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
17/11/2014 84.95p 84.95p 84.35p 84.65p 673710
14/11/2014 85.00p 85.00p 83.50p 84.75p 54005756
13/11/2014 85.10p 85.10p 84.20p 84.50p 405023
12/11/2014 85.10p 85.10p 84.40p 84.40p 477229
11/11/2014 85.00p 85.00p 84.27p 84.60p 835074
10/11/2014 85.10p 85.10p 84.25p 84.30p 694352
07/11/2014 85.10p 85.10p 84.50p 84.80p 1317031
06/11/2014 85.10p 85.10p 84.45p 84.80p 950983
05/11/2014 85.30p 85.80p 85.30p 85.75p 810460
04/11/2014 85.60p 85.75p 85.30p 85.75p 786976
03/11/2014 85.50p 85.60p 85.15p 85.40p 780896
31/10/2014 85.30p 85.50p 85.15p 85.50p 1873211
30/10/2014 85.00p 85.30p 84.75p 85.30p 1122529
29/10/2014 84.80p 84.90p 84.50p 84.50p 1022809
28/10/2014 84.45p 84.79p 84.32p 84.40p 753255
27/10/2014 83.90p 84.50p 83.90p 84.30p 1063908
24/10/2014 83.25p 83.90p 83.25p 83.90p 2694397
23/10/2014 83.00p 83.00p 82.75p 82.75p 570239
22/10/2014 82.40p 83.00p 82.40p 83.00p 1069742
21/10/2014 82.25p 82.85p 82.25p 82.75p 570509
20/10/2014 82.15p 82.60p 82.10p 82.60p 991487
17/10/2014 82.30p 82.57p 81.95p 82.15p 1017907
16/10/2014 81.75p 82.80p 81.54p 81.90p 993126
15/10/2014 82.50p 82.50p 81.71p 81.85p 1062026
14/10/2014 82.00p 82.30p 81.95p 82.05p 684795
13/10/2014 81.70p 82.40p 81.70p 82.15p 469520
10/10/2014 82.00p 82.50p 81.90p 82.05p 1746838
09/10/2014 82.00p 82.05p 81.60p 82.00p 1197128
08/10/2014 81.60p 82.00p 81.60p 81.60p 575403
07/10/2014 81.50p 82.08p 81.50p 81.90p 694954
06/10/2014 82.00p 82.00p 81.10p 81.65p 1082531
03/10/2014 81.00p 81.85p 80.87p 81.65p 886002
02/10/2014 81.70p 81.70p 80.75p 80.75p 1324728
01/10/2014 81.00p 81.10p 80.80p 80.80p 1270343
30/09/2014 81.00p 81.00p 80.90p 80.90p 1315312
29/09/2014 82.20p 82.20p 80.90p 81.00p 1601904
26/09/2014 81.45p 81.90p 80.85p 81.15p 3078989
25/09/2014 81.75p 82.00p 81.40p 81.70p 1820677
24/09/2014 82.05p 82.05p 81.57p 81.65p 975569
23/09/2014 82.50p 82.50p 81.21p 81.55p 1278141
22/09/2014 82.35p 82.35p 81.70p 81.75p 972008
19/09/2014 82.40p 82.40p 80.65p 80.65p 1860536
18/09/2014 82.00p 82.15p 81.75p 82.00p 723275
17/09/2014 81.65p 82.05p 81.37p 81.90p 753584
16/09/2014 82.20p 82.27p 81.90p 81.90p 837194
15/09/2014 81.05p 82.11p 81.05p 81.90p 1063587
12/09/2014 81.50p 81.75p 81.30p 81.30p 1086909
11/09/2014 80.90p 81.75p 80.90p 80.90p 909449
10/09/2014 80.90p 81.75p 80.90p 81.05p 1220128
09/09/2014 81.50p 81.50p 80.90p 81.30p 509817
08/09/2014 81.05p 81.70p 80.50p 80.75p 11094059
05/09/2014 81.75p 81.75p 81.13p 81.50p 664676
04/09/2014 81.75p 81.75p 81.12p 81.15p 1387925
03/09/2014 81.50p 81.55p 81.00p 81.25p 793380
02/09/2014 81.70p 81.73p 81.00p 81.00p 874420
01/09/2014 82.00p 82.00p 81.15p 81.20p 426670
29/08/2014 81.75p 81.75p 81.19p 81.50p 939997
28/08/2014 82.50p 82.50p 80.50p 81.00p 17429754
27/08/2014 82.50p 82.50p 81.20p 81.20p 629554
26/08/2014 82.00p 82.20p 81.50p 81.85p 820869
22/08/2014 83.00p 83.00p 80.95p 81.50p 2113030
21/08/2014 81.90p 82.50p 81.65p 81.90p 633557
20/08/2014 83.45p 83.45p 82.20p 82.25p 748645
19/08/2014 83.25p 83.50p 83.00p 83.15p 864255
18/08/2014 82.75p 83.25p 82.24p 83.10p 667905
15/08/2014 82.50p 82.70p 81.82p 82.60p 389509
14/08/2014 82.50p 82.50p 81.65p 82.30p 859724
13/08/2014 82.50p 82.50p 81.88p 82.25p 516267
12/08/2014 82.05p 82.30p 81.95p 82.00p 760078
11/08/2014 80.80p 82.40p 80.80p 82.05p 1059274
08/08/2014 81.10p 82.00p 81.10p 81.80p 789519
07/08/2014 81.15p 81.72p 81.15p 81.30p 579958
06/08/2014 81.50p 82.40p 81.25p 81.65p 1106159
05/08/2014 82.00p 82.90p 82.00p 82.40p 818340
04/08/2014 81.50p 82.45p 81.50p 82.00p 631071
01/08/2014 81.50p 82.20p 81.50p 81.50p 542827
31/07/2014 81.50p 82.10p 81.50p 81.75p 471431
30/07/2014 82.50p 82.50p 81.50p 81.95p 686164
29/07/2014 81.90p 82.10p 81.50p 81.55p 672681
28/07/2014 81.75p 82.38p 81.50p 81.75p 719333
25/07/2014 82.80p 82.80p 81.75p 81.80p 439186
24/07/2014 82.80p 82.80p 81.80p 82.00p 923565
23/07/2014 82.40p 82.40p 81.65p 82.00p 1164996
22/07/2014 81.40p 82.20p 81.40p 82.00p 821677
21/07/2014 81.60p 81.95p 81.55p 81.80p 617333
18/07/2014 82.50p 82.50p 81.60p 81.95p 633826
17/07/2014 82.00p 82.00p 81.50p 81.50p 571612
16/07/2014 82.40p 82.40p 81.45p 81.85p 2016880
15/07/2014 81.90p 81.90p 81.05p 81.05p 585112
14/07/2014 81.90p 81.90p 81.48p 81.70p 495340
11/07/2014 81.80p 81.80p 81.30p 81.50p 669500
10/07/2014 81.00p 81.75p 81.00p 81.75p 865795
09/07/2014 81.20p 81.70p 81.00p 81.00p 707754
08/07/2014 81.20p 81.85p 81.20p 81.45p 519728
07/07/2014 82.10p 82.10p 81.20p 81.70p 652567
04/07/2014 82.00p 82.00p 81.20p 81.20p 566241
03/07/2014 82.20p 82.20p 81.55p 81.75p 426409
02/07/2014 82.10p 82.10p 81.40p 81.70p 1171378
01/07/2014 82.20p 82.20p 81.55p 81.75p 580181
30/06/2014 82.15p 82.15p 81.45p 81.60p 845711
27/06/2014 82.15p 82.15p 81.20p 81.50p 565327
26/06/2014 81.35p 82.00p 81.35p 81.90p 216723
25/06/2014 81.55p 82.05p 81.50p 81.80p 612011
24/06/2014 82.20p 82.20p 81.50p 81.55p 438884
23/06/2014 81.55p 82.10p 81.50p 81.95p 858814
20/06/2014 82.10p 82.54p 81.85p 82.50p 1739463
19/06/2014 81.00p 82.05p 81.00p 81.95p 741235
18/06/2014 82.00p 82.00p 81.50p 81.70p 408994
17/06/2014 81.25p 81.61p 81.25p 81.25p 713342
16/06/2014 81.95p 82.00p 81.25p 81.30p 579936
13/06/2014 81.65p 82.40p 81.25p 81.25p 643655
12/06/2014 82.50p 82.50p 81.90p 82.40p 408865
11/06/2014 82.50p 82.50p 81.90p 82.20p 480272
10/06/2014 82.45p 82.50p 81.95p 82.30p 397044
09/06/2014 81.75p 82.35p 81.75p 82.35p 669336
06/06/2014 81.50p 82.40p 81.50p 82.20p 29190976
05/06/2014 82.40p 82.40p 81.80p 82.15p 751248
04/06/2014 82.10p 82.10p 81.60p 82.00p 681928
03/06/2014 82.30p 82.30p 81.90p 82.00p 1141865
02/06/2014 82.30p 82.30p 81.70p 82.20p 1293965
30/05/2014 82.30p 82.30p 81.50p 81.80p 617375
29/05/2014 82.20p 82.20p 81.50p 81.50p 460595
28/05/2014 82.30p 82.30p 81.56p 81.95p 1083338
27/05/2014 82.20p 82.30p 81.85p 82.00p 1154373
23/05/2014 82.00p 82.35p 81.35p 82.20p 1107330
22/05/2014 80.25p 81.95p 80.25p 81.95p 1492723
21/05/2014 81.20p 81.20p 80.55p 80.90p 655693
20/05/2014 80.50p 81.00p 79.00p 81.00p 37113920
19/05/2014 79.60p 80.50p 79.60p 80.05p 754519
16/05/2014 80.50p 80.50p 79.60p 80.00p 450508
15/05/2014 80.40p 80.50p 79.50p 80.10p 738812
14/05/2014 80.40p 80.70p 79.85p 80.50p 1181043
13/05/2014 80.40p 80.60p 80.20p 80.60p 1060302
12/05/2014 79.80p 80.44p 79.80p 80.25p 1564068
09/05/2014 80.25p 80.25p 79.50p 79.95p 589712
08/05/2014 80.70p 80.70p 79.88p 80.00p 1999371
07/05/2014 80.50p 80.89p 78.50p 80.70p 32900356
06/05/2014 81.25p 81.60p 81.00p 81.55p 1533602
02/05/2014 81.20p 81.25p 81.05p 81.05p 661431
01/05/2014 81.20p 81.25p 81.00p 81.25p 612748
30/04/2014 81.25p 81.25p 81.00p 81.05p 657639
29/04/2014 82.25p 82.60p 80.53p 81.05p 794878
28/04/2014 82.90p 82.90p 82.10p 82.60p 513648
25/04/2014 82.95p 82.96p 82.15p 82.15p 926091
24/04/2014 83.00p 83.00p 82.25p 82.25p 514352
23/04/2014 83.45p 83.45p 82.53p 82.60p 774271
22/04/2014 83.15p 83.17p 82.55p 82.65p 666818
17/04/2014 83.20p 83.20p 82.50p 82.50p 696420
16/04/2014 82.60p 83.50p 82.45p 82.50p 1100792
15/04/2014 82.10p 83.45p 82.10p 83.00p 808401
14/04/2014 82.00p 83.00p 82.00p 83.00p 607083
11/04/2014 81.75p 83.00p 81.75p 83.00p 1074081
10/04/2014 82.20p 82.70p 81.70p 82.70p 854262
09/04/2014 80.80p 82.10p 80.80p 81.70p 1852595
08/04/2014 81.55p 81.55p 80.85p 81.55p 695242
07/04/2014 81.40p 81.55p 80.85p 81.55p 802153
04/04/2014 80.80p 84.45p 80.80p 81.40p 1841914
03/04/2014 80.80p 81.35p 80.80p 81.30p 644898
02/04/2014 80.50p 81.45p 80.50p 81.15p 938832
01/04/2014 80.05p 81.35p 80.05p 80.80p 933944
31/03/2014 80.00p 80.70p 79.80p 80.70p 1159094
28/03/2014 80.00p 80.13p 79.80p 80.00p 925947
27/03/2014 79.30p 80.15p 79.30p 80.00p 1282405
26/03/2014 79.30p 79.75p 79.03p 79.70p 978539
25/03/2014 78.35p 79.20p 78.35p 79.20p 978929
24/03/2014 78.30p 79.05p 78.30p 78.75p 1001057
21/03/2014 78.60p 78.95p 78.35p 78.70p 969829
20/03/2014 79.90p 79.90p 78.48p 78.60p 2013317
19/03/2014 79.85p 79.85p 79.50p 79.60p 1152197
18/03/2014 79.65p 79.95p 79.55p 79.55p 1579265
17/03/2014 79.45p 80.10p 79.45p 79.70p 575438
14/03/2014 79.45p 79.90p 79.45p 79.60p 425337
13/03/2014 79.45p 79.95p 79.45p 79.60p 538465
12/03/2014 79.55p 79.95p 79.45p 79.45p 1054838
11/03/2014 79.95p 80.00p 79.50p 79.60p 871461
10/03/2014 79.45p 80.00p 79.45p 79.55p 547011
07/03/2014 80.40p 80.40p 79.45p 79.45p 793187
06/03/2014 79.85p 80.40p 79.40p 79.50p 702015
05/03/2014 79.60p 80.40p 79.60p 80.40p 871071
04/03/2014 78.10p 80.35p 78.10p 79.90p 1836431
03/03/2014 78.10p 79.10p 78.10p 79.10p 951136
28/02/2014 78.55p 79.10p 78.25p 79.10p 772587
27/02/2014 78.00p 78.70p 78.00p 78.55p 546829
26/02/2014 78.75p 78.75p 78.25p 78.55p 1100665
25/02/2014 78.70p 78.75p 78.00p 78.45p 1033992
24/02/2014 78.25p 78.70p 77.90p 78.70p 635605
21/02/2014 79.20p 79.20p 78.00p 78.50p 1106342
20/02/2014 78.40p 79.00p 78.40p 78.65p 971139
19/02/2014 78.40p 79.00p 78.40p 79.00p 867409
18/02/2014 78.35p 79.00p 78.15p 78.75p 1325044
17/02/2014 78.10p 79.00p 78.10p 78.15p 1074968
14/02/2014 78.10p 79.00p 78.10p 79.00p 1012173
13/02/2014 77.80p 78.50p 77.80p 78.50p 1204309
12/02/2014 77.80p 79.70p 77.80p 78.45p 1051302
11/02/2014 78.60p 79.70p 78.60p 79.70p 1969214
10/02/2014 78.90p 79.27p 78.50p 78.80p 2278535
07/02/2014 78.00p 80.00p 77.50p 78.95p 3505866
06/02/2014 75.50p 77.50p 75.25p 77.50p 2155144
05/02/2014 75.25p 75.35p 74.98p 75.25p 1655054
04/02/2014 75.95p 76.50p 74.50p 75.25p 3364924

*Close Price adjusted for both dividends and splits