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
05/07/2012 71.30p 71.40p 70.80p 71.30p 235627
04/07/2012 71.30p 71.40p 70.71p 71.40p 363284
03/07/2012 70.45p 71.45p 70.45p 71.45p 330956
02/07/2012 70.25p 71.00p 70.25p 71.00p 506534
29/06/2012 70.45p 70.60p 69.90p 70.60p 254899
28/06/2012 70.45p 70.45p 69.90p 70.00p 221598
27/06/2012 70.50p 70.50p 69.90p 70.30p 170352
26/06/2012 70.65p 70.65p 69.70p 69.70p 217879
25/06/2012 70.45p 70.50p 69.75p 69.75p 279509
22/06/2012 70.60p 70.73p 70.10p 70.20p 483949
21/06/2012 70.35p 70.45p 70.00p 70.25p 253739
20/06/2012 70.05p 70.50p 69.95p 70.15p 349830
19/06/2012 69.80p 70.65p 69.80p 70.30p 290328
18/06/2012 69.45p 71.00p 69.09p 70.30p 522209
15/06/2012 68.35p 70.25p 68.35p 70.00p 3078707
14/06/2012 68.65p 69.30p 68.00p 69.30p 317636
13/06/2012 67.35p 69.25p 67.30p 68.65p 410505
12/06/2012 68.70p 68.75p 67.10p 67.10p 543076
11/06/2012 69.90p 70.40p 67.90p 67.90p 485173
08/06/2012 69.00p 70.00p 69.00p 69.50p 235688
07/06/2012 69.00p 70.40p 68.50p 69.00p 364266
06/06/2012 68.25p 69.90p 68.25p 69.20p 598258
01/06/2012 68.90p 69.57p 68.05p 68.45p 549715
31/05/2012 70.00p 70.00p 68.85p 68.85p 602815
30/05/2012 69.95p 70.00p 68.85p 69.40p 278332
29/05/2012 69.75p 70.00p 69.05p 69.95p 296882
28/05/2012 69.60p 69.90p 68.75p 69.00p 248057
25/05/2012 69.55p 70.00p 69.00p 69.00p 267015
24/05/2012 69.95p 70.25p 69.50p 69.50p 249596
23/05/2012 70.60p 70.60p 69.40p 69.70p 347228
22/05/2012 71.00p 71.35p 70.50p 70.50p 721678
21/05/2012 71.65p 71.85p 71.00p 71.10p 498491
18/05/2012 72.00p 73.00p 71.55p 71.55p 367492
17/05/2012 73.40p 73.40p 72.25p 72.50p 369702
16/05/2012 73.30p 73.40p 72.80p 73.30p 386494
15/05/2012 72.00p 73.47p 71.70p 73.30p 765441
14/05/2012 71.25p 72.40p 71.15p 72.40p 351274
11/05/2012 70.40p 72.00p 70.05p 71.85p 311384
10/05/2012 70.45p 71.25p 70.00p 71.25p 401439
09/05/2012 71.15p 71.17p 69.05p 70.90p 869266
08/05/2012 71.20p 72.30p 71.00p 71.50p 863625
04/05/2012 71.50p 71.86p 71.10p 71.10p 620747
03/05/2012 72.95p 72.95p 71.50p 71.50p 850628
02/05/2012 73.30p 73.65p 72.15p 72.15p 1079956
01/05/2012 73.25p 73.80p 73.25p 73.70p 312196
30/04/2012 73.90p 73.90p 72.14p 73.50p 5192814
27/04/2012 73.35p 73.45p 73.20p 73.40p 583053
26/04/2012 73.90p 73.90p 73.40p 73.45p 395741
25/04/2012 73.00p 73.50p 73.00p 73.45p 431731
24/04/2012 73.90p 73.90p 73.10p 73.20p 321304
23/04/2012 73.60p 73.86p 73.00p 73.25p 513359
20/04/2012 73.30p 73.94p 73.02p 73.65p 586737
19/04/2012 73.50p 73.70p 73.05p 73.70p 283053
18/04/2012 73.50p 73.74p 73.00p 73.70p 271075
17/04/2012 73.20p 73.45p 73.05p 73.45p 416156
16/04/2012 73.50p 73.83p 73.00p 73.25p 485232
13/04/2012 73.00p 73.50p 72.88p 73.20p 616661
12/04/2012 73.50p 73.86p 73.05p 73.40p 673883
11/04/2012 73.95p 73.95p 73.28p 73.30p 754447
10/04/2012 73.45p 74.20p 72.88p 74.05p 524759
05/04/2012 74.00p 74.25p 73.41p 74.10p 832591
04/04/2012 73.50p 74.00p 73.30p 73.85p 1177446
03/04/2012 73.20p 75.60p 73.10p 74.35p 7348542
02/04/2012 72.35p 73.27p 72.10p 73.20p 1668284
30/03/2012 72.50p 72.50p 72.20p 72.30p 1953594
29/03/2012 72.55p 72.65p 72.10p 72.25p 1378919
28/03/2012 71.45p 73.00p 71.45p 72.50p 2625395
27/03/2012 71.25p 71.60p 70.95p 70.95p 405594
26/03/2012 70.95p 71.45p 70.55p 70.55p 528165
23/03/2012 71.20p 71.65p 70.25p 70.50p 546537
22/03/2012 71.50p 72.05p 70.75p 70.75p 505702
21/03/2012 71.70p 72.00p 71.50p 71.50p 341477
20/03/2012 71.25p 71.65p 71.05p 71.40p 338644
19/03/2012 70.80p 71.85p 70.10p 71.70p 472856
16/03/2012 70.30p 71.00p 69.00p 70.90p 43428276
15/03/2012 72.75p 72.75p 70.00p 70.30p 806345
14/03/2012 73.05p 73.25p 72.60p 73.00p 505025
13/03/2012 72.75p 72.80p 72.30p 72.80p 1014401
12/03/2012 72.35p 72.74p 72.25p 72.60p 463288
09/03/2012 72.85p 72.85p 72.50p 72.55p 404656
08/03/2012 73.20p 73.20p 72.50p 72.70p 708064
07/03/2012 72.75p 73.20p 72.70p 72.70p 572482
06/03/2012 73.35p 73.35p 73.00p 73.05p 356820
05/03/2012 73.20p 73.35p 73.00p 73.20p 517975
02/03/2012 72.90p 73.25p 72.80p 73.20p 508777
01/03/2012 73.50p 73.50p 73.10p 73.10p 230448
29/02/2012 73.50p 73.50p 73.01p 73.40p 445964
28/02/2012 73.15p 73.65p 73.00p 73.40p 166308
27/02/2012 73.25p 73.35p 73.03p 73.05p 139101
24/02/2012 73.35p 73.35p 73.00p 73.00p 509092
23/02/2012 73.70p 73.75p 73.00p 73.35p 673679
22/02/2012 73.75p 73.94p 73.10p 73.50p 392177
21/02/2012 72.80p 73.95p 72.80p 73.90p 367679
20/02/2012 73.55p 73.70p 73.15p 73.65p 304815
17/02/2012 72.85p 73.55p 72.85p 73.50p 302052
16/02/2012 72.85p 73.45p 72.70p 72.80p 163042
15/02/2012 73.65p 73.65p 72.80p 73.30p 543885
14/02/2012 73.50p 74.11p 72.80p 72.90p 637188
13/02/2012 74.00p 74.15p 73.51p 73.90p 391433
10/02/2012 74.00p 74.20p 73.55p 74.00p 236235
09/02/2012 73.00p 74.15p 73.00p 74.00p 382649
08/02/2012 75.25p 75.25p 72.75p 73.00p 657782
07/02/2012 75.65p 75.95p 74.90p 75.75p 773869
06/02/2012 74.85p 75.75p 74.80p 75.70p 374589
03/02/2012 74.20p 74.95p 73.89p 74.90p 544709
02/02/2012 74.90p 74.90p 73.80p 74.00p 512572
01/02/2012 74.45p 74.75p 74.25p 74.35p 598448
31/01/2012 74.05p 74.69p 74.05p 74.45p 304649
30/01/2012 74.50p 74.50p 74.10p 74.50p 377529
27/01/2012 74.75p 75.05p 74.00p 75.05p 196925
26/01/2012 74.60p 74.60p 74.05p 74.20p 93092
25/01/2012 74.40p 74.90p 74.20p 74.45p 182205
24/01/2012 74.95p 75.00p 74.35p 74.50p 659047
23/01/2012 74.75p 75.00p 74.50p 74.90p 328793
20/01/2012 74.65p 75.29p 74.45p 74.80p 473852
19/01/2012 73.20p 75.25p 72.65p 75.25p 681818
18/01/2012 72.65p 73.30p 72.65p 73.25p 371397
17/01/2012 72.50p 73.05p 72.10p 73.05p 369184
16/01/2012 72.00p 72.50p 71.85p 72.50p 382646
13/01/2012 72.30p 72.45p 71.75p 72.40p 247474
12/01/2012 71.00p 72.35p 70.70p 72.20p 494320
11/01/2012 70.20p 71.00p 70.20p 71.00p 314859
10/01/2012 69.60p 70.52p 69.60p 70.35p 491701
09/01/2012 69.40p 70.00p 69.27p 70.00p 355386
06/01/2012 69.00p 69.40p 69.00p 69.40p 525631
05/01/2012 69.15p 69.25p 68.62p 69.25p 408802
04/01/2012 69.50p 69.50p 68.95p 69.15p 150883
03/01/2012 69.00p 69.50p 68.60p 69.50p 278251
30/12/2011 68.40p 69.15p 68.40p 69.15p 104806
29/12/2011 68.50p 69.00p 68.25p 68.45p 165403
28/12/2011 68.20p 68.98p 67.49p 68.45p 193279
23/12/2011 68.30p 68.70p 67.95p 68.50p 76730
22/12/2011 67.80p 68.95p 67.35p 68.35p 582532
21/12/2011 66.10p 68.00p 66.10p 67.95p 426670
20/12/2011 66.50p 66.75p 66.05p 66.50p 557551
19/12/2011 66.30p 66.75p 65.85p 66.15p 963474
16/12/2011 67.50p 68.72p 65.07p 65.10p 1321054
15/12/2011 67.95p 68.00p 67.50p 68.00p 331557
14/12/2011 67.80p 68.10p 66.50p 68.00p 810592
13/12/2011 69.15p 69.40p 67.55p 67.55p 565576
12/12/2011 69.40p 70.08p 69.00p 69.15p 596477
09/12/2011 70.00p 70.06p 69.15p 69.30p 342538
08/12/2011 71.20p 71.20p 69.30p 69.85p 210856
07/12/2011 71.70p 71.70p 69.96p 71.10p 316431
06/12/2011 71.25p 71.60p 70.55p 71.05p 315472
05/12/2011 70.45p 71.50p 70.25p 71.50p 428620
02/12/2011 70.50p 70.79p 69.00p 70.40p 3710709
01/12/2011 70.00p 70.50p 69.75p 70.05p 405483
30/11/2011 70.00p 70.50p 68.65p 69.70p 887415
29/11/2011 70.20p 70.40p 70.00p 70.15p 356662
28/11/2011 70.50p 70.88p 70.20p 70.20p 513224
25/11/2011 71.20p 71.50p 70.30p 70.30p 559092
24/11/2011 72.25p 72.95p 71.20p 71.20p 312196
23/11/2011 73.70p 73.70p 72.00p 72.00p 399054
22/11/2011 75.00p 75.00p 73.25p 73.30p 557621
21/11/2011 75.30p 75.30p 74.00p 74.40p 421517
18/11/2011 75.10p 75.65p 75.00p 75.25p 311321
17/11/2011 75.80p 75.80p 75.00p 75.25p 304234
16/11/2011 77.05p 77.05p 75.80p 75.80p 212235
15/11/2011 76.20p 76.90p 75.85p 75.85p 393282
14/11/2011 77.05p 77.10p 75.81p 76.00p 333006
11/11/2011 77.00p 77.00p 75.90p 76.00p 137512
10/11/2011 75.90p 76.64p 75.00p 75.00p 207037
09/11/2011 76.50p 77.00p 76.00p 76.00p 875898
08/11/2011 78.50p 78.70p 77.33p 77.55p 376033
07/11/2011 78.20p 78.50p 77.85p 78.50p 332069
04/11/2011 77.25p 78.10p 76.45p 78.00p 219979
03/11/2011 77.50p 77.50p 76.45p 76.50p 150561
02/11/2011 76.45p 78.00p 76.19p 78.00p 4704107
01/11/2011 77.90p 81.75p 76.90p 77.15p 318113
31/10/2011 77.25p 78.45p 77.10p 77.55p 216688
28/10/2011 78.50p 78.95p 78.00p 78.95p 574060
27/10/2011 78.00p 78.50p 77.45p 78.50p 374424
26/10/2011 76.70p 78.00p 76.70p 78.00p 217251
25/10/2011 77.20p 77.75p 76.60p 77.50p 396062
24/10/2011 77.50p 77.75p 76.35p 77.75p 108783
21/10/2011 77.10p 77.65p 76.60p 77.65p 140257
20/10/2011 75.85p 77.50p 75.75p 77.50p 66258
19/10/2011 76.00p 77.75p 75.70p 77.75p 135051
18/10/2011 76.80p 77.00p 75.95p 76.60p 165598
17/10/2011 77.15p 77.80p 76.35p 77.80p 160250
14/10/2011 77.25p 77.75p 75.43p 77.75p 198536
13/10/2011 75.95p 77.75p 75.95p 77.75p 203673
12/10/2011 76.95p 77.75p 76.10p 77.75p 253813
11/10/2011 75.75p 77.00p 75.22p 77.00p 189625
10/10/2011 75.50p 77.70p 75.25p 77.00p 204953
07/10/2011 77.80p 77.80p 75.30p 77.20p 312156
06/10/2011 76.95p 77.90p 76.10p 76.10p 357790
05/10/2011 77.00p 77.00p 75.20p 75.20p 310007
04/10/2011 75.30p 76.80p 75.15p 76.00p 224640
03/10/2011 76.05p 76.95p 75.75p 76.95p 125708
30/09/2011 76.95p 77.00p 75.01p 76.00p 194140
29/09/2011 74.55p 77.00p 74.55p 77.00p 235527
28/09/2011 74.40p 76.85p 74.25p 76.00p 374621
27/09/2011 75.70p 77.00p 73.90p 73.90p 159239
26/09/2011 73.50p 75.60p 73.50p 75.15p 285835
23/09/2011 76.00p 76.00p 72.85p 72.85p 430937
22/09/2011 76.55p 76.70p 75.00p 75.00p 359606
21/09/2011 77.00p 78.00p 76.72p 77.55p 160415
20/09/2011 77.35p 78.25p 76.50p 76.50p 268534

*Close Price adjusted for both dividends and splits