UK Commercial Property Reit Limited (UKCM) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Commercial Property Reit Limited

Date Open High Low Close* Volume
20/06/2016 76.50p 77.80p 76.50p 76.85p 1015170
17/06/2016 76.35p 76.95p 75.65p 76.90p 3004958
16/06/2016 77.50p 77.89p 75.55p 75.55p 2714256
15/06/2016 79.00p 79.00p 77.31p 77.40p 934707
14/06/2016 79.75p 79.85p 77.10p 77.10p 1911899
13/06/2016 80.00p 80.85p 79.80p 79.80p 1048170
10/06/2016 80.15p 80.90p 80.00p 80.00p 815640
09/06/2016 80.30p 81.00p 80.30p 80.30p 1011489
08/06/2016 81.40p 81.55p 80.20p 81.00p 747757
07/06/2016 82.10p 82.50p 80.75p 80.75p 1444343
06/06/2016 82.85p 82.85p 81.00p 81.75p 981664
03/06/2016 82.75p 82.85p 81.55p 82.00p 391918
02/06/2016 81.65p 82.85p 81.65p 82.85p 678188
01/06/2016 82.40p 82.85p 81.50p 82.50p 897765
31/05/2016 82.70p 83.30p 82.29p 83.30p 853252
27/05/2016 82.70p 82.90p 82.05p 82.75p 1037876
26/05/2016 82.20p 82.75p 82.17p 82.35p 477348
25/05/2016 82.50p 82.95p 81.90p 82.60p 1341398
24/05/2016 81.95p 82.50p 81.45p 82.50p 1204485
23/05/2016 81.45p 82.00p 81.28p 81.60p 811066
20/05/2016 81.10p 82.00p 80.65p 82.00p 1194673
19/05/2016 80.45p 81.25p 80.05p 80.85p 827673
18/05/2016 79.05p 81.00p 78.94p 80.90p 1846468
17/05/2016 79.50p 79.50p 78.70p 79.20p 1154063
16/05/2016 79.00p 79.45p 78.50p 79.45p 1067042
13/05/2016 80.50p 80.50p 78.50p 79.40p 1661509
12/05/2016 81.00p 81.00p 80.00p 80.30p 1698852
11/05/2016 81.50p 82.65p 81.10p 81.20p 1493815
10/05/2016 81.50p 82.00p 80.81p 81.95p 2053135
09/05/2016 82.30p 82.49p 80.75p 81.00p 1557278
06/05/2016 82.05p 82.90p 79.85p 82.90p 6149074
05/05/2016 81.40p 82.95p 80.55p 82.80p 1342814
04/05/2016 81.85p 82.00p 80.25p 80.50p 1226716
03/05/2016 83.55p 83.86p 81.50p 81.50p 2904307
29/04/2016 84.30p 85.25p 82.50p 82.95p 2742168
28/04/2016 85.80p 86.70p 82.50p 84.50p 2798115
27/04/2016 86.75p 87.25p 86.25p 87.20p 1223425
26/04/2016 86.75p 87.25p 85.34p 87.20p 1403270
25/04/2016 85.55p 86.70p 85.48p 86.70p 1265643
22/04/2016 85.00p 85.90p 85.00p 85.90p 777657
21/04/2016 86.75p 86.75p 85.00p 85.15p 964906
20/04/2016 86.25p 86.75p 85.75p 86.60p 1082103
19/04/2016 85.00p 86.50p 85.00p 86.10p 1180827
18/04/2016 84.75p 85.75p 84.66p 85.35p 902758
15/04/2016 85.25p 85.25p 84.73p 85.00p 717883
14/04/2016 85.25p 86.00p 85.00p 85.10p 1548532
13/04/2016 85.00p 85.65p 84.65p 85.65p 999303
12/04/2016 84.75p 85.00p 84.40p 84.55p 1030052
11/04/2016 84.45p 85.00p 84.43p 85.00p 1349374
08/04/2016 84.50p 84.90p 84.35p 84.90p 2229076
07/04/2016 84.25p 84.55p 83.75p 84.55p 2346923
06/04/2016 83.75p 84.35p 83.40p 84.15p 1278859
05/04/2016 83.25p 84.35p 83.00p 83.95p 3051461
04/04/2016 83.75p 83.75p 82.50p 83.25p 1283692
01/04/2016 83.75p 83.75p 82.55p 83.15p 869606
31/03/2016 83.60p 83.75p 83.20p 83.45p 1070685
30/03/2016 83.40p 83.70p 83.12p 83.60p 1230926
29/03/2016 82.95p 83.40p 82.80p 83.40p 1350893
24/03/2016 83.25p 83.80p 82.70p 83.00p 1430138
23/03/2016 83.70p 83.70p 82.70p 83.00p 1754000
22/03/2016 84.00p 84.00p 83.00p 83.40p 1652398
21/03/2016 82.50p 83.45p 82.50p 83.10p 1591357
18/03/2016 83.25p 83.93p 81.45p 81.45p 5148123
17/03/2016 82.85p 84.05p 82.50p 84.00p 2278071
16/03/2016 82.90p 83.25p 82.43p 83.25p 1389984
15/03/2016 83.25p 83.25p 82.65p 83.00p 973890
14/03/2016 82.50p 83.24p 81.97p 83.20p 1186616
11/03/2016 82.10p 82.50p 82.00p 82.45p 1914519
10/03/2016 81.05p 82.50p 80.57p 82.40p 1614770
09/03/2016 79.30p 81.50p 79.30p 81.00p 1084375
08/03/2016 79.65p 79.89p 78.50p 79.55p 7093160
07/03/2016 79.50p 79.65p 79.30p 79.50p 1406309
04/03/2016 79.30p 79.81p 78.98p 79.50p 2338013
03/03/2016 79.25p 79.70p 78.99p 79.30p 1882501
02/03/2016 78.70p 79.25p 78.50p 79.15p 1404209
01/03/2016 78.20p 79.00p 78.00p 78.60p 1129353
29/02/2016 78.30p 79.00p 77.97p 78.45p 1002996
26/02/2016 78.55p 78.63p 77.35p 78.10p 1952349
25/02/2016 78.10p 79.00p 78.09p 78.25p 1722959
24/02/2016 78.55p 79.25p 78.00p 78.25p 786076
23/02/2016 79.35p 79.68p 77.00p 78.75p 4017529
22/02/2016 79.65p 80.40p 79.50p 79.50p 1648316
19/02/2016 79.80p 80.20p 79.69p 80.00p 2149646
18/02/2016 78.50p 80.20p 78.50p 80.00p 2065005
17/02/2016 79.15p 79.93p 78.50p 79.40p 862678
16/02/2016 79.25p 80.00p 78.50p 78.50p 1556548
15/02/2016 79.50p 79.50p 78.25p 78.50p 3047379
12/02/2016 77.50p 79.40p 77.50p 79.00p 1122899
11/02/2016 79.50p 79.50p 77.50p 78.15p 1690047
10/02/2016 80.00p 80.00p 78.65p 78.65p 843737
09/02/2016 80.80p 80.85p 78.80p 78.80p 1851925
08/02/2016 81.10p 81.27p 79.90p 79.90p 1093772
05/02/2016 80.75p 81.40p 80.75p 80.75p 977592
04/02/2016 81.95p 82.50p 80.75p 81.00p 1675484
03/02/2016 82.65p 83.00p 81.55p 81.55p 1293957
02/02/2016 83.10p 83.70p 82.50p 82.50p 950909
01/02/2016 84.20p 84.20p 82.70p 82.70p 1846084
29/01/2016 83.40p 83.50p 82.75p 83.10p 565265
28/01/2016 83.30p 83.50p 82.50p 83.50p 1867028
27/01/2016 82.65p 83.50p 82.25p 83.45p 806991
26/01/2016 82.25p 82.75p 81.95p 82.75p 706304
25/01/2016 81.65p 82.25p 81.40p 81.85p 506183
22/01/2016 82.30p 82.50p 81.50p 81.50p 901961
21/01/2016 80.50p 81.92p 80.50p 81.50p 844901
20/01/2016 81.70p 82.17p 80.15p 80.15p 1170021
19/01/2016 81.65p 82.14p 81.45p 81.95p 942656
18/01/2016 81.65p 82.14p 81.35p 81.35p 603708
15/01/2016 82.25p 82.50p 81.78p 81.85p 884455
14/01/2016 81.90p 82.40p 81.70p 81.75p 1140615
13/01/2016 82.75p 82.75p 81.17p 82.50p 1068598
12/01/2016 82.40p 82.90p 81.50p 81.70p 2645964
11/01/2016 82.50p 82.50p 81.30p 81.30p 1737888
08/01/2016 83.00p 83.15p 81.75p 81.80p 3475333
07/01/2016 83.75p 83.91p 82.50p 82.50p 2382279
06/01/2016 84.75p 84.75p 83.80p 84.35p 606215
05/01/2016 83.75p 84.75p 83.75p 84.25p 649191
04/01/2016 84.90p 85.03p 83.70p 84.00p 1190877
31/12/2015 84.80p 85.25p 84.54p 85.25p 214837
30/12/2015 84.90p 85.05p 84.25p 84.70p 333649
29/12/2015 84.85p 85.18p 84.50p 84.60p 229397
24/12/2015 84.85p 85.15p 84.25p 84.25p 426309
23/12/2015 85.00p 85.40p 84.50p 84.90p 1263332
22/12/2015 85.05p 85.35p 84.55p 84.55p 1714269
21/12/2015 84.00p 85.00p 84.00p 84.75p 898689
18/12/2015 84.00p 84.50p 83.90p 84.50p 7432496
17/12/2015 83.80p 84.00p 82.75p 83.70p 755841
16/12/2015 82.20p 83.40p 82.18p 83.15p 1105503
15/12/2015 81.60p 82.35p 80.96p 82.00p 1342041
14/12/2015 80.35p 81.10p 79.78p 80.65p 4041398
11/12/2015 80.60p 81.00p 79.55p 79.55p 1451943
10/12/2015 80.85p 81.12p 80.60p 80.60p 954193
09/12/2015 81.00p 81.00p 80.28p 80.70p 712990
08/12/2015 82.20p 82.20p 80.20p 80.35p 1210275
07/12/2015 82.00p 82.45p 81.88p 81.90p 679419
04/12/2015 80.50p 82.20p 80.50p 82.15p 1355011
03/12/2015 82.50p 82.66p 80.66p 81.15p 21159848
02/12/2015 83.05p 83.40p 82.20p 82.20p 1014598
01/12/2015 82.60p 83.75p 82.60p 83.20p 1310255
30/11/2015 83.35p 83.35p 82.72p 83.00p 866281
27/11/2015 83.20p 83.30p 82.82p 83.30p 1148059
26/11/2015 82.80p 83.30p 82.55p 83.25p 776972
25/11/2015 83.50p 83.64p 82.55p 83.00p 2211816
24/11/2015 84.00p 84.00p 83.50p 83.75p 670759
23/11/2015 83.25p 84.00p 83.25p 84.00p 1389803
20/11/2015 82.95p 83.75p 82.82p 83.60p 1594707
19/11/2015 83.10p 83.41p 82.85p 82.85p 977191
18/11/2015 84.00p 84.50p 83.00p 83.20p 2576669
17/11/2015 84.95p 84.95p 84.07p 84.10p 997691
16/11/2015 84.55p 85.05p 84.45p 84.70p 527865
13/11/2015 84.95p 85.32p 84.50p 84.50p 1004599
12/11/2015 86.00p 86.06p 84.65p 84.95p 1540070
11/11/2015 86.70p 87.00p 86.30p 86.30p 1122864
10/11/2015 86.65p 86.86p 86.25p 86.30p 386910
09/11/2015 86.80p 87.46p 86.55p 86.55p 954139
06/11/2015 86.70p 86.85p 86.30p 86.70p 460645
05/11/2015 87.00p 87.25p 86.40p 86.65p 1378895
04/11/2015 88.00p 88.00p 86.75p 86.80p 1156837
03/11/2015 87.10p 87.69p 87.10p 87.25p 794947
02/11/2015 87.50p 87.95p 86.80p 87.45p 767216
30/10/2015 87.50p 88.15p 87.11p 87.35p 1354260
29/10/2015 87.70p 88.25p 87.50p 88.10p 1177453
28/10/2015 87.00p 87.80p 87.00p 87.50p 1338091
27/10/2015 87.40p 87.50p 86.84p 87.50p 702510
26/10/2015 87.25p 87.25p 86.90p 87.00p 611498
23/10/2015 86.20p 87.65p 86.20p 87.10p 1230372
22/10/2015 85.80p 86.45p 85.66p 86.40p 2695248
21/10/2015 86.10p 86.20p 85.50p 86.20p 794027
20/10/2015 86.35p 86.35p 85.50p 86.10p 1136881
19/10/2015 85.55p 86.20p 85.50p 86.10p 575410
16/10/2015 85.75p 86.13p 85.50p 85.50p 868422
15/10/2015 85.50p 86.00p 85.50p 85.60p 513949
14/10/2015 85.70p 86.14p 85.55p 85.85p 1057702
13/10/2015 85.75p 86.25p 85.70p 85.70p 506563
12/10/2015 85.85p 86.40p 85.75p 85.80p 1136716
09/10/2015 86.30p 86.58p 85.85p 85.85p 1236351
08/10/2015 86.40p 86.65p 86.05p 86.10p 894772
07/10/2015 86.35p 86.80p 86.20p 86.45p 1819971
06/10/2015 86.00p 86.95p 86.00p 86.55p 1549406
05/10/2015 86.20p 86.45p 86.05p 86.15p 1743150
02/10/2015 85.65p 86.12p 85.65p 85.90p 322074
01/10/2015 85.80p 86.35p 85.61p 85.85p 549969
30/09/2015 86.00p 86.35p 85.80p 85.80p 592917
29/09/2015 86.00p 86.40p 85.65p 85.80p 611816
28/09/2015 86.35p 86.70p 85.90p 86.25p 1649220
25/09/2015 86.20p 86.85p 86.10p 86.40p 867703
24/09/2015 86.00p 87.00p 86.00p 86.65p 1073072
23/09/2015 85.15p 86.10p 84.50p 86.10p 794844
22/09/2015 85.70p 85.91p 84.50p 85.00p 1827918
21/09/2015 85.70p 86.30p 85.70p 85.70p 1236020
18/09/2015 85.80p 86.30p 85.20p 85.20p 2382187
17/09/2015 86.45p 86.75p 85.80p 86.00p 1003269
16/09/2015 86.90p 86.90p 86.25p 86.30p 406904
15/09/2015 86.30p 86.85p 86.05p 86.60p 511856
14/09/2015 86.00p 86.55p 85.90p 86.05p 1040792
11/09/2015 86.50p 86.80p 86.00p 86.00p 1289306
10/09/2015 87.00p 87.29p 86.25p 86.35p 1157803
09/09/2015 86.90p 87.44p 86.65p 87.00p 762189
08/09/2015 87.00p 87.50p 86.00p 86.50p 7868339
07/09/2015 87.55p 87.80p 86.70p 86.70p 521731
04/09/2015 86.70p 87.81p 86.70p 86.80p 781004

*Close Price adjusted for both dividends and splits