p 39.25p 38.87p 39.25p 500077
03/01/2013 39.25p 39.25p 38.75p 39.25p 268410
02/01/2013 39.25p 39.50p 38.75p 39.25p 586494
31/12/2012 38.50p 39.75p 38.50p 39.25p 98418
28/12/2012 39.25p 39.75p 38.75p 39.25p 267887
27/12/2012 39.00p 39.25p 38.86p 39.25p 84765
24/12/2012 38.50p 39.25p 38.50p 39.25p 19230
21/12/2012 39.25p 39.25p 38.50p 38.50p 1429711
20/12/2012 39.00p 39.00p 38.50p 39.00p 372992
19/12/2012 38.75p 39.00p 38.50p 39.00p 173926
18/12/2012 38.75p 39.00p 38.75p 39.00p 254315
17/12/2012 39.00p 39.00p 38.50p 39.00p 276717
14/12/2012 39.00p 39.00p 38.50p 38.75p 287775
13/12/2012 39.00p 39.00p 38.50p 39.00p 511027
12/12/2012 39.00p 39.00p 38.50p 38.50p 343478
11/12/2012 38.75p 39.06p 38.50p 39.00p 799421
10/12/2012 38.50p 39.25p 38.31p 38.75p 645607
07/12/2012 38.25p 38.25p 37.75p 38.00p 245176
06/12/2012 38.25p 38.39p 37.75p 38.25p 542549
05/12/2012 38.50p 38.50p 37.75p 37.75p 655639
04/12/2012 38.75p 38.75p 38.00p 38.25p 291314
03/12/2012 38.75p 38.75p 38.00p 38.50p 688300
30/11/2012 38.50p 38.75p 38.00p 38.25p 450635
29/11/2012 38.75p 38.75p 38.00p 38.75p 362708
28/11/2012 38.75p 38.75p 38.00p 38.50p 460167
27/11/2012 38.75p 38.75p 38.00p 38.50p 332652
26/11/2012 38.25p 38.50p 38.00p 38.00p 188282
23/11/2012 38.25p 38.75p 38.00p 38.50p 286015
22/11/2012 38.75p 38.75p 38.00p 38.75p 151266
21/11/2012 38.75p 38.75p 38.00p 38.75p 91381
20/11/2012 38.75p 38.75p 38.00p 38.00p 325610
19/11/2012 38.75p 38.75p 38.00p 38.75p 303198
16/11/2012 38.75p 38.75p 38.00p 38.00p 852616
15/11/2012 38.75p 38.75p 38.25p 38.50p 211903
14/11/2012 38.25p 38.75p 38.25p 38.50p 312854
13/11/2012 39.00p 39.00p 38.00p 38.00p 387718
12/11/2012 39.00p 39.00p 38.50p 38.50p 477279
09/11/2012 39.00p 39.00p 38.50p 38.50p 591868
08/11/2012 39.00p 39.00p 38.50p 39.00p 212431
07/11/2012 39.00p 39.00p 38.50p 38.50p 383170
06/11/2012 38.75p 39.00p 38.75p 38.75p 414436
05/11/2012 38.75p 39.00p 38.75p 39.00p 937340
02/11/2012 39.00p 39.00p 38.25p 38.75p 628924
01/11/2012 39.50p 39.50p 38.75p 38.75p 667386
31/10/2012 39.25p 39.50p 39.00p 39.00p 267485
30/10/2012 39.75p 39.75p 39.25p 39.63p 814160
29/10/2012 39.75p 39.75p 39.25p 39.25p 265834
26/10/2012 39.75p 40.00p 39.25p 39.75p 201674
25/10/2012 39.50p 39.75p 39.36p 39.75p 272263
24/10/2012 39.50p 39.75p 39.25p 39.50p 556641
23/10/2012 39.50p 39.75p 39.25p 39.25p 150327
22/10/2012 39.26p 39.63p 39.25p 39.25p 436330
19/10/2012 39.75p 39.75p 39.25p 39.25p 217285
18/10/2012 39.75p 39.75p 39.25p 39.50p 163246
17/10/2012 39.75p 39.75p 39.25p 39.50p 360985
16/10/2012 39.75p 39.75p 39.25p 39.50p 144798
15/10/2012 39.50p 39.63p 39.25p 39.25p 374152
12/10/2012 39.25p 39.75p 39.00p 39.25p 313257
11/10/2012 39.25p 39.25p 39.00p 39.00p 179788
10/10/2012 39.50p 39.50p 39.00p 39.25p 599438
09/10/2012 39.50p 39.50p 39.00p 39.25p 363314
08/10/2012 39.00p 39.25p 39.00p 39.00p 127728
05/10/2012 39.00p 39.50p 39.00p 39.00p 909879
04/10/2012 39.25p 39.25p 39.00p 39.00p 438058
03/10/2012 39.50p 39.50p 39.00p 39.25p 660460
02/10/2012 39.00p 39.50p 39.00p 39.00p 268245
01/10/2012 39.00p 39.50p 38.75p 39.25p 626517
28/09/2012 39.25p 39.25p 38.87p 39.00p 229628
27/09/2012 39.00p 39.38p 38.50p 39.00p 234946
26/09/2012 39.00p 39.19p 38.50p 38.75p 302827
25/09/2012 38.25p 39.00p 38.25p 38.50p 360904
24/09/2012 39.00p 39.00p 38.25p 38.25p 375461
21/09/2012 38.75p 39.25p 38.50p 39.00p 839294
20/09/2012 39.00p 39.71p 38.50p 39.00p 479935
19/09/2012 39.50p 40.00p 39.00p 39.50p 734276
18/09/2012 40.75p 40.88p 39.50p 39.50p 308321
17/09/2012 41.00p 41.00p 40.75p 41.00p 325946
14/09/2012 41.00p 41.00p 40.00p 41.00p 497420
13/09/2012 40.75p 41.00p 40.50p 40.75p 263141
12/09/2012 41.00p 41.00p 40.17p 41.00p 573945
11/09/2012 40.50p 41.50p 40.35p 41.00p 373286
10/09/2012 40.50p 40.69p 39.75p 40.50p 238300
07/09/2012 40.25p 41.00p 40.00p 41.00p 521312
06/09/2012 40.50p 40.50p 40.11p 40.50p 351448
05/09/2012 40.00p 40.25p 39.50p 40.25p 195922
04/09/2012 40.25p 40.50p 39.75p 39.75p 577138
03/09/2012 40.00p 40.25p 39.63p 40.25p 398033
31/08/2012 39.50p 40.00p 39.50p 40.00p 1158123
30/08/2012 40.00p 40.25p 39.50p 40.00p 266439
29/08/2012 40.00p 40.00p 39.66p 39.75p 339640
28/08/2012 39.75p 40.24p 39.65p 39.75p 304751
24/08/2012 39.50p 39.80p 39.38p 39.75p 538677
23/08/2012 39.50p 39.50p 39.08p 39.25p 401602
22/08/2012 39.25p 39.50p 38.80p 39.50p 207293
21/08/2012 39.50p 39.50p 39.00p 39.25p 454527
20/08/2012 39.25p 39.50p 38.83p 39.00p 360752
17/08/2012 38.50p 39.25p 38.31p 39.00p 428120
16/08/2012 38.75p 38.75p 38.30p 38.75p 484945
15/08/2012 38.00p 38.75p 38.00p 38.25p 218960
14/08/2012 38.25p 39.00p 38.25p 38.75p 1025627
13/08/2012 38.00p 38.50p 37.90p 38.50p 348993
10/08/2012 37.75p 38.25p 37.00p 38.00p 630108
09/08/2012 37.50p 37.75p 37.14p 37.75p 262832
08/08/2012 37.00p 37.50p 37.00p 37.50p 375233
07/08/2012 37.25p 37.25p 36.83p 37.25p 515070
06/08/2012 37.25p 37.25p 36.85p 37.25p 231677
03/08/2012 36.75p 37.25p 36.75p 37.25p 1409150
02/08/2012 36.75p 37.00p 36.00p 36.75p 457578
01/08/2012 36.25p 37.00p 36.00p 36.75p 769852
31/07/2012 37.25p 37.25p 36.75p 37.00p 576800
30/07/2012 37.00p 37.10p 36.75p 37.00p 279873
27/07/2012 37.00p 37.25p 36.75p 37.00p 405931
26/07/2012 37.00p 37.25p 36.75p 36.75p 180489
25/07/2012 37.00p 37.25p 36.75p 37.00p 489001
24/07/2012 36.75p 37.24p 36.75p 37.00p 324661
23/07/2012 37.00p 37.25p 36.75p 37.00p 408804
20/07/2012 37.00p 37.25p 37.00p 37.25p 355905
19/07/2012 37.50p 37.50p 36.50p 37.25p 317696
18/07/2012 37.00p 37.10p 36.50p 36.50p 183994
17/07/2012 36.50p 36.75p 36.25p 36.50p 872803
16/07/2012 36.25p 36.66p 36.00p 36.25p 525020
13/07/2012 36.25p 37.00p 36.00p 36.25p 338333
12/07/2012 37.00p 37.00p 36.00p 36.50p 103212
11/07/2012 36.75p 37.00p 36.00p 36.75p 453954
10/07/2012 36.00p 36.50p 36.00p 36.50p 142114
09/07/2012 36.25p 36.55p 36.00p 36.25p 270218
06/07/2012 36.25p 37.25p 36.25p 37.25p 389443
05/07/2012 34.75p 37.28p 34.75p 37.00p 757623
04/07/2012 34.25p 35.20p 33.50p 35.00p 563530
03/07/2012 33.50p 34.25p 32.75p 34.25p 407747
02/07/2012 32.25p 34.25p 32.25p 33.50p 1094348
29/06/2012 32.25p 32.50p 32.25p 32.50p 376754
28/06/2012 32.25p 32.50p 32.00p 32.25p 2397866
27/06/2012 32.25p 32.25p 32.00p 32.25p 401183
26/06/2012 32.25p 32.50p 32.00p 32.00p 555480
25/06/2012 32.75p 32.75p 32.00p 32.00p 507561
22/06/2012 32.75p 32.75p 32.25p 32.25p 502116
21/06/2012 32.25p 32.75p 32.25p 32.75p 290332
20/06/2012 32.75p 32.75p 32.25p 32.25p 885774
19/06/2012 32.75p 32.75p 32.25p 32.25p 394773
18/06/2012 32.25p 32.75p 32.00p 32.25p 212743
15/06/2012 32.75p 33.00p 32.25p 33.00p 777629
14/06/2012 32.36p 32.74p 32.25p 32.25p 336013
13/06/2012 33.00p 33.00p 32.25p 32.25p 497717
12/06/2012 32.25p 33.25p 32.25p 32.75p 217321
11/06/2012 32.75p 33.50p 32.50p 32.50p 491624
08/06/2012 33.50p 33.50p 32.75p 32.75p 333604
07/06/2012 33.50p 33.50p 32.79p 33.00p 249691
06/06/2012 33.25p 33.50p 32.75p 33.50p 507336
01/06/2012 33.50p 33.70p 33.25p 33.50p 288213
31/05/2012 33.50p 33.75p 33.25p 33.25p 448600
30/05/2012 33.50p 33.75p 33.25p 33.25p 323126
29/05/2012 33.50p 33.80p 33.50p 33.50p 236484
28/05/2012 33.75p 34.00p 33.50p 33.50p 369574
25/05/2012 34.00p 34.00p 33.75p 33.75p 501632
24/05/2012 33.75p 34.00p 33.75p 33.75p 401804
23/05/2012 34.00p 34.00p 33.75p 33.75p 304494
22/05/2012 34.00p 34.00p 33.75p 33.75p 655303
21/05/2012 33.75p 34.10p 33.75p 33.75p 867428
18/05/2012 34.25p 34.50p 33.75p 33.75p 136844
17/05/2012 34.75p 35.15p 34.50p 34.50p 241833
16/05/2012 35.00p 35.50p 34.50p 34.75p 358954
15/05/2012 35.75p 35.75p 34.75p 34.75p 300487
14/05/2012 35.75p 35.75p 35.10p 35.25p 338814
11/05/2012 36.00p 36.00p 35.25p 35.50p 849959
10/05/2012 35.75p 35.75p 35.50p 35.75p 228322
09/05/2012 35.75p 35.75p 35.50p 35.50p 560545
08/05/2012 36.00p 36.00p 35.50p 35.50p 991883
04/05/2012 36.00p 36.25p 35.50p 35.50p 390454
03/05/2012 35.50p 36.09p 35.24p 35.50p 1649225
02/05/2012 34.50p 34.50p 33.50p 34.50p 507692
01/05/2012 34.25p 34.75p 34.03p 34.75p 1315907
30/04/2012 34.00p 34.45p 34.00p 34.25p 411702
27/04/2012 34.25p 34.25p 34.00p 34.00p 106076
26/04/2012 34.25p 34.45p 34.01p 34.25p 413713
25/04/2012 34.00p 34.25p 33.50p 34.00p 236929

*Close Price adjusted for both dividends and splits