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
19/09/2011 77.50p 78.25p 76.75p 77.30p 181237
16/09/2011 77.90p 78.20p 76.60p 76.60p 1036025
15/09/2011 77.05p 77.80p 76.75p 77.50p 178487
14/09/2011 78.20p 78.20p 76.50p 77.10p 122904
13/09/2011 76.60p 78.14p 76.41p 77.90p 199071
12/09/2011 77.45p 77.95p 76.40p 76.40p 147161
09/09/2011 79.40p 79.40p 76.70p 76.70p 180943
08/09/2011 79.70p 79.70p 78.40p 79.40p 200749
07/09/2011 79.00p 79.30p 78.65p 79.30p 191829
06/09/2011 77.60p 78.60p 76.70p 77.55p 156214
05/09/2011 77.25p 78.00p 76.55p 77.25p 244298
02/09/2011 78.00p 78.60p 77.00p 78.30p 255164
01/09/2011 80.90p 80.90p 77.50p 77.50p 688060
31/08/2011 79.50p 80.50p 78.78p 80.50p 327051
30/08/2011 80.80p 80.80p 78.87p 79.30p 286804
26/08/2011 79.10p 79.75p 78.50p 79.35p 163653
25/08/2011 80.70p 80.83p 78.20p 78.20p 300943
24/08/2011 79.10p 80.75p 79.10p 80.70p 139527
23/08/2011 79.00p 80.25p 78.25p 80.25p 428993
22/08/2011 78.00p 79.00p 76.95p 79.00p 209228
19/08/2011 77.05p 78.90p 76.70p 78.25p 298343
18/08/2011 79.60p 79.80p 76.50p 76.55p 383498
17/08/2011 79.65p 80.09p 79.12p 80.00p 137849
16/08/2011 79.15p 80.25p 78.20p 79.80p 397325
15/08/2011 78.80p 80.25p 78.80p 79.20p 255084
12/08/2011 75.00p 80.30p 72.87p 78.90p 509961
11/08/2011 74.50p 76.40p 73.00p 76.40p 444943
10/08/2011 72.35p 74.00p 72.25p 73.10p 654821
09/08/2011 70.00p 74.00p 69.35p 72.75p 690241
08/08/2011 71.55p 72.25p 70.40p 70.40p 755370
05/08/2011 76.30p 76.30p 71.60p 71.60p 800912
04/08/2011 79.50p 80.50p 76.10p 76.20p 710965
03/08/2011 79.80p 80.24p 78.30p 78.50p 529611
02/08/2011 81.15p 81.47p 79.50p 79.50p 362279
01/08/2011 80.00p 81.25p 80.00p 81.25p 441558
29/07/2011 80.25p 80.59p 79.30p 79.30p 292677
28/07/2011 79.05p 81.00p 78.60p 80.20p 227725
27/07/2011 80.00p 80.95p 79.25p 79.25p 314736
26/07/2011 80.00p 80.00p 78.65p 79.20p 518856
25/07/2011 79.40p 80.05p 78.86p 80.00p 268834
22/07/2011 79.10p 79.75p 78.85p 78.85p 311601
21/07/2011 79.35p 79.65p 78.90p 78.90p 207901
20/07/2011 79.95p 80.10p 79.34p 79.70p 306103
19/07/2011 79.55p 80.71p 79.20p 79.20p 243652
18/07/2011 80.40p 80.40p 79.50p 80.00p 160837
15/07/2011 81.30p 81.30p 79.50p 79.50p 676617
14/07/2011 80.05p 81.05p 79.30p 80.50p 364692
13/07/2011 81.30p 81.30p 80.50p 80.50p 153875
12/07/2011 80.95p 81.45p 79.50p 80.60p 294399
11/07/2011 82.90p 82.90p 80.25p 80.60p 404731
08/07/2011 82.10p 82.50p 81.30p 81.95p 189229
07/07/2011 81.00p 81.65p 81.00p 81.00p 204629
06/07/2011 82.00p 82.00p 81.15p 81.30p 199956
05/07/2011 81.75p 82.12p 81.13p 81.75p 175010
04/07/2011 82.00p 82.32p 81.50p 81.95p 115601
01/07/2011 81.90p 82.35p 81.20p 82.00p 358647
30/06/2011 81.15p 82.45p 80.96p 82.15p 428749
29/06/2011 82.10p 82.50p 81.16p 82.20p 162473
28/06/2011 81.80p 81.95p 81.06p 81.40p 176836
27/06/2011 82.40p 82.40p 81.15p 81.80p 147338
24/06/2011 82.35p 82.40p 80.90p 81.15p 591610
23/06/2011 81.50p 82.25p 81.25p 81.25p 175862
22/06/2011 81.35p 82.00p 81.00p 81.40p 223619
21/06/2011 82.00p 82.00p 81.10p 81.15p 390599
20/06/2011 83.75p 83.75p 81.13p 82.15p 263993
17/06/2011 84.60p 84.60p 81.00p 81.00p 2022825
16/06/2011 84.45p 84.75p 83.50p 83.50p 228788
15/06/2011 85.30p 85.30p 83.50p 84.00p 273504
14/06/2011 85.20p 85.50p 84.90p 85.35p 235931
13/06/2011 84.65p 85.45p 84.38p 85.45p 316299
10/06/2011 84.25p 84.70p 83.95p 84.00p 133577
09/06/2011 84.25p 85.00p 83.50p 85.00p 269980
08/06/2011 83.55p 84.45p 83.55p 84.35p 284144
07/06/2011 83.80p 84.40p 83.80p 84.00p 456874
06/06/2011 83.90p 84.40p 83.90p 84.40p 211244
03/06/2011 84.75p 84.75p 83.90p 84.40p 178448
02/06/2011 83.30p 84.50p 83.30p 84.40p 315387
01/06/2011 84.60p 84.60p 83.60p 84.05p 141048
31/05/2011 85.00p 85.00p 83.60p 83.70p 306326
27/05/2011 83.30p 84.95p 82.45p 84.90p 644108
26/05/2011 83.30p 83.30p 82.54p 83.30p 114524
25/05/2011 82.95p 83.35p 82.80p 83.35p 187207
24/05/2011 82.75p 83.00p 82.50p 83.00p 348070
23/05/2011 83.00p 83.05p 82.20p 83.05p 682856
20/05/2011 82.85p 83.10p 82.25p 83.10p 451431
19/05/2011 82.45p 82.90p 82.35p 82.90p 403983
18/05/2011 81.55p 82.70p 81.50p 82.70p 543798
17/05/2011 81.70p 82.00p 81.00p 81.90p 537651
16/05/2011 80.50p 82.00p 80.50p 81.95p 262008
13/05/2011 81.00p 81.50p 80.70p 81.45p 153546
12/05/2011 81.00p 81.00p 80.35p 80.90p 271679
11/05/2011 80.00p 81.34p 80.00p 80.65p 314618
10/05/2011 82.25p 82.50p 81.66p 82.50p 138237
09/05/2011 81.75p 82.25p 81.30p 81.80p 240975
06/05/2011 80.85p 82.00p 80.61p 82.00p 311182
05/05/2011 82.00p 82.00p 80.75p 81.60p 425648
04/05/2011 82.00p 82.00p 81.10p 81.75p 276099
03/05/2011 81.80p 82.30p 81.55p 81.60p 310840
28/04/2011 79.65p 83.15p 79.55p 83.15p 756562
27/04/2011 79.70p 80.45p 79.27p 80.45p 219447
26/04/2011 79.70p 79.70p 79.50p 79.55p 234194
21/04/2011 79.70p 79.70p 79.25p 79.70p 79064
20/04/2011 79.70p 80.13p 79.02p 79.70p 513015
19/04/2011 79.25p 79.70p 78.90p 78.90p 186924
18/04/2011 79.50p 80.29p 79.30p 79.50p 354151
15/04/2011 79.50p 80.50p 79.20p 79.20p 257409
14/04/2011 80.55p 80.55p 78.00p 79.70p 486118
13/04/2011 80.25p 80.49p 79.80p 79.85p 1791516
12/04/2011 80.15p 80.45p 79.15p 79.80p 553624
11/04/2011 80.90p 81.05p 80.35p 81.05p 169476
08/04/2011 81.00p 81.00p 80.10p 80.90p 225257
07/04/2011 81.35p 81.35p 80.50p 81.25p 276925
06/04/2011 81.05p 81.80p 80.95p 81.35p 380686
05/04/2011 81.85p 81.85p 81.00p 81.00p 252461
04/04/2011 81.40p 81.75p 80.60p 81.70p 401130
01/04/2011 81.25p 81.33p 80.60p 80.80p 591660
31/03/2011 82.00p 82.00p 81.00p 81.00p 884828
30/03/2011 81.85p 82.03p 81.45p 82.00p 225540
29/03/2011 81.85p 82.00p 81.20p 82.00p 200524
28/03/2011 82.00p 82.25p 80.94p 81.75p 480342
25/03/2011 81.00p 82.00p 80.65p 81.95p 452491
24/03/2011 80.55p 81.00p 80.45p 81.00p 164645
23/03/2011 80.95p 80.98p 80.25p 80.50p 267187
22/03/2011 81.20p 82.40p 80.25p 80.25p 332133
21/03/2011 80.15p 82.00p 79.50p 81.70p 246215
18/03/2011 79.30p 80.10p 78.90p 79.90p 1711079
17/03/2011 78.90p 79.30p 78.20p 79.30p 486202
16/03/2011 79.70p 79.70p 78.10p 78.10p 201459
15/03/2011 79.25p 80.40p 78.55p 78.80p 556016
14/03/2011 79.85p 80.74p 79.55p 79.55p 370779
11/03/2011 79.60p 80.70p 78.75p 79.85p 483051
10/03/2011 79.50p 79.80p 79.05p 79.10p 277565
09/03/2011 79.00p 79.50p 78.75p 79.40p 161771
08/03/2011 78.50p 79.20p 77.65p 79.00p 461289
07/03/2011 79.00p 79.25p 78.30p 79.25p 188779
04/03/2011 78.70p 79.25p 78.00p 78.70p 549971
03/03/2011 78.80p 79.00p 78.00p 78.75p 722072
02/03/2011 78.85p 78.85p 77.80p 78.00p 320707
01/03/2011 77.75p 78.80p 77.70p 77.80p 571881
28/02/2011 78.00p 78.50p 77.20p 77.20p 649011
25/02/2011 78.20p 78.60p 77.53p 78.45p 274038
24/02/2011 78.05p 78.65p 77.70p 78.10p 369844
23/02/2011 78.00p 78.72p 78.00p 78.55p 170960
22/02/2011 78.70p 78.75p 78.00p 78.75p 282950
21/02/2011 78.00p 78.88p 78.00p 78.50p 303871
18/02/2011 78.95p 78.95p 78.20p 78.95p 340245
17/02/2011 77.95p 78.70p 77.95p 78.65p 234510
16/02/2011 78.35p 79.00p 78.15p 78.20p 127948
15/02/2011 77.65p 78.77p 77.65p 78.25p 265068
14/02/2011 78.00p 78.94p 78.00p 78.90p 341624
11/02/2011 77.75p 78.55p 77.75p 78.40p 163146
10/02/2011 78.65p 78.70p 77.55p 77.80p 169566
09/02/2011 77.20p 78.00p 77.20p 77.70p 418719
08/02/2011 78.45p 78.50p 77.70p 78.20p 312748
07/02/2011 78.35p 78.96p 77.50p 77.85p 475533
04/02/2011 78.60p 78.60p 77.80p 78.50p 200282
03/02/2011 78.00p 78.70p 78.00p 78.65p 549642
02/02/2011 79.25p 79.25p 77.60p 78.80p 184247
01/02/2011 78.95p 79.05p 77.70p 79.00p 484737
31/01/2011 78.60p 78.80p 77.45p 77.45p 378013
28/01/2011 78.90p 79.45p 78.70p 78.70p 246695
27/01/2011 80.00p 80.00p 78.81p 79.80p 175023
26/01/2011 81.00p 81.00p 78.90p 79.60p 369550
25/01/2011 80.50p 80.50p 79.45p 80.00p 464808
24/01/2011 81.95p 81.95p 79.78p 80.20p 150945
21/01/2011 81.50p 81.50p 79.70p 80.10p 138682
20/01/2011 80.95p 80.95p 79.75p 80.30p 487391
19/01/2011 82.40p 82.40p 80.70p 80.95p 358650
18/01/2011 82.00p 82.00p 80.85p 81.45p 229903
17/01/2011 82.00p 82.00p 80.86p 81.50p 253051
14/01/2011 82.85p 82.85p 80.92p 81.70p 238708
13/01/2011 82.00p 82.00p 81.55p 82.00p 112768
12/01/2011 81.50p 82.09p 81.50p 82.00p 264934
11/01/2011 82.00p 82.00p 81.00p 81.00p 204206
10/01/2011 81.25p 81.90p 80.50p 80.90p 1536351
07/01/2011 82.00p 82.95p 81.00p 81.00p 212482
06/01/2011 82.55p 82.79p 81.70p 81.70p 234857
05/01/2011 82.40p 82.88p 82.01p 82.70p 283258
04/01/2011 83.00p 84.00p 81.70p 81.70p 176603
31/12/2010 84.00p 84.00p 82.00p 82.25p 14316
30/12/2010 81.80p 83.00p 81.80p 83.00p 160767
29/12/2010 82.50p 83.20p 81.75p 83.20p 140135
24/12/2010 83.00p 83.45p 82.50p 82.90p 458574
23/12/2010 83.65p 84.90p 83.10p 83.10p 140978
22/12/2010 82.00p 85.10p 82.00p 84.85p 296172
21/12/2010 83.00p 84.50p 83.00p 84.50p 367154
20/12/2010 82.50p 83.87p 82.50p 83.50p 479839
17/12/2010 81.95p 84.99p 81.25p 84.95p 1328920
16/12/2010 80.80p 81.95p 79.16p 81.00p 467948
15/12/2010 78.55p 81.20p 78.35p 81.20p 465389
14/12/2010 78.85p 80.30p 77.81p 80.30p 383641
13/12/2010 78.20p 79.00p 77.00p 79.00p 405877
10/12/2010 75.60p 78.25p 75.60p 78.25p 157231
09/12/2010 77.30p 78.16p 76.30p 78.00p 474126
08/12/2010 77.75p 77.75p 76.00p 77.35p 143806
07/12/2010 76.95p 77.95p 75.95p 77.95p 292941
06/12/2010 75.00p 77.00p 74.77p 75.00p 227850
03/12/2010 76.55p 76.55p 74.90p 76.00p 211941
02/12/2010 75.10p 76.70p 75.10p 76.70p 265967
01/12/2010 75.15p 77.00p 75.00p 77.00p 272436

*Close Price adjusted for both dividends and splits