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
30/11/2010 74.95p 75.12p 74.10p 74.70p 890268
29/11/2010 74.75p 76.40p 74.60p 74.70p 225999
26/11/2010 75.00p 75.34p 74.25p 74.75p 456233
25/11/2010 74.45p 76.00p 74.25p 76.00p 242798
24/11/2010 75.20p 77.00p 74.25p 74.30p 434991
23/11/2010 76.95p 76.95p 74.80p 74.80p 269595
22/11/2010 76.00p 77.20p 75.75p 76.00p 278706
19/11/2010 77.10p 77.65p 76.50p 76.50p 279312
18/11/2010 75.00p 77.55p 74.80p 77.00p 508624
17/11/2010 76.75p 77.50p 75.00p 75.00p 687102
16/11/2010 77.15p 77.95p 76.75p 76.75p 219792
15/11/2010 76.05p 77.90p 76.05p 77.35p 302666
12/11/2010 78.00p 78.00p 75.50p 75.50p 282793
11/11/2010 78.30p 78.70p 77.30p 77.30p 502759
10/11/2010 78.25p 78.90p 77.65p 77.65p 390403
09/11/2010 79.95p 80.17p 78.05p 78.05p 582212
08/11/2010 79.85p 80.40p 79.20p 80.10p 228664
05/11/2010 79.50p 80.93p 79.48p 80.50p 229339
04/11/2010 79.00p 79.50p 77.66p 79.45p 909049
03/11/2010 78.65p 79.68p 78.00p 78.00p 512606
02/11/2010 77.85p 79.00p 77.85p 79.00p 264232
01/11/2010 79.05p 79.05p 78.75p 78.95p 354338
29/10/2010 77.80p 78.75p 77.60p 77.65p 53955
28/10/2010 78.90p 79.00p 77.75p 78.60p 639189
27/10/2010 77.05p 79.00p 77.05p 77.50p 368004
26/10/2010 77.00p 78.95p 77.00p 78.95p 408603
25/10/2010 78.60p 79.15p 78.00p 78.50p 215598
22/10/2010 78.50p 78.95p 77.80p 78.70p 172014
21/10/2010 78.15p 79.00p 77.10p 79.00p 658974
20/10/2010 77.15p 78.20p 76.85p 78.20p 120969
19/10/2010 77.85p 78.00p 77.00p 77.00p 61774
18/10/2010 77.20p 78.20p 77.20p 77.30p 63776
15/10/2010 78.20p 78.20p 76.75p 77.90p 245645
14/10/2010 77.80p 78.19p 77.21p 77.60p 309876
13/10/2010 77.15p 78.15p 77.01p 77.30p 548849
12/10/2010 78.20p 78.54p 77.00p 77.80p 465157
11/10/2010 78.60p 78.60p 78.01p 78.50p 174202
08/10/2010 78.20p 79.01p 77.60p 78.60p 958032
07/10/2010 78.40p 78.95p 77.80p 78.75p 309813
06/10/2010 79.25p 79.25p 77.56p 78.90p 453422
05/10/2010 77.10p 80.00p 77.10p 80.00p 534196
04/10/2010 77.90p 79.00p 77.31p 79.00p 487988
01/10/2010 77.25p 79.88p 77.10p 77.90p 438790
30/09/2010 78.25p 78.85p 76.50p 76.50p 495748
29/09/2010 79.50p 79.80p 78.30p 78.30p 234700
28/09/2010 79.65p 79.65p 78.60p 78.60p 199471
27/09/2010 80.50p 80.50p 79.15p 79.15p 268853
24/09/2010 80.30p 80.55p 79.75p 80.30p 166033
23/09/2010 81.05p 81.05p 79.80p 79.80p 273206
22/09/2010 81.80p 81.80p 80.25p 80.65p 260600
21/09/2010 81.35p 81.80p 81.16p 81.50p 367176
20/09/2010 81.10p 81.65p 80.65p 81.65p 139049
17/09/2010 80.75p 80.90p 80.00p 80.80p 983311
16/09/2010 80.65p 80.90p 79.85p 80.25p 115675
15/09/2010 81.00p 81.00p 80.55p 80.65p 246015
14/09/2010 80.05p 81.24p 80.05p 80.35p 282244
13/09/2010 80.50p 81.15p 79.75p 81.05p 291950
10/09/2010 80.95p 81.24p 80.60p 81.00p 305387
09/09/2010 81.65p 81.65p 80.00p 80.60p 303226
08/09/2010 81.00p 82.00p 80.70p 81.65p 396254
07/09/2010 78.50p 81.85p 78.50p 81.25p 396421
06/09/2010 77.30p 79.30p 77.00p 79.30p 185351
03/09/2010 77.40p 77.40p 76.31p 77.00p 140878
02/09/2010 78.25p 78.30p 76.65p 77.75p 190428
01/09/2010 77.45p 78.30p 76.35p 76.40p 438892
31/08/2010 76.30p 78.00p 75.80p 78.00p 184989
27/08/2010 76.55p 77.50p 76.46p 77.50p 158366
26/08/2010 76.70p 77.61p 76.50p 77.10p 217059
25/08/2010 77.00p 77.60p 76.10p 77.50p 276237
24/08/2010 76.95p 77.20p 76.16p 77.00p 152573
23/08/2010 76.15p 77.15p 74.55p 76.95p 316577
20/08/2010 75.60p 76.64p 75.20p 75.20p 140325
19/08/2010 76.20p 76.95p 75.25p 75.25p 475962
18/08/2010 75.60p 76.75p 75.60p 76.40p 703335
17/08/2010 76.70p 76.70p 76.00p 76.55p 229822
16/08/2010 76.65p 76.78p 75.85p 76.60p 355723
13/08/2010 76.75p 77.00p 75.70p 76.50p 211364
12/08/2010 76.15p 76.75p 75.60p 76.75p 97334
11/08/2010 74.55p 76.25p 74.00p 75.20p 697422
10/08/2010 78.20p 78.20p 74.80p 74.80p 491709
09/08/2010 76.00p 78.85p 75.00p 75.00p 2282946
06/08/2010 76.70p 76.74p 75.20p 76.20p 1760876
05/08/2010 76.05p 76.75p 75.20p 76.00p 191077
04/08/2010 75.25p 76.85p 75.25p 76.70p 67942
03/08/2010 76.75p 76.75p 75.25p 75.80p 1115561
02/08/2010 78.00p 78.00p 75.70p 76.50p 225727
30/07/2010 77.25p 78.24p 76.50p 76.50p 690485
29/07/2010 77.80p 77.80p 77.00p 77.00p 243479
28/07/2010 78.50p 78.90p 76.10p 76.10p 468428
27/07/2010 80.50p 80.50p 78.75p 79.50p 320988
26/07/2010 80.90p 80.90p 79.35p 80.30p 237961
23/07/2010 80.80p 80.87p 80.45p 80.60p 130024
22/07/2010 80.50p 80.87p 79.03p 80.70p 251351
21/07/2010 80.50p 81.00p 79.25p 80.75p 306687
20/07/2010 80.50p 80.80p 79.60p 80.80p 242200
19/07/2010 80.50p 80.50p 79.60p 79.70p 359198
16/07/2010 79.30p 80.03p 79.05p 79.15p 118644
15/07/2010 80.15p 80.38p 79.45p 80.20p 197638
14/07/2010 79.75p 80.30p 79.40p 79.40p 242535
13/07/2010 79.65p 80.50p 79.35p 80.50p 207277
12/07/2010 79.40p 79.95p 78.73p 79.80p 139696
09/07/2010 79.10p 79.95p 77.82p 78.10p 250936
08/07/2010 79.60p 80.75p 79.05p 80.00p 402252
07/07/2010 78.50p 80.00p 78.50p 80.00p 284661
06/07/2010 79.45p 79.60p 79.05p 79.60p 213535
05/07/2010 78.60p 80.15p 78.60p 80.00p 193636
02/07/2010 78.50p 79.50p 78.20p 79.50p 96380
01/07/2010 78.80p 79.42p 78.05p 78.40p 186988
30/06/2010 78.00p 79.40p 78.00p 79.35p 417244
29/06/2010 78.00p 79.50p 77.70p 77.70p 261481
28/06/2010 79.30p 79.95p 79.17p 79.50p 189734
25/06/2010 78.85p 79.25p 78.55p 78.65p 128918
24/06/2010 79.70p 79.70p 78.00p 78.55p 309635
23/06/2010 78.25p 79.50p 78.25p 79.40p 292637
22/06/2010 81.10p 81.10p 79.12p 79.40p 402124
21/06/2010 80.80p 80.80p 79.66p 80.50p 194824
18/06/2010 79.45p 80.24p 79.45p 80.20p 974466
17/06/2010 79.95p 80.75p 79.65p 80.20p 103451
16/06/2010 80.40p 80.90p 79.05p 80.30p 338205
15/06/2010 79.05p 81.00p 78.60p 79.90p 345154
14/06/2010 76.45p 79.20p 76.30p 79.20p 387928
11/06/2010 77.55p 77.60p 76.45p 76.45p 93042
10/06/2010 76.60p 78.00p 76.30p 78.00p 184530
09/06/2010 77.00p 79.50p 77.00p 77.30p 305338
08/06/2010 78.10p 79.65p 76.85p 76.85p 351751
07/06/2010 78.00p 79.95p 77.30p 78.20p 193004
04/06/2010 80.15p 80.15p 77.60p 78.25p 403901
03/06/2010 79.85p 80.15p 78.50p 79.70p 442248
02/06/2010 79.10p 80.20p 79.10p 80.00p 408090
01/06/2010 78.05p 80.25p 78.05p 80.15p 204552
28/05/2010 80.40p 80.60p 79.45p 79.45p 337093
27/05/2010 78.10p 81.00p 78.10p 81.00p 312866
26/05/2010 79.40p 79.40p 77.50p 78.00p 288715
25/05/2010 78.90p 79.40p 77.45p 78.20p 289240
24/05/2010 80.30p 80.35p 78.59p 80.10p 199578
21/05/2010 80.45p 81.20p 77.95p 79.50p 253258
20/05/2010 80.50p 81.40p 78.65p 78.65p 776610
19/05/2010 80.15p 81.20p 80.15p 81.00p 328343
18/05/2010 79.25p 81.50p 79.00p 81.00p 680891
17/05/2010 79.10p 80.28p 79.10p 79.50p 170277
14/05/2010 82.00p 82.00p 79.00p 79.00p 374600
13/05/2010 79.25p 83.85p 78.97p 83.85p 514514
12/05/2010 76.30p 80.50p 75.75p 80.50p 459740
11/05/2010 76.65p 78.00p 75.00p 78.00p 240965
10/05/2010 73.50p 77.90p 73.40p 77.90p 593694
07/05/2010 78.00p 78.65p 72.70p 72.75p 602510
06/05/2010 78.00p 79.55p 77.75p 77.75p 3270334
05/05/2010 80.50p 80.50p 78.00p 78.00p 390882
04/05/2010 80.00p 80.90p 78.40p 78.40p 240193
30/04/2010 81.50p 81.95p 79.00p 79.00p 248375
29/04/2010 80.30p 82.00p 80.30p 81.50p 504639
28/04/2010 80.45p 81.70p 79.25p 80.10p 383717
27/04/2010 80.70p 82.40p 79.40p 79.40p 271995
26/04/2010 82.10p 82.50p 81.10p 82.40p 221122
23/04/2010 82.90p 83.00p 81.10p 82.60p 1023024
22/04/2010 82.60p 83.25p 80.95p 80.95p 509642
21/04/2010 82.95p 83.00p 81.50p 82.60p 142072
20/04/2010 83.05p 83.49p 81.50p 82.20p 279309
19/04/2010 82.05p 83.40p 82.05p 82.30p 235596
16/04/2010 84.00p 84.00p 82.90p 83.10p 402296
15/04/2010 83.25p 84.00p 83.25p 83.75p 108744
14/04/2010 83.25p 84.00p 83.25p 83.95p 155666
13/04/2010 83.20p 84.00p 83.15p 83.25p 166898
12/04/2010 83.00p 84.15p 83.00p 84.15p 191704
09/04/2010 84.00p 84.20p 83.25p 84.00p 323091
08/04/2010 84.10p 84.30p 82.75p 84.30p 427378
07/04/2010 83.25p 84.15p 83.19p 84.10p 250568
06/04/2010 83.50p 84.10p 83.00p 84.10p 241716
01/04/2010 83.75p 84.00p 83.10p 83.60p 136957
31/03/2010 84.00p 84.15p 82.95p 84.10p 461616
30/03/2010 84.15p 84.15p 81.15p 83.95p 400060
29/03/2010 84.50p 84.50p 83.30p 84.00p 156155
26/03/2010 84.50p 84.90p 83.10p 84.90p 319862
25/03/2010 84.05p 84.50p 83.55p 83.90p 349831
24/03/2010 83.70p 84.50p 82.80p 84.05p 259989
23/03/2010 82.75p 84.25p 82.60p 84.25p 396329
22/03/2010 82.50p 84.30p 82.50p 83.40p 563424
19/03/2010 83.70p 84.50p 82.50p 84.50p 907351
18/03/2010 83.20p 84.25p 82.08p 83.70p 247927
17/03/2010 83.00p 83.20p 82.40p 83.20p 506504
16/03/2010 82.90p 83.60p 82.75p 83.50p 299613
15/03/2010 82.10p 82.85p 81.94p 82.70p 436744
12/03/2010 83.10p 83.45p 81.77p 83.00p 115646
11/03/2010 84.00p 84.00p 82.61p 82.65p 107647
10/03/2010 83.50p 84.00p 83.00p 83.90p 172877
09/03/2010 83.75p 83.75p 82.60p 83.00p 164032
08/03/2010 82.80p 83.90p 82.80p 83.90p 225422
05/03/2010 84.05p 84.60p 82.61p 84.25p 595822
04/03/2010 83.30p 84.10p 82.25p 84.10p 203742
03/03/2010 82.40p 83.65p 82.00p 83.65p 420741
02/03/2010 81.70p 82.60p 81.70p 82.60p 356745
01/03/2010 81.90p 82.00p 81.05p 82.00p 288526
26/02/2010 81.65p 82.10p 81.50p 81.90p 291250
25/02/2010 82.50p 82.50p 80.15p 80.15p 267626
24/02/2010 81.60p 82.60p 81.60p 82.00p 476023
23/02/2010 81.25p 82.81p 81.25p 82.00p 581323
22/02/2010 81.25p 82.45p 81.00p 82.45p 420481
19/02/2010 81.55p 82.55p 81.00p 81.50p 255736
18/02/2010 80.55p 84.14p 80.00p 82.00p 2663848
17/02/2010 78.05p 81.00p 77.15p 81.00p 1661967

*Close Price adjusted for both dividends and splits