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
04/12/2009 40.75p 40.75p 39.00p 39.50p 255902
03/12/2009 40.50p 40.50p 39.00p 39.75p 580332
02/12/2009 40.75p 40.75p 39.50p 40.50p 581504
01/12/2009 40.00p 41.00p 40.00p 40.75p 435782
30/11/2009 40.00p 41.40p 38.75p 40.25p 307283
27/11/2009 38.50p 41.75p 38.50p 39.50p 978040
26/11/2009 41.75p 42.00p 37.00p 37.00p 907699
25/11/2009 41.00p 41.50p 40.25p 40.25p 258041
24/11/2009 42.75p 42.75p 41.00p 41.00p 400101
23/11/2009 41.50p 42.75p 41.25p 42.50p 113130
20/11/2009 42.00p 44.39p 40.75p 40.75p 305359
19/11/2009 45.50p 45.64p 43.00p 43.00p 187753
18/11/2009 42.75p 45.25p 41.85p 44.75p 371571
17/11/2009 41.50p 43.00p 41.35p 43.00p 727845
16/11/2009 41.75p 42.00p 40.75p 41.25p 223784
13/11/2009 40.00p 42.00p 40.00p 42.00p 51086
12/11/2009 41.50p 41.75p 39.75p 40.50p 481023
11/11/2009 40.50p 41.75p 39.75p 41.75p 472828
10/11/2009 41.50p 41.50p 39.25p 40.00p 209792
09/11/2009 43.00p 44.00p 40.00p 41.75p 180902
06/11/2009 44.00p 44.00p 41.25p 41.50p 730781
05/11/2009 44.00p 45.25p 43.00p 44.50p 800011
04/11/2009 43.25p 44.75p 42.75p 44.75p 422767
03/11/2009 43.50p 44.00p 43.25p 43.25p 411848
02/11/2009 44.00p 44.00p 43.50p 43.50p 262275
30/10/2009 43.00p 44.50p 43.00p 44.50p 229567
29/10/2009 42.50p 44.25p 42.00p 43.00p 230059
28/10/2009 43.25p 44.25p 41.75p 42.25p 413614
27/10/2009 43.00p 43.25p 41.00p 41.75p 471002
26/10/2009 41.50p 42.50p 41.50p 41.75p 60400
23/10/2009 40.25p 44.00p 40.00p 43.00p 356114
22/10/2009 42.00p 42.00p 40.00p 40.25p 377028
21/10/2009 41.75p 42.75p 39.25p 42.25p 308572
20/10/2009 41.00p 41.50p 40.00p 40.00p 135866
19/10/2009 39.50p 41.50p 38.75p 41.50p 515632
16/10/2009 39.25p 39.25p 38.50p 39.25p 1220578
15/10/2009 40.25p 40.25p 38.75p 39.50p 760052
14/10/2009 38.50p 39.75p 38.50p 39.75p 1673033
13/10/2009 40.50p 40.50p 38.00p 38.00p 477741
12/10/2009 39.50p 40.50p 39.50p 40.25p 741015
09/10/2009 40.75p 40.75p 39.50p 40.25p 672106
08/10/2009 41.00p 41.75p 40.75p 41.50p 643197
07/10/2009 42.25p 42.25p 41.00p 41.75p 468855
06/10/2009 43.75p 43.75p 41.75p 42.75p 602341
05/10/2009 43.00p 44.00p 42.50p 43.75p 915306
02/10/2009 43.00p 43.50p 42.75p 42.75p 231199
01/10/2009 44.50p 44.50p 43.50p 44.00p 1533583
30/09/2009 42.75p 44.00p 42.25p 44.00p 1300217
29/09/2009 41.75p 42.75p 40.25p 42.75p 417068
28/09/2009 41.00p 41.75p 40.00p 41.75p 90545
25/09/2009 41.00p 42.00p 41.00p 41.00p 343117
24/09/2009 42.75p 42.75p 41.50p 41.50p 511583
23/09/2009 42.75p 42.75p 41.25p 41.25p 800482
22/09/2009 42.00p 43.00p 41.25p 43.00p 352134
21/09/2009 43.00p 43.00p 39.50p 41.75p 488561

*Close Price adjusted for both dividends and splits