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
03/02/2014 76.30p 77.00p 76.30p 76.50p 923678
31/01/2014 76.75p 77.45p 76.37p 76.90p 1240599
30/01/2014 77.40p 77.40p 76.50p 76.75p 1060965
29/01/2014 77.50p 77.50p 76.50p 76.50p 1341341
28/01/2014 76.70p 77.40p 76.70p 77.15p 816708
27/01/2014 77.00p 77.80p 76.70p 76.70p 483199
24/01/2014 77.30p 77.71p 77.00p 77.45p 839345
23/01/2014 77.30p 77.55p 77.30p 77.30p 595783
22/01/2014 77.70p 78.10p 77.23p 77.35p 1001760
21/01/2014 78.00p 78.00p 77.55p 77.60p 1607116
20/01/2014 78.20p 78.20p 77.50p 77.50p 521458
17/01/2014 77.85p 77.85p 77.65p 77.75p 939729
16/01/2014 77.75p 77.99p 77.75p 77.85p 1313857
15/01/2014 78.00p 78.05p 77.90p 77.95p 937324
14/01/2014 78.00p 78.15p 77.90p 78.00p 1214747
13/01/2014 78.50p 78.50p 77.90p 77.90p 679980
10/01/2014 77.90p 78.20p 77.90p 78.00p 1362044
09/01/2014 77.80p 78.18p 77.80p 77.95p 1657157
08/01/2014 78.20p 78.20p 77.80p 78.00p 633090
07/01/2014 77.60p 78.34p 77.60p 77.80p 850643
06/01/2014 77.25p 78.35p 77.25p 78.30p 1022423
03/01/2014 77.25p 78.00p 77.25p 77.50p 795744
02/01/2014 77.80p 77.80p 77.30p 77.30p 430501
31/12/2013 77.25p 77.70p 77.00p 77.00p 448040
30/12/2013 77.85p 77.85p 77.25p 77.25p 774065
27/12/2013 76.75p 77.70p 76.75p 77.60p 279764
24/12/2013 77.70p 77.75p 77.00p 77.75p 401772
23/12/2013 77.25p 77.25p 76.90p 77.15p 2051512
20/12/2013 76.75p 77.15p 76.75p 77.10p 2105877
19/12/2013 77.00p 77.10p 76.75p 76.75p 2022287
18/12/2013 76.55p 77.00p 76.55p 76.70p 718637
17/12/2013 77.15p 77.15p 76.65p 76.85p 1764042
16/12/2013 77.00p 77.00p 76.90p 77.00p 1599113
13/12/2013 76.50p 77.00p 76.50p 76.95p 378917
12/12/2013 76.50p 77.10p 76.50p 76.80p 911682
11/12/2013 76.50p 77.10p 76.50p 77.10p 1504887
10/12/2013 77.25p 77.25p 76.60p 76.95p 661158
09/12/2013 77.00p 77.25p 76.80p 76.80p 890293
06/12/2013 76.80p 77.25p 76.50p 77.00p 596939
05/12/2013 76.80p 77.00p 76.60p 76.60p 1358351
04/12/2013 76.00p 77.00p 76.00p 76.70p 1593916
03/12/2013 76.50p 76.60p 75.90p 76.50p 1871886
02/12/2013 76.50p 76.50p 76.20p 76.20p 600929
29/11/2013 76.50p 76.50p 76.20p 76.30p 2978402
28/11/2013 76.30p 76.50p 76.00p 76.30p 1659809
27/11/2013 75.50p 76.30p 75.50p 76.30p 1459493
26/11/2013 75.95p 76.05p 75.80p 76.05p 3526885
25/11/2013 75.55p 75.95p 75.55p 75.90p 319743
22/11/2013 75.45p 75.84p 75.40p 75.80p 382768
21/11/2013 75.20p 75.70p 75.20p 75.40p 770894
20/11/2013 75.20p 75.60p 75.20p 75.50p 578531
19/11/2013 75.80p 75.80p 75.20p 75.20p 167377
18/11/2013 75.50p 75.70p 75.20p 75.25p 905666
15/11/2013 75.25p 75.50p 75.20p 75.25p 887335
14/11/2013 75.15p 75.47p 75.15p 75.20p 1017103
13/11/2013 75.25p 76.00p 74.80p 75.15p 1008338
12/11/2013 75.70p 76.25p 75.70p 76.00p 740745
11/11/2013 75.60p 76.00p 75.60p 75.95p 288923
08/11/2013 75.25p 76.00p 75.25p 76.00p 1022077
07/11/2013 75.80p 76.00p 75.25p 75.25p 1589227
06/11/2013 75.70p 75.80p 75.50p 75.70p 1878423
05/11/2013 75.50p 75.60p 75.20p 75.50p 962526
04/11/2013 75.45p 75.50p 75.10p 75.40p 1166541
01/11/2013 75.60p 75.60p 75.10p 75.10p 426442
31/10/2013 75.25p 75.55p 75.25p 75.50p 1441927
30/10/2013 75.55p 75.55p 75.00p 75.40p 1028235
29/10/2013 75.05p 75.40p 75.03p 75.25p 614078
28/10/2013 74.90p 75.45p 74.90p 75.20p 744574
25/10/2013 75.45p 75.60p 75.10p 75.50p 433646
24/10/2013 74.75p 75.50p 74.75p 75.50p 1179083
23/10/2013 75.25p 75.33p 75.00p 75.00p 274330
22/10/2013 75.00p 75.40p 75.00p 75.25p 360873
21/10/2013 75.10p 75.25p 74.49p 75.25p 1141435
18/10/2013 75.00p 75.25p 74.55p 74.70p 469097
17/10/2013 75.30p 75.30p 74.44p 75.10p 380923
16/10/2013 75.15p 75.15p 74.30p 75.05p 268606
15/10/2013 74.35p 75.26p 74.35p 75.00p 612030
14/10/2013 74.45p 74.75p 74.40p 74.75p 123596
11/10/2013 74.40p 74.90p 74.40p 74.45p 214667
10/10/2013 74.45p 74.75p 73.90p 74.40p 525773
09/10/2013 74.60p 74.75p 73.20p 74.45p 1106672
08/10/2013 75.05p 75.05p 74.40p 74.40p 441512
07/10/2013 75.25p 75.25p 74.35p 74.35p 855764
04/10/2013 74.65p 75.10p 74.00p 74.00p 608425
03/10/2013 75.15p 75.40p 74.50p 74.50p 481920
02/10/2013 75.60p 75.60p 74.80p 75.00p 849568
01/10/2013 75.60p 75.60p 75.09p 75.30p 578152
30/09/2013 75.50p 75.70p 75.00p 75.00p 622398
27/09/2013 75.10p 75.55p 74.85p 74.85p 297474
26/09/2013 75.15p 75.70p 75.10p 75.10p 426012
25/09/2013 76.00p 76.00p 74.60p 74.60p 321167
24/09/2013 75.45p 75.85p 74.55p 74.55p 615792
23/09/2013 75.30p 75.93p 75.30p 75.30p 434705
20/09/2013 76.30p 76.30p 75.00p 75.00p 760489
19/09/2013 76.50p 76.50p 75.10p 75.10p 903169
18/09/2013 75.80p 76.25p 75.80p 75.90p 416807
17/09/2013 76.35p 76.40p 75.80p 76.20p 309215
16/09/2013 76.55p 76.55p 76.10p 76.40p 426315
13/09/2013 76.45p 76.45p 76.00p 76.40p 218862
12/09/2013 76.60p 76.60p 76.05p 76.05p 761037
11/09/2013 76.25p 76.40p 75.80p 76.25p 442373
10/09/2013 76.05p 76.20p 75.78p 76.10p 392039
09/09/2013 76.45p 76.45p 75.72p 75.90p 462817
06/09/2013 76.05p 76.35p 75.70p 76.10p 416225
05/09/2013 76.40p 76.40p 75.70p 75.70p 424345
04/09/2013 76.00p 76.50p 75.10p 76.00p 752333
03/09/2013 76.25p 76.50p 75.10p 75.10p 1071124
02/09/2013 76.65p 76.65p 75.91p 76.05p 615995
30/08/2013 76.30p 76.50p 75.80p 76.05p 718955
29/08/2013 76.00p 76.45p 75.80p 75.90p 475407
28/08/2013 75.85p 76.65p 75.80p 75.80p 369406
27/08/2013 76.00p 76.65p 76.00p 76.50p 680640
23/08/2013 75.75p 76.70p 75.75p 76.00p 586264
22/08/2013 76.30p 76.70p 76.00p 76.30p 804166
21/08/2013 75.70p 76.60p 75.70p 76.30p 770973
20/08/2013 76.00p 76.70p 76.00p 76.60p 455471
19/08/2013 76.60p 76.69p 76.20p 76.25p 293975
16/08/2013 75.70p 76.65p 75.70p 76.20p 385188
15/08/2013 76.55p 76.69p 75.70p 75.70p 702022
14/08/2013 75.70p 76.69p 75.70p 76.60p 471405
13/08/2013 75.95p 76.70p 75.94p 76.65p 1053898
12/08/2013 76.50p 76.50p 76.10p 76.35p 1840490
09/08/2013 75.60p 76.50p 75.60p 76.45p 1413221
08/08/2013 75.75p 76.50p 75.55p 76.50p 438019
07/08/2013 75.80p 76.80p 75.25p 75.75p 519984
06/08/2013 76.75p 76.80p 76.15p 76.80p 792455
05/08/2013 76.60p 76.75p 76.00p 76.00p 776064
02/08/2013 76.50p 76.75p 76.00p 76.65p 584882
01/08/2013 76.50p 76.75p 76.10p 76.75p 1782174
31/07/2013 76.35p 76.50p 75.86p 76.15p 504198
30/07/2013 76.00p 76.50p 76.00p 76.50p 1050408
29/07/2013 75.80p 76.50p 75.70p 76.50p 1316433
26/07/2013 76.00p 76.00p 75.45p 75.75p 680473
25/07/2013 75.40p 76.00p 75.40p 76.00p 483257
24/07/2013 76.00p 76.00p 75.05p 75.90p 571373
23/07/2013 75.90p 75.90p 75.25p 75.80p 213112
22/07/2013 76.00p 76.00p 75.25p 75.25p 413287
19/07/2013 76.00p 76.13p 75.65p 75.95p 432305
18/07/2013 75.80p 76.20p 75.80p 75.90p 519471
17/07/2013 76.60p 76.60p 73.50p 75.95p 52409396
16/07/2013 76.15p 76.55p 76.00p 76.45p 244285
15/07/2013 76.75p 76.75p 76.00p 76.00p 359089
12/07/2013 76.40p 76.80p 76.20p 76.20p 296257
11/07/2013 76.80p 76.83p 76.27p 76.75p 378551
10/07/2013 76.30p 76.80p 76.30p 76.60p 536685
09/07/2013 76.95p 76.95p 76.30p 76.80p 949651
08/07/2013 76.35p 76.85p 76.30p 76.80p 942001
05/07/2013 76.80p 76.80p 76.30p 76.30p 548620
04/07/2013 76.90p 76.90p 76.45p 76.75p 498157
03/07/2013 76.95p 76.95p 76.25p 76.65p 419087
02/07/2013 76.15p 77.20p 75.90p 76.85p 811589
01/07/2013 76.50p 76.55p 75.90p 75.90p 711259
28/06/2013 76.20p 76.70p 76.00p 76.25p 715736
27/06/2013 76.15p 77.07p 76.00p 76.00p 454833
26/06/2013 76.50p 76.50p 76.00p 76.10p 478959
25/06/2013 76.15p 76.57p 75.50p 76.10p 539590
24/06/2013 76.40p 77.03p 75.90p 75.90p 654343
21/06/2013 76.60p 77.45p 76.20p 76.20p 1504018
20/06/2013 76.90p 77.75p 76.89p 77.25p 578400
19/06/2013 78.00p 78.00p 77.45p 77.75p 1507068
18/06/2013 76.00p 78.06p 75.70p 77.50p 2103298
17/06/2013 74.70p 76.20p 74.70p 76.20p 788175
14/06/2013 73.85p 75.11p 73.85p 74.80p 523494
13/06/2013 74.00p 74.62p 73.60p 74.20p 923201
12/06/2013 74.50p 75.02p 73.95p 73.95p 956167
11/06/2013 74.95p 75.35p 74.05p 74.05p 1144706
10/06/2013 74.00p 75.15p 74.00p 75.05p 532699
07/06/2013 73.60p 74.20p 73.55p 74.20p 676921
06/06/2013 73.40p 73.90p 73.20p 73.80p 799053
05/06/2013 73.20p 73.89p 73.20p 73.20p 651620
04/06/2013 73.20p 73.65p 73.00p 73.25p 1508246
03/06/2013 73.00p 73.20p 72.70p 73.05p 905395
31/05/2013 73.10p 73.15p 72.70p 73.00p 514460
30/05/2013 72.45p 73.14p 72.45p 73.00p 891321
29/05/2013 72.85p 72.95p 72.15p 72.80p 524491
28/05/2013 72.50p 73.16p 72.15p 72.15p 660500
24/05/2013 71.50p 72.75p 68.50p 72.20p 3004136
23/05/2013 72.00p 72.20p 71.45p 72.00p 884308
22/05/2013 72.65p 72.65p 72.20p 72.30p 1350906
21/05/2013 72.05p 72.80p 72.05p 72.40p 727485
20/05/2013 72.85p 72.85p 72.20p 72.80p 712782
17/05/2013 72.70p 72.80p 72.20p 72.50p 957965
16/05/2013 72.80p 72.80p 72.10p 72.65p 634335
15/05/2013 72.70p 72.80p 72.55p 72.70p 1725765
14/05/2013 72.80p 72.82p 72.55p 72.55p 685125
13/05/2013 73.00p 73.00p 72.60p 72.80p 563064
10/05/2013 72.70p 73.01p 72.50p 72.60p 825088
09/05/2013 72.60p 73.00p 72.60p 72.70p 1108066
08/05/2013 73.00p 73.10p 72.42p 72.80p 812565
07/05/2013 73.85p 73.85p 73.65p 73.70p 892447
03/05/2013 73.90p 74.01p 73.65p 73.75p 556250
02/05/2013 74.00p 74.00p 73.65p 73.85p 876600
01/05/2013 74.25p 74.55p 73.75p 73.75p 642209
30/04/2013 73.00p 74.55p 73.00p 74.55p 1237588
29/04/2013 73.50p 73.50p 73.05p 73.05p 689727
26/04/2013 73.00p 73.75p 73.00p 73.10p 823684
25/04/2013 72.70p 73.80p 72.70p 73.80p 676337
24/04/2013 73.00p 73.30p 72.14p 73.30p 1166387
23/04/2013 71.25p 73.00p 71.25p 73.00p 745559
22/04/2013 70.85p 71.50p 70.61p 71.50p 605784

*Close Price adjusted for both dividends and splits