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
03/09/2015 87.85p 87.85p 86.00p 86.50p 3844485
02/09/2015 86.50p 87.35p 86.32p 86.40p 1204120
01/09/2015 87.95p 87.95p 86.05p 86.10p 1243511
28/08/2015 87.50p 87.80p 86.75p 86.75p 656638
27/08/2015 87.40p 87.70p 87.10p 87.45p 703610
26/08/2015 87.00p 87.85p 86.75p 87.40p 839271
25/08/2015 87.00p 87.90p 86.49p 87.45p 975912
24/08/2015 88.70p 88.70p 86.05p 86.20p 2013649
21/08/2015 88.85p 88.85p 87.40p 87.65p 607779
20/08/2015 87.30p 87.90p 87.30p 87.85p 643482
19/08/2015 88.50p 88.50p 87.30p 88.00p 442923
18/08/2015 88.70p 88.70p 87.30p 87.60p 943758
17/08/2015 88.65p 88.65p 87.41p 87.60p 363624
14/08/2015 88.65p 88.65p 87.30p 87.80p 407987
13/08/2015 88.00p 88.06p 87.30p 88.05p 733190
12/08/2015 89.30p 89.30p 88.00p 88.50p 892539
11/08/2015 88.10p 88.50p 88.00p 88.30p 387335
10/08/2015 88.55p 88.63p 88.06p 88.30p 877838
07/08/2015 89.05p 89.05p 88.20p 88.30p 686773
06/08/2015 89.00p 89.00p 88.20p 88.20p 486294
05/08/2015 88.85p 88.85p 88.00p 88.45p 837193
04/08/2015 88.90p 88.90p 88.00p 88.00p 698379
03/08/2015 89.20p 89.20p 88.00p 88.15p 1121430
31/07/2015 88.00p 88.76p 88.00p 88.50p 428399
30/07/2015 88.85p 89.15p 88.26p 88.45p 641132
29/07/2015 89.05p 89.30p 88.80p 89.00p 977526
28/07/2015 89.00p 89.30p 88.20p 88.90p 1026037
27/07/2015 88.25p 88.98p 87.75p 88.65p 774826
24/07/2015 89.20p 89.25p 88.34p 89.00p 689877
23/07/2015 89.35p 89.65p 88.70p 89.20p 1145883
22/07/2015 90.00p 90.15p 89.35p 89.60p 965115
21/07/2015 89.90p 90.46p 89.65p 90.20p 746968
20/07/2015 90.00p 90.90p 89.57p 90.10p 520169
17/07/2015 89.65p 90.00p 89.60p 90.00p 518861
16/07/2015 90.00p 90.47p 89.60p 90.05p 771097
15/07/2015 90.50p 90.50p 89.70p 90.00p 590016
14/07/2015 91.00p 91.02p 90.20p 90.60p 597418
13/07/2015 90.70p 91.15p 90.20p 90.70p 774750
10/07/2015 89.75p 90.50p 89.30p 90.50p 697655
09/07/2015 89.90p 90.10p 88.90p 90.00p 1174457
08/07/2015 89.95p 90.40p 89.40p 89.50p 705126
07/07/2015 90.50p 90.65p 90.25p 90.40p 361186
06/07/2015 90.55p 90.77p 90.15p 90.15p 866869
03/07/2015 90.90p 91.00p 90.70p 90.90p 601599
02/07/2015 90.65p 91.50p 90.65p 90.95p 1482065
01/07/2015 90.25p 91.50p 90.25p 91.10p 653835
30/06/2015 90.20p 91.10p 89.95p 91.10p 1634914
29/06/2015 89.30p 90.50p 89.20p 90.50p 641609
26/06/2015 90.30p 90.30p 89.70p 89.85p 540477
25/06/2015 89.50p 89.88p 89.50p 89.50p 1407339
24/06/2015 90.90p 90.90p 89.50p 89.50p 935548
23/06/2015 90.95p 91.33p 90.15p 90.15p 1437942
22/06/2015 91.00p 92.00p 90.80p 91.40p 1799632
19/06/2015 91.50p 92.00p 90.75p 90.75p 10997478
18/06/2015 91.00p 91.50p 90.40p 91.50p 1886711
17/06/2015 90.10p 91.00p 90.10p 90.50p 2547791
16/06/2015 89.95p 91.25p 88.75p 91.25p 1845820
15/06/2015 89.00p 90.05p 88.29p 89.85p 1338962
12/06/2015 88.50p 88.80p 87.75p 88.40p 628925
11/06/2015 88.25p 88.25p 87.84p 88.00p 1978769
10/06/2015 88.05p 88.05p 87.78p 88.00p 1746720
09/06/2015 88.00p 88.02p 87.70p 87.80p 1664054
08/06/2015 87.25p 88.00p 87.10p 88.00p 1175675
05/06/2015 86.80p 88.00p 86.80p 88.00p 1867363
04/06/2015 87.00p 87.50p 86.80p 87.25p 1633437
03/06/2015 87.50p 87.50p 86.75p 87.25p 1318681
02/06/2015 86.15p 87.40p 86.15p 87.05p 2296202
01/06/2015 86.90p 87.25p 86.65p 86.95p 779900
29/05/2015 86.70p 87.15p 86.20p 87.00p 5014772
28/05/2015 88.00p 88.00p 86.60p 87.00p 909681
27/05/2015 88.70p 88.70p 87.10p 87.40p 2474488
26/05/2015 88.65p 88.65p 88.20p 88.40p 800481
22/05/2015 88.50p 88.75p 86.50p 88.40p 9695326
21/05/2015 88.75p 89.00p 88.50p 88.80p 1180477
20/05/2015 89.45p 89.45p 88.75p 88.90p 829354
19/05/2015 89.00p 89.00p 88.75p 88.80p 956320
18/05/2015 88.75p 89.25p 88.75p 88.80p 540575
15/05/2015 89.50p 89.50p 88.75p 88.75p 904593
14/05/2015 89.40p 89.40p 88.95p 89.20p 775669
13/05/2015 89.50p 90.35p 89.50p 90.15p 960412
12/05/2015 90.30p 90.32p 89.60p 89.90p 963667
11/05/2015 90.40p 90.50p 89.75p 90.00p 843723
08/05/2015 90.20p 90.20p 89.50p 89.95p 1136882
07/05/2015 89.60p 90.20p 89.40p 89.40p 841738
06/05/2015 91.40p 91.55p 89.50p 90.20p 2144139
05/05/2015 91.40p 91.80p 91.40p 91.60p 826276
01/05/2015 91.70p 91.85p 91.10p 91.70p 422173
30/04/2015 91.00p 91.90p 91.00p 91.70p 885325
29/04/2015 91.60p 92.08p 91.25p 91.75p 731753
28/04/2015 92.50p 92.60p 91.60p 91.80p 1030818
27/04/2015 92.75p 92.75p 91.90p 92.20p 712773
24/04/2015 92.75p 93.00p 92.00p 92.00p 994722
23/04/2015 93.50p 93.50p 92.50p 92.85p 515605
22/04/2015 93.25p 93.40p 92.65p 92.75p 614294
21/04/2015 93.75p 93.75p 91.88p 92.50p 2828557
20/04/2015 93.00p 93.27p 93.00p 93.20p 1073207
17/04/2015 93.00p 93.56p 93.00p 93.20p 438129
16/04/2015 93.00p 94.00p 93.00p 93.00p 700645
15/04/2015 93.60p 94.00p 93.00p 93.10p 893004
14/04/2015 93.70p 93.79p 93.15p 93.30p 509686
13/04/2015 93.00p 93.75p 93.00p 93.25p 1039648
10/04/2015 93.10p 93.50p 92.60p 93.50p 860692
09/04/2015 92.75p 93.05p 92.60p 92.80p 519878
08/04/2015 92.75p 93.10p 92.38p 92.80p 1192629
07/04/2015 92.00p 92.70p 91.65p 92.60p 1004422
02/04/2015 91.40p 92.00p 91.40p 91.75p 1267112
01/04/2015 91.75p 91.90p 91.45p 91.45p 679119
31/03/2015 90.95p 91.90p 90.95p 91.90p 1126284
30/03/2015 91.00p 91.70p 91.00p 91.70p 799910
27/03/2015 90.70p 91.65p 90.70p 91.65p 778783
26/03/2015 91.50p 91.50p 90.70p 91.00p 728793
25/03/2015 90.70p 91.50p 90.70p 91.15p 914194
24/03/2015 91.40p 91.60p 91.07p 91.40p 1563169
23/03/2015 90.70p 91.50p 90.70p 91.50p 560080
20/03/2015 90.90p 91.50p 90.70p 91.50p 3921997
19/03/2015 91.60p 91.65p 91.10p 91.10p 1014096
18/03/2015 91.00p 91.70p 91.00p 91.50p 1466717
17/03/2015 91.20p 91.50p 91.00p 91.50p 747400
16/03/2015 91.25p 91.25p 91.00p 91.05p 1255798
13/03/2015 91.25p 91.25p 90.80p 91.00p 1231819
12/03/2015 90.90p 91.15p 90.50p 90.95p 4735607
11/03/2015 91.20p 91.65p 90.75p 90.95p 2122582
10/03/2015 91.50p 91.50p 91.25p 91.30p 726465
09/03/2015 91.15p 91.50p 91.00p 91.30p 548291
06/03/2015 90.75p 91.65p 90.50p 91.00p 1258599
05/03/2015 91.50p 91.65p 90.80p 91.10p 640884
04/03/2015 90.70p 91.50p 90.70p 91.50p 631710
03/03/2015 90.50p 91.50p 90.35p 91.10p 1429863
02/03/2015 88.60p 90.40p 88.60p 90.35p 1389641
27/02/2015 88.60p 89.15p 88.53p 89.15p 570185
26/02/2015 88.10p 88.65p 88.10p 88.65p 707339
25/02/2015 88.60p 88.60p 88.20p 88.60p 672399
24/02/2015 88.65p 88.65p 88.15p 88.60p 574245
23/02/2015 88.40p 88.65p 88.22p 88.45p 856856
20/02/2015 88.10p 88.85p 88.10p 88.30p 792400
19/02/2015 89.00p 89.00p 88.13p 88.40p 820153
18/02/2015 89.60p 89.60p 89.00p 89.35p 464562
17/02/2015 89.25p 89.70p 89.00p 89.20p 1368534
16/02/2015 90.20p 90.20p 89.35p 89.45p 263522
13/02/2015 90.35p 90.35p 89.20p 89.30p 846388
12/02/2015 89.85p 90.20p 89.75p 89.75p 719993
11/02/2015 90.35p 90.35p 89.80p 90.00p 327203
10/02/2015 90.10p 90.40p 89.75p 89.80p 984222
09/02/2015 91.00p 91.00p 90.00p 90.00p 587126
06/02/2015 91.25p 91.60p 90.40p 90.65p 3150069
05/02/2015 91.25p 91.25p 90.25p 90.90p 600596
04/02/2015 91.00p 91.00p 90.40p 90.70p 510972
03/02/2015 90.75p 91.00p 90.00p 91.00p 946248
02/02/2015 90.50p 90.75p 89.75p 90.75p 701025
30/01/2015 90.50p 90.90p 89.75p 89.75p 819640
29/01/2015 91.05p 91.05p 90.60p 90.95p 680412
28/01/2015 92.00p 92.00p 90.60p 91.00p 1469909
27/01/2015 92.00p 92.02p 91.45p 91.85p 1023201
26/01/2015 91.55p 92.00p 91.40p 91.50p 626777
23/01/2015 91.90p 92.55p 91.15p 91.90p 1046181
22/01/2015 92.50p 92.60p 91.85p 91.85p 736090
21/01/2015 92.60p 92.65p 91.75p 91.90p 576868
20/01/2015 92.30p 92.60p 91.50p 92.60p 695808
19/01/2015 91.50p 92.20p 91.30p 91.80p 1927442
16/01/2015 91.40p 91.80p 90.55p 91.20p 568037
15/01/2015 90.35p 91.35p 90.35p 91.00p 625721
14/01/2015 90.70p 91.00p 90.10p 90.60p 1287377
13/01/2015 90.55p 90.70p 90.05p 90.70p 763870
12/01/2015 90.00p 90.55p 90.00p 90.50p 5329448
09/01/2015 90.35p 90.50p 90.00p 90.50p 575995
08/01/2015 89.70p 90.40p 89.30p 90.40p 1000374
07/01/2015 89.25p 89.75p 89.25p 89.75p 531194
06/01/2015 88.50p 89.55p 88.50p 89.30p 1114410
05/01/2015 89.00p 89.40p 88.10p 89.35p 842023
02/01/2015 88.70p 89.00p 88.10p 89.00p 447300
31/12/2014 87.70p 88.71p 87.70p 88.20p 352181
30/12/2014 88.50p 88.70p 88.00p 88.60p 355826
29/12/2014 88.50p 88.50p 87.83p 88.15p 496465
24/12/2014 88.50p 88.50p 88.09p 88.40p 223543
23/12/2014 87.90p 88.20p 87.40p 88.20p 438903
22/12/2014 87.55p 87.85p 87.16p 87.85p 785232
19/12/2014 87.50p 87.55p 87.00p 87.50p 3424693
18/12/2014 86.25p 87.50p 86.25p 87.50p 1164365
17/12/2014 86.45p 86.75p 86.35p 86.50p 681590
16/12/2014 86.25p 86.80p 86.25p 86.30p 535529
15/12/2014 86.70p 86.78p 86.25p 86.50p 688690
12/12/2014 86.90p 86.90p 86.45p 86.45p 1170374
11/12/2014 86.15p 86.89p 86.15p 86.65p 401860
10/12/2014 85.95p 86.80p 85.95p 86.70p 826940
09/12/2014 86.85p 86.85p 86.15p 86.55p 474547
08/12/2014 86.90p 86.90p 85.90p 86.60p 673945
05/12/2014 86.85p 86.85p 85.95p 86.00p 671004
04/12/2014 86.35p 86.65p 86.30p 86.30p 636012
03/12/2014 86.70p 86.75p 86.00p 86.00p 1363887
02/12/2014 86.20p 86.60p 86.20p 86.50p 593317
01/12/2014 86.35p 86.70p 86.06p 86.20p 958971
28/11/2014 85.50p 86.30p 85.50p 86.30p 992592
27/11/2014 85.70p 86.00p 85.34p 86.00p 818777
26/11/2014 85.75p 85.75p 85.07p 85.30p 1398512
25/11/2014 85.30p 85.50p 85.03p 85.25p 1169891
24/11/2014 84.80p 85.40p 84.80p 85.00p 870779
21/11/2014 84.80p 85.40p 84.80p 85.40p 978222
20/11/2014 85.50p 85.50p 84.95p 85.40p 1188339
19/11/2014 85.30p 85.40p 85.10p 85.40p 832403
18/11/2014 84.95p 85.30p 84.65p 85.30p 1167289

*Close Price adjusted for both dividends and splits