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
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
24/04/2012 34.25p 34.25p 33.75p 33.75p 478356
23/04/2012 34.00p 34.50p 33.75p 33.75p 760743
20/04/2012 34.25p 34.47p 34.00p 34.00p 152321
19/04/2012 34.00p 34.47p 33.75p 34.25p 190037
18/04/2012 33.50p 34.50p 33.50p 34.00p 348108
17/04/2012 33.75p 34.47p 33.60p 33.75p 379944
16/04/2012 34.50p 34.50p 33.50p 33.50p 417695
13/04/2012 33.75p 34.34p 33.65p 34.00p 265392
12/04/2012 34.50p 34.50p 33.75p 33.75p 247703
11/04/2012 33.75p 34.25p 33.75p 34.25p 272251
10/04/2012 34.50p 34.50p 33.50p 34.25p 440828
05/04/2012 34.75p 34.75p 34.00p 34.75p 480043
04/04/2012 34.50p 35.00p 33.75p 34.50p 373825
03/04/2012 34.50p 35.00p 34.25p 35.00p 394194
02/04/2012 34.75p 35.00p 34.55p 35.00p 436157
30/03/2012 35.25p 35.25p 34.50p 35.00p 467652
29/03/2012 34.75p 35.50p 34.50p 34.50p 324684
28/03/2012 34.75p 35.10p 34.50p 34.75p 351768
27/03/2012 35.00p 35.25p 34.61p 34.75p 302468
26/03/2012 34.75p 35.24p 34.50p 34.50p 732779
23/03/2012 34.75p 35.50p 34.50p 34.50p 271610
22/03/2012 35.00p 35.25p 34.85p 35.25p 1282588
21/03/2012 34.50p 35.00p 34.50p 35.00p 296385
20/03/2012 35.25p 35.25p 34.58p 35.00p 500938
19/03/2012 35.50p 35.50p 34.43p 34.50p 243894
16/03/2012 35.50p 35.50p 34.70p 34.75p 967174
15/03/2012 35.00p 35.25p 34.60p 34.75p 756938
14/03/2012 36.00p 36.00p 34.75p 35.50p 552012
13/03/2012 35.25p 35.75p 35.08p 35.75p 142832
12/03/2012 35.00p 35.33p 34.83p 35.25p 1356569
09/03/2012 36.00p 36.00p 34.50p 35.00p 206013
08/03/2012 36.00p 36.00p 35.25p 35.50p 403280
07/03/2012 35.75p 36.25p 35.75p 35.75p 197294
06/03/2012 36.50p 36.75p 35.50p 35.75p 505401
05/03/2012 35.75p 36.25p 35.50p 36.00p 513013
02/03/2012 36.00p 36.25p 35.25p 35.75p 175831
01/03/2012 35.00p 36.00p 35.00p 35.75p 415072
29/02/2012 34.50p 35.49p 34.50p 35.00p 136863
28/02/2012 35.50p 35.50p 34.93p 35.50p 2086404
27/02/2012 35.50p 35.50p 34.50p 35.25p 206661
24/02/2012 35.50p 35.50p 35.03p 35.25p 436426
23/02/2012 34.75p 35.50p 34.75p 35.25p 388364
22/02/2012 35.00p 35.75p 34.25p 34.50p 402974
21/02/2012 34.75p 35.50p 34.25p 35.25p 374310
20/02/2012 34.50p 34.75p 34.00p 34.75p 393750
17/02/2012 33.50p 34.50p 33.50p 34.50p 777538
16/02/2012 34.25p 34.25p 33.50p 33.50p 157894
15/02/2012 34.00p 34.25p 33.75p 34.25p 323184
14/02/2012 33.50p 33.75p 33.00p 33.50p 541692
13/02/2012 33.25p 33.49p 32.95p 33.00p 295305
10/02/2012 33.00p 33.25p 33.00p 33.13p 540391
09/02/2012 33.25p 33.25p 32.75p 33.00p 511497
08/02/2012 32.75p 33.25p 32.75p 33.25p 252256
07/02/2012 33.00p 33.25p 32.88p 33.00p 482368
06/02/2012 33.00p 33.00p 32.50p 33.00p 582226
03/02/2012 32.75p 33.00p 32.50p 33.00p 896297
02/02/2012 32.75p 32.75p 32.25p 32.75p 958356
01/02/2012 32.50p 32.75p 32.12p 32.75p 633169
31/01/2012 32.75p 33.25p 32.62p 33.25p 996787
30/01/2012 32.75p 33.00p 32.50p 32.75p 988218
27/01/2012 32.75p 33.24p 32.50p 32.75p 1320748
26/01/2012 33.25p 33.34p 32.50p 33.25p 1389578
25/01/2012 33.00p 33.59p 32.50p 33.25p 818925
24/01/2012 33.00p 33.00p 32.50p 32.50p 237956
23/01/2012 33.00p 33.00p 32.50p 32.50p 359262
20/01/2012 33.00p 33.00p 32.50p 32.50p 280014
19/01/2012 33.25p 33.25p 32.75p 33.00p 458914
18/01/2012 32.75p 33.25p 32.62p 33.25p 407817
17/01/2012 33.00p 33.00p 32.58p 32.75p 95986
16/01/2012 32.17p 33.00p 32.17p 32.25p 224144
13/01/2012 32.75p 32.75p 32.00p 32.50p 363187
12/01/2012 32.00p 33.00p 32.00p 32.50p 460315
11/01/2012 32.75p 32.75p 32.00p 32.00p 47931
10/01/2012 32.25p 32.48p 32.00p 32.25p 317831
09/01/2012 32.50p 32.50p 31.75p 32.25p 205994
06/01/2012 32.50p 32.50p 31.75p 32.50p 286342
05/01/2012 33.00p 33.00p 32.00p 32.25p 753453
04/01/2012 33.00p 33.00p 32.25p 32.75p 131418
03/01/2012 33.75p 33.75p 32.00p 33.00p 262243
30/12/2011 33.00p 33.25p 32.19p 33.25p 91888
29/12/2011 32.25p 33.00p 32.25p 33.00p 91276
28/12/2011 33.00p 33.00p 32.00p 32.25p 26107
23/12/2011 32.00p 32.50p 31.76p 32.00p 97499
22/12/2011 31.75p 32.75p 31.75p 32.00p 135586
21/12/2011 33.00p 33.00p 31.50p 31.75p 907302
20/12/2011 33.25p 33.25p 32.00p 32.00p 61131
19/12/2011 32.00p 32.30p 31.75p 31.75p 187962
16/12/2011 33.00p 33.50p 32.00p 32.00p 714219
15/12/2011 34.00p 34.00p 33.00p 33.50p 576313
14/12/2011 33.25p 34.00p 32.75p 34.00p 425661
13/12/2011 33.00p 34.50p 33.00p 33.00p 117784
12/12/2011 33.50p 33.84p 32.50p 32.50p 224970
09/12/2011 34.00p 34.00p 33.00p 33.00p 81527
08/12/2011 33.50p 34.00p 32.89p 34.00p 174128
07/12/2011 34.00p 34.50p 33.61p 34.50p 112497
06/12/2011 34.00p 34.65p 34.00p 34.50p 96958
05/12/2011 33.50p 34.62p 33.36p 34.00p 80455
02/12/2011 34.00p 34.25p 33.12p 34.25p 66280
01/12/2011 33.25p 33.75p 33.00p 33.75p 227391
30/11/2011 33.75p 34.50p 33.00p 33.00p 384683
29/11/2011 32.75p 33.90p 32.75p 33.00p 59570
28/11/2011 33.75p 34.00p 32.41p 34.00p 269536
25/11/2011 33.25p 34.25p 32.87p 33.25p 173796
24/11/2011 34.00p 34.75p 33.83p 34.25p 109973
23/11/2011 34.00p 34.75p 34.00p 34.00p 108615
22/11/2011 34.00p 34.65p 33.95p 34.00p 158010
21/11/2011 34.00p 35.00p 33.50p 34.00p 236141
18/11/2011 34.25p 35.00p 33.76p 34.00p 57983
17/11/2011 34.25p 35.00p 34.00p 34.00p 149912
16/11/2011 35.00p 35.00p 34.25p 34.25p 93706
15/11/2011 34.75p 35.00p 34.25p 34.25p 75643
14/11/2011 35.25p 35.50p 34.28p 35.25p 60405
11/11/2011 34.50p 36.52p 34.25p 34.25p 852323
10/11/2011 34.50p 35.50p 34.50p 34.50p 64911
09/11/2011 35.00p 36.25p 34.92p 35.75p 69245
08/11/2011 36.50p 37.00p 35.75p 36.00p 919684
07/11/2011 36.50p 37.00p 35.50p 36.50p 445305
04/11/2011 36.50p 37.50p 36.50p 36.50p 581659
03/11/2011 37.75p 37.75p 36.50p 36.50p 1402625
02/11/2011 36.50p 37.50p 36.50p 37.25p 124735
01/11/2011 37.00p 37.75p 36.65p 37.25p 412527
31/10/2011 36.50p 37.75p 36.50p 37.00p 398536
28/10/2011 36.50p 37.75p 36.50p 37.75p 212826
27/10/2011 37.00p 37.75p 36.50p 37.75p 253941
26/10/2011 36.00p 37.00p 36.00p 36.50p 38502
25/10/2011 36.00p 37.00p 35.55p 37.00p 127055
24/10/2011 35.75p 36.15p 35.65p 36.00p 104764
21/10/2011 35.25p 36.00p 34.50p 36.00p 88212
20/10/2011 34.25p 36.00p 34.25p 35.25p 86076
19/10/2011 35.00p 35.50p 34.67p 35.50p 41389
18/10/2011 34.00p 35.25p 34.00p 34.25p 183314
17/10/2011 34.75p 35.00p 34.60p 35.00p 92304
14/10/2011 34.50p 35.25p 33.81p 35.25p 152316
13/10/2011 34.50p 34.75p 33.50p 34.00p 352993

*Close Price adjusted for both dividends and splits