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
11/07/2011 38.25p 39.00p 37.25p 38.00p 531067
08/07/2011 39.00p 39.00p 38.00p 39.00p 1215071
07/07/2011 38.50p 39.50p 38.50p 39.00p 665075
06/07/2011 38.50p 38.95p 38.50p 38.50p 148815
05/07/2011 39.25p 39.25p 38.51p 39.00p 318006
04/07/2011 39.00p 39.50p 38.75p 39.50p 1425039
01/07/2011 39.25p 39.25p 37.75p 39.00p 406997
30/06/2011 38.00p 39.25p 38.00p 39.25p 98805
29/06/2011 38.00p 38.75p 37.25p 38.75p 127628
28/06/2011 37.75p 37.75p 37.25p 37.25p 96567
27/06/2011 37.50p 38.50p 37.25p 37.25p 178813
24/06/2011 38.50p 38.65p 37.25p 37.63p 281471
23/06/2011 38.50p 38.50p 37.86p 38.00p 561017
22/06/2011 38.00p 38.35p 37.86p 38.25p 111658
21/06/2011 37.75p 38.25p 37.50p 38.00p 307398
20/06/2011 37.75p 38.25p 37.50p 38.00p 207489
17/06/2011 39.00p 39.00p 37.75p 37.75p 406303
16/06/2011 38.75p 39.13p 37.25p 37.25p 333567
15/06/2011 39.50p 39.50p 38.00p 38.75p 489147
14/06/2011 39.75p 39.75p 38.50p 39.50p 200492
13/06/2011 38.75p 40.00p 38.60p 40.00p 127460
10/06/2011 39.00p 39.65p 38.64p 38.75p 1614904
09/06/2011 38.50p 39.75p 38.10p 39.50p 417885
08/06/2011 38.50p 38.85p 38.00p 38.00p 556287
07/06/2011 38.75p 39.00p 37.75p 38.75p 1144959
06/06/2011 39.50p 40.00p 38.75p 39.00p 777726
03/06/2011 38.50p 39.50p 38.50p 38.50p 245914
02/06/2011 39.25p 39.25p 38.50p 38.50p 96021
01/06/2011 39.00p 39.00p 38.25p 38.75p 349772
31/05/2011 39.25p 39.25p 38.35p 38.75p 236080
27/05/2011 37.75p 39.25p 37.50p 38.75p 392634
26/05/2011 38.00p 38.00p 37.50p 37.50p 171259
25/05/2011 38.00p 38.00p 37.50p 37.50p 133390
24/05/2011 37.50p 38.00p 37.50p 37.75p 31957
23/05/2011 37.75p 38.00p 37.01p 37.75p 133768
20/05/2011 37.50p 37.75p 37.00p 37.75p 256084
19/05/2011 37.75p 37.83p 37.00p 37.00p 214753
18/05/2011 37.50p 38.00p 37.25p 37.50p 148783
17/05/2011 37.75p 37.75p 37.00p 37.00p 157787
16/05/2011 37.00p 38.00p 37.00p 37.25p 137882
13/05/2011 38.00p 38.00p 37.00p 38.00p 274311
12/05/2011 38.00p 38.00p 36.92p 37.00p 253305
11/05/2011 37.75p 38.14p 37.00p 37.75p 417051
10/05/2011 38.50p 38.75p 37.81p 38.75p 247877
09/05/2011 38.25p 38.40p 37.75p 37.75p 1584048
06/05/2011 37.75p 38.50p 37.50p 38.50p 655130
05/05/2011 39.00p 39.00p 38.00p 38.50p 542946
04/05/2011 38.75p 39.00p 38.25p 38.25p 217857
03/05/2011 38.75p 38.75p 38.00p 38.50p 300299
28/04/2011 37.00p 38.75p 36.84p 38.75p 2087224
27/04/2011 37.25p 37.25p 36.75p 37.25p 447780
26/04/2011 37.50p 37.50p 36.75p 37.25p 232060
21/04/2011 37.50p 37.50p 36.75p 37.00p 151237
20/04/2011 37.00p 37.50p 36.75p 36.75p 675308
19/04/2011 37.00p 37.50p 36.75p 36.75p 275587
18/04/2011 37.75p 37.75p 37.00p 37.00p 80850
15/04/2011 37.75p 37.75p 37.00p 37.25p 1210571
14/04/2011 37.75p 37.75p 37.00p 37.00p 112885
13/04/2011 37.25p 37.75p 37.25p 37.75p 233613
12/04/2011 38.25p 38.25p 37.25p 37.25p 971511
11/04/2011 37.75p 38.25p 37.75p 38.25p 184289
08/04/2011 38.00p 38.25p 37.50p 38.25p 869908
07/04/2011 38.00p 38.00p 37.50p 37.75p 128127
06/04/2011 38.25p 38.25p 37.75p 38.00p 1165040
05/04/2011 38.75p 38.75p 38.00p 38.00p 474352
04/04/2011 39.00p 39.00p 38.25p 38.50p 890989
01/04/2011 39.00p 39.50p 38.50p 39.00p 438286
31/03/2011 38.75p 39.00p 38.00p 39.00p 430767
30/03/2011 38.25p 38.75p 38.00p 38.75p 249824
29/03/2011 38.75p 38.75p 38.00p 38.50p 417433
28/03/2011 39.00p 39.50p 38.00p 38.75p 365660
25/03/2011 39.00p 39.00p 38.00p 38.75p 892809
24/03/2011 38.50p 39.00p 38.10p 39.00p 463453
23/03/2011 38.50p 38.50p 37.50p 38.50p 276097
22/03/2011 38.00p 38.25p 37.05p 38.25p 565109
21/03/2011 36.50p 38.00p 36.50p 37.75p 287823
18/03/2011 38.00p 38.50p 37.25p 37.50p 376581
17/03/2011 37.25p 38.50p 37.25p 38.50p 355635
16/03/2011 37.25p 38.70p 37.00p 37.25p 99019
15/03/2011 37.50p 38.75p 37.25p 37.50p 211238
14/03/2011 38.50p 39.00p 37.75p 37.75p 227306
11/03/2011 39.00p 39.00p 38.00p 38.00p 476540
10/03/2011 38.00p 39.00p 37.60p 38.50p 176941
09/03/2011 39.00p 39.00p 38.00p 38.50p 341304
08/03/2011 38.00p 39.00p 38.00p 38.50p 193341
07/03/2011 39.00p 39.00p 38.05p 38.25p 335235
04/03/2011 39.00p 39.00p 38.25p 38.75p 214296
03/03/2011 38.00p 39.00p 38.00p 39.00p 1534587
02/03/2011 39.00p 39.00p 38.05p 38.75p 227845
01/03/2011 38.50p 38.75p 38.00p 38.50p 269135
28/02/2011 38.00p 38.50p 37.25p 38.50p 361095
25/02/2011 37.75p 38.25p 37.25p 38.25p 282711
24/02/2011 38.00p 38.50p 37.35p 38.25p 622754
23/02/2011 37.25p 38.25p 37.00p 38.25p 189945
22/02/2011 38.00p 38.00p 37.00p 38.00p 224033
21/02/2011 38.00p 38.00p 36.80p 38.00p 392838
18/02/2011 38.00p 38.00p 36.85p 37.25p 238556
17/02/2011 37.00p 38.00p 36.75p 36.75p 577139
16/02/2011 37.25p 37.75p 37.00p 37.25p 750740
15/02/2011 36.75p 37.40p 36.75p 37.25p 257110
14/02/2011 37.50p 38.00p 37.45p 37.50p 162903
11/02/2011 37.50p 37.85p 37.10p 37.50p 582152
10/02/2011 37.50p 38.25p 37.50p 37.50p 161308
09/02/2011 37.75p 38.25p 37.50p 37.50p 218563
08/02/2011 38.25p 38.25p 37.50p 38.25p 142416
07/02/2011 38.50p 38.50p 37.75p 37.75p 396235
04/02/2011 38.75p 38.75p 37.85p 38.50p 78850
03/02/2011 38.50p 38.75p 37.50p 38.75p 90170
02/02/2011 39.00p 39.00p 37.75p 38.25p 237598
01/02/2011 38.00p 39.00p 37.75p 38.75p 1302999
31/01/2011 38.00p 39.00p 37.75p 37.75p 3230537
28/01/2011 38.50p 38.75p 38.00p 38.75p 1102499
27/01/2011 39.50p 39.50p 38.25p 39.00p 97756
26/01/2011 40.00p 40.00p 38.75p 38.75p 301357
25/01/2011 40.50p 40.75p 39.00p 40.00p 335329
24/01/2011 38.75p 40.50p 38.75p 39.00p 115920
21/01/2011 40.75p 40.75p 38.75p 39.75p 140022
20/01/2011 40.50p 40.50p 39.00p 39.00p 215835
19/01/2011 40.50p 40.50p 38.75p 40.00p 88406
18/01/2011 40.00p 40.50p 39.32p 40.50p 461003
17/01/2011 39.50p 40.00p 38.75p 40.00p 144152
14/01/2011 38.75p 39.50p 38.50p 39.50p 589009
13/01/2011 40.25p 40.25p 38.36p 39.00p 91642
12/01/2011 39.00p 39.00p 38.25p 39.00p 130128
11/01/2011 38.75p 39.00p 38.50p 39.00p 290589
10/01/2011 39.00p 39.00p 38.25p 38.50p 115924
07/01/2011 38.50p 39.00p 38.50p 38.50p 95714
06/01/2011 38.75p 39.00p 38.50p 38.75p 422774
05/01/2011 38.75p 39.00p 38.50p 39.00p 273465
04/01/2011 38.50p 39.50p 38.50p 38.75p 564931
31/12/2010 39.75p 39.75p 38.75p 39.00p 216270
30/12/2010 38.50p 39.50p 38.50p 39.00p 258970
29/12/2010 38.50p 39.50p 38.50p 39.00p 124810
24/12/2010 38.50p 39.50p 38.50p 39.50p 37145
23/12/2010 39.50p 39.50p 38.50p 38.50p 243530
22/12/2010 39.00p 39.00p 38.75p 39.00p 297497
21/12/2010 39.00p 40.00p 38.75p 40.00p 614672
20/12/2010 39.00p 39.50p 38.75p 39.00p 416316
17/12/2010 39.75p 39.75p 38.75p 39.00p 554062
16/12/2010 40.00p 40.20p 38.50p 40.00p 482924
15/12/2010 39.00p 40.00p 38.50p 38.50p 212642
14/12/2010 40.25p 40.25p 38.73p 39.50p 397749
13/12/2010 40.00p 40.00p 39.00p 39.50p 55879
10/12/2010 40.00p 40.00p 38.75p 39.25p 352965
09/12/2010 39.00p 39.50p 38.75p 39.50p 121771
08/12/2010 38.75p 39.97p 38.75p 38.75p 581039
07/12/2010 40.00p 40.00p 39.00p 39.50p 459084
06/12/2010 40.00p 40.00p 39.25p 39.50p 97279
03/12/2010 39.50p 40.00p 39.25p 40.00p 158290
02/12/2010 39.25p 40.50p 39.05p 40.25p 367609
01/12/2010 40.25p 40.50p 38.80p 40.50p 337314
30/11/2010 40.00p 40.00p 38.80p 40.00p 228888
29/11/2010 40.00p 40.00p 38.75p 38.75p 99833
26/11/2010 38.75p 39.05p 38.75p 38.75p 79333
25/11/2010 38.50p 39.75p 38.50p 39.75p 279645
24/11/2010 39.00p 39.75p 38.50p 38.50p 191631
23/11/2010 39.75p 40.25p 39.00p 39.25p 96389
22/11/2010 39.00p 40.00p 39.00p 39.50p 376934
19/11/2010 39.25p 40.03p 39.25p 40.00p 283311
18/11/2010 40.00p 40.75p 39.50p 40.25p 251105
17/11/2010 39.50p 40.75p 39.50p 39.50p 324902
16/11/2010 41.00p 41.00p 39.50p 40.75p 276032
15/11/2010 39.75p 40.50p 39.50p 40.00p 115288
12/11/2010 40.50p 41.00p 39.50p 40.50p 259703
11/11/2010 39.75p 40.39p 39.50p 39.50p 447261
10/11/2010 40.00p 40.25p 39.50p 39.50p 409818
09/11/2010 40.25p 40.75p 40.00p 40.00p 143315
08/11/2010 41.00p 41.25p 40.50p 40.75p 380317
05/11/2010 43.25p 43.25p 40.50p 41.25p 393363
04/11/2010 41.75p 41.75p 40.75p 41.25p 283657
03/11/2010 41.50p 42.00p 40.75p 41.75p 83117
02/11/2010 41.75p 43.00p 41.75p 42.00p 110204
01/11/2010 43.00p 43.00p 41.75p 42.50p 69878
29/10/2010 41.75p 43.00p 41.50p 42.00p 264526
28/10/2010 40.75p 43.25p 40.75p 42.25p 336869
27/10/2010 40.50p 42.25p 40.50p 41.00p 295773
26/10/2010 41.50p 41.50p 40.75p 41.50p 176439
25/10/2010 41.50p 41.50p 40.74p 41.50p 50674
22/10/2010 41.50p 41.50p 40.50p 40.50p 177259
21/10/2010 42.00p 42.00p 40.25p 41.50p 171985
20/10/2010 40.25p 41.02p 40.25p 40.75p 136945
19/10/2010 41.50p 41.50p 40.25p 40.75p 231075
18/10/2010 40.50p 41.75p 40.25p 41.50p 299704
15/10/2010 43.00p 43.00p 40.60p 41.75p 576170
14/10/2010 43.25p 43.25p 41.50p 43.00p 213541
13/10/2010 42.75p 43.00p 41.50p 42.75p 279609
12/10/2010 43.50p 43.50p 41.50p 43.25p 320879
11/10/2010 43.50p 43.50p 41.75p 43.25p 80358
08/10/2010 42.00p 43.50p 42.00p 43.50p 613954
07/10/2010 41.75p 44.00p 41.75p 43.75p 175577
06/10/2010 44.25p 44.25p 43.00p 44.25p 342382
05/10/2010 44.00p 44.00p 41.86p 44.00p 139620
04/10/2010 44.00p 44.75p 42.25p 44.00p 263710
01/10/2010 44.00p 44.00p 42.10p 43.25p 319294
30/09/2010 43.00p 43.75p 40.50p 42.00p 524263
29/09/2010 44.00p 44.60p 42.75p 43.25p 208316
28/09/2010 44.25p 44.25p 43.50p 44.00p 220818
27/09/2010 43.25p 44.00p 43.25p 44.00p 878911
24/09/2010 43.00p 44.00p 43.00p 44.00p 1131989
23/09/2010 43.50p 44.00p 42.75p 43.75p 1165964

*Close Price adjusted for both dividends and splits