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
16/02/2010 78.25p 78.35p 77.55p 78.35p 847566
15/02/2010 78.00p 78.68p 77.55p 78.25p 303324
12/02/2010 78.50p 78.50p 76.40p 76.80p 317943
11/02/2010 77.45p 78.45p 77.25p 77.60p 182623
10/02/2010 78.35p 78.35p 76.80p 77.55p 208373
09/02/2010 77.00p 78.85p 76.55p 78.40p 294875
08/02/2010 77.50p 78.25p 77.10p 77.10p 747135
05/02/2010 78.50p 78.70p 75.95p 75.95p 745776
04/02/2010 78.50p 79.00p 78.30p 78.30p 407510
03/02/2010 78.70p 79.35p 78.35p 78.50p 293698
02/02/2010 80.45p 80.70p 78.90p 80.00p 374008
01/02/2010 78.50p 80.50p 78.50p 80.50p 256942
29/01/2010 78.85p 80.00p 78.75p 78.80p 279134
28/01/2010 79.00p 80.80p 78.40p 79.60p 395495
27/01/2010 78.75p 80.00p 78.05p 78.50p 172869
26/01/2010 79.00p 79.56p 78.50p 78.80p 440070
25/01/2010 77.10p 79.00p 77.10p 78.75p 284043
22/01/2010 78.05p 78.25p 77.00p 77.20p 295285
21/01/2010 78.05p 79.47p 76.55p 76.55p 436960
20/01/2010 79.75p 79.75p 78.15p 78.25p 342795
19/01/2010 78.50p 79.72p 78.50p 79.15p 71666
18/01/2010 79.75p 79.75p 78.65p 78.65p 303342
15/01/2010 80.60p 80.80p 78.75p 78.80p 274050
14/01/2010 79.05p 81.30p 79.05p 79.05p 291224
13/01/2010 80.25p 80.25p 79.00p 79.00p 272499
12/01/2010 80.40p 82.00p 79.75p 79.75p 395552
11/01/2010 80.70p 82.45p 80.30p 82.00p 418167
08/01/2010 81.50p 81.50p 79.85p 80.35p 185488
07/01/2010 79.85p 81.50p 78.10p 81.20p 344464
06/01/2010 79.25p 79.95p 77.00p 78.80p 207538
05/01/2010 77.10p 79.50p 77.10p 79.45p 253991
04/01/2010 78.50p 79.50p 78.50p 79.25p 277484
31/12/2009 78.10p 78.50p 76.50p 78.50p 90366
30/12/2009 76.00p 78.00p 76.00p 78.00p 120186
29/12/2009 78.50p 78.50p 76.90p 78.10p 101017
24/12/2009 77.85p 78.00p 76.95p 78.00p 109867
23/12/2009 77.00p 77.90p 76.05p 77.90p 1292592
22/12/2009 77.40p 78.00p 76.50p 78.00p 248514
21/12/2009 76.35p 78.00p 76.30p 76.50p 320233
18/12/2009 76.70p 79.00p 76.50p 78.00p 908492
17/12/2009 76.30p 78.20p 76.30p 77.45p 233632
16/12/2009 76.00p 79.55p 76.00p 78.00p 1160734
15/12/2009 75.55p 77.25p 75.55p 77.00p 2316801
14/12/2009 74.00p 76.20p 73.80p 76.20p 427077
11/12/2009 72.75p 74.45p 72.50p 74.00p 321552
10/12/2009 73.55p 73.60p 72.25p 72.75p 357821
09/12/2009 72.80p 74.22p 72.75p 73.30p 292341
08/12/2009 74.55p 74.55p 72.75p 72.75p 188221
07/12/2009 74.50p 75.20p 74.05p 74.05p 193918
04/12/2009 76.85p 76.85p 74.00p 74.75p 285650
03/12/2009 76.30p 77.40p 75.70p 75.70p 172631
02/12/2009 74.50p 77.00p 74.50p 76.50p 550187
01/12/2009 74.50p 75.75p 74.25p 75.75p 417318
30/11/2009 74.00p 75.00p 73.50p 74.60p 427504
27/11/2009 73.00p 74.75p 72.65p 74.75p 602875
26/11/2009 74.50p 74.90p 73.50p 73.50p 2166589
25/11/2009 74.00p 75.45p 73.50p 74.25p 623001
24/11/2009 72.40p 75.00p 72.35p 73.90p 665401
23/11/2009 71.60p 73.50p 71.50p 72.30p 257698
20/11/2009 72.25p 72.40p 71.00p 71.00p 961312
19/11/2009 72.75p 73.20p 71.10p 71.20p 471334
18/11/2009 71.45p 73.77p 71.00p 72.75p 3045313
17/11/2009 74.25p 74.25p 71.26p 71.75p 376069
16/11/2009 74.25p 74.25p 74.00p 74.00p 519111
13/11/2009 74.35p 74.35p 74.00p 74.25p 1247786
12/11/2009 74.40p 74.40p 74.05p 74.20p 422130
11/11/2009 74.40p 74.45p 74.00p 74.35p 698716
10/11/2009 74.45p 74.45p 74.20p 74.30p 577994
09/11/2009 74.10p 74.50p 74.10p 74.30p 121132
06/11/2009 74.60p 74.60p 73.80p 74.00p 367349
05/11/2009 74.00p 75.05p 74.00p 74.40p 75877
04/11/2009 74.45p 75.00p 74.30p 74.35p 854560
03/11/2009 75.50p 75.50p 73.25p 73.25p 146579
02/11/2009 75.70p 75.95p 74.70p 75.50p 196837
30/10/2009 75.80p 76.75p 75.20p 76.05p 481361
29/10/2009 75.00p 77.20p 75.00p 75.80p 598494
28/10/2009 76.10p 77.50p 75.50p 75.50p 465011
27/10/2009 76.00p 77.50p 74.25p 77.50p 447821
26/10/2009 74.90p 76.50p 74.05p 74.05p 245675
23/10/2009 76.80p 76.80p 74.90p 76.50p 1621848
22/10/2009 75.10p 76.80p 75.10p 76.75p 838682
21/10/2009 76.75p 77.50p 75.30p 77.50p 461304
20/10/2009 75.60p 77.50p 75.60p 76.00p 441619
19/10/2009 74.95p 77.00p 74.60p 77.00p 303013
16/10/2009 74.15p 75.50p 73.80p 74.45p 313773
15/10/2009 74.05p 74.25p 73.00p 74.20p 177537
14/10/2009 73.60p 74.05p 73.30p 74.05p 340126
13/10/2009 73.65p 75.00p 73.00p 73.25p 190515
12/10/2009 73.40p 74.95p 71.75p 74.40p 184496
09/10/2009 73.40p 73.40p 70.60p 73.30p 308257
08/10/2009 73.20p 73.50p 71.15p 71.70p 118138
07/10/2009 72.35p 73.65p 71.35p 73.65p 113929
06/10/2009 71.00p 72.80p 70.00p 72.45p 570879
05/10/2009 69.45p 71.30p 69.40p 70.95p 145751
02/10/2009 69.55p 70.50p 69.30p 69.30p 317965
01/10/2009 72.40p 72.40p 70.05p 70.20p 139789
30/09/2009 72.00p 72.50p 70.20p 70.30p 185049
29/09/2009 71.95p 72.00p 71.55p 72.00p 146839
28/09/2009 69.50p 72.00p 69.50p 71.95p 133185
25/09/2009 71.50p 71.50p 69.10p 69.10p 493058
24/09/2009 70.50p 71.50p 70.45p 70.75p 362266
23/09/2009 71.00p 72.45p 70.50p 70.50p 476525
22/09/2009 72.50p 72.50p 70.50p 71.25p 280994
21/09/2009 72.60p 73.50p 71.05p 71.05p 146409

*Close Price adjusted for both dividends and splits