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
16/03/2021 72.90p 74.60p 72.69p 73.90p 3220401
15/03/2021 72.20p 72.90p 71.80p 72.90p 1373601
12/03/2021 72.00p 72.00p 70.87p 71.50p 1105194
11/03/2021 72.20p 72.20p 71.00p 71.80p 1324333
10/03/2021 71.20p 72.10p 70.91p 71.70p 1628267
09/03/2021 70.30p 71.63p 70.30p 71.00p 1742794
08/03/2021 70.90p 71.60p 69.30p 71.30p 1509388
05/03/2021 69.90p 70.90p 69.10p 69.30p 1257929
04/03/2021 71.20p 72.90p 69.90p 70.20p 1374265
03/03/2021 70.50p 71.20p 70.00p 70.30p 1469199
02/03/2021 69.00p 70.40p 68.60p 69.60p 1829292
01/03/2021 67.40p 69.00p 67.40p 69.00p 1052046
26/02/2021 68.40p 69.29p 67.95p 68.60p 2252306
25/02/2021 69.90p 69.90p 69.00p 69.40p 1253792
24/02/2021 67.60p 69.49p 67.46p 69.30p 1698180
23/02/2021 67.80p 69.00p 67.60p 68.20p 888829
22/02/2021 68.50p 69.00p 67.50p 68.60p 895714
19/02/2021 68.70p 70.20p 68.10p 68.50p 747551
18/02/2021 69.90p 69.90p 68.20p 68.80p 1018289
17/02/2021 69.00p 69.60p 68.30p 68.80p 1847330
16/02/2021 68.00p 68.50p 66.76p 68.50p 1350427
15/02/2021 67.50p 67.90p 65.92p 67.90p 1735870
12/02/2021 66.40p 66.50p 65.80p 66.30p 593974
11/02/2021 67.00p 67.20p 66.40p 66.70p 537413
10/02/2021 67.90p 67.90p 66.30p 67.10p 702643
09/02/2021 67.20p 67.70p 66.20p 66.90p 1043485
08/02/2021 69.00p 69.00p 67.00p 67.40p 565652
05/02/2021 68.40p 68.40p 67.20p 67.80p 1627804
04/02/2021 68.00p 68.59p 67.30p 67.90p 2987262
03/02/2021 66.00p 67.50p 64.80p 66.70p 4240614
02/02/2021 65.40p 66.00p 65.23p 65.70p 2850817
01/02/2021 65.50p 66.50p 65.20p 65.90p 1095166
29/01/2021 66.00p 66.00p 64.70p 65.40p 1675919
28/01/2021 64.90p 66.00p 64.70p 65.80p 1340335
27/01/2021 64.50p 66.50p 64.50p 65.50p 2046695
26/01/2021 66.50p 66.50p 64.70p 65.00p 1318845
25/01/2021 66.20p 66.40p 65.40p 66.20p 1561143
22/01/2021 66.60p 66.60p 65.30p 65.30p 1576504
21/01/2021 66.80p 66.80p 65.70p 65.80p 1406656
20/01/2021 66.70p 66.70p 65.80p 66.20p 859328
19/01/2021 65.20p 66.50p 64.80p 65.90p 1818056
18/01/2021 66.30p 66.30p 64.30p 65.20p 903147
15/01/2021 66.80p 66.80p 64.40p 65.60p 898349
14/01/2021 64.80p 66.69p 64.80p 65.60p 2952763
13/01/2021 68.30p 68.30p 64.90p 65.40p 1922148
12/01/2021 66.00p 67.70p 66.00p 67.00p 1216798
11/01/2021 69.80p 69.80p 66.00p 66.30p 1705574
08/01/2021 70.30p 70.30p 67.90p 68.40p 2342997
07/01/2021 71.00p 71.00p 68.40p 69.00p 1095487
06/01/2021 70.80p 70.80p 68.60p 69.70p 992995
05/01/2021 68.00p 70.80p 68.00p 70.20p 2228576
04/01/2021 70.00p 70.00p 69.10p 69.60p 2319751
31/12/2020 67.80p 69.40p 67.80p 69.00p 457071
30/12/2020 70.10p 70.10p 68.80p 69.50p 1360548
29/12/2020 68.60p 70.00p 68.50p 69.60p 2368680
28/12/2020 64.90p 68.50p 63.70p 68.40p 802667
24/12/2020 64.90p 68.50p 63.70p 68.40p 802667
23/12/2020 63.50p 65.00p 62.50p 65.00p 1962752
22/12/2020 64.80p 65.55p 63.60p 63.60p 3231730
21/12/2020 66.70p 66.80p 64.30p 64.70p 1374193
18/12/2020 70.00p 70.00p 66.90p 67.20p 3047560
17/12/2020 68.50p 72.00p 68.18p 70.70p 1551961
16/12/2020 68.00p 68.50p 66.98p 68.50p 2681220
15/12/2020 68.50p 69.00p 66.20p 67.50p 1910975
14/12/2020 68.40p 69.30p 68.40p 68.70p 1277827
11/12/2020 69.70p 69.70p 67.50p 68.60p 1312072
10/12/2020 71.90p 71.98p 69.00p 69.60p 1717608
09/12/2020 71.50p 72.20p 71.50p 71.70p 1811282
08/12/2020 72.30p 72.70p 71.30p 71.70p 1155430
07/12/2020 74.40p 74.40p 72.40p 72.40p 762624
04/12/2020 72.40p 74.40p 72.40p 74.00p 1238628
03/12/2020 71.80p 73.30p 71.60p 73.30p 1172946
02/12/2020 71.00p 72.70p 71.00p 72.40p 1228329
01/12/2020 72.10p 72.20p 71.30p 71.50p 1550983
30/11/2020 69.60p 71.80p 69.60p 70.80p 1796965
27/11/2020 70.20p 71.60p 68.30p 70.10p 2706305
26/11/2020 71.90p 71.97p 69.80p 71.10p 1155021
25/11/2020 71.50p 73.01p 70.90p 71.30p 1459900
24/11/2020 74.30p 74.30p 72.00p 72.90p 1928044
23/11/2020 74.30p 74.57p 72.30p 73.00p 910616
20/11/2020 76.60p 76.60p 73.29p 73.80p 1041243
19/11/2020 76.90p 76.90p 75.30p 75.60p 782254
18/11/2020 76.90p 77.30p 76.30p 77.00p 1454421
17/11/2020 77.50p 77.50p 75.60p 76.50p 2312896
16/11/2020 75.50p 78.00p 75.50p 77.60p 1327695
13/11/2020 75.70p 76.10p 74.80p 76.00p 884931
12/11/2020 78.70p 78.70p 75.80p 76.20p 2241235
10/11/2020 76.10p 78.50p 76.01p 77.10p 1533585
09/11/2020 71.70p 77.90p 71.69p 76.60p 1396215
06/11/2020 71.50p 72.70p 70.80p 71.50p 1107159
05/11/2020 69.20p 71.55p 69.20p 71.20p 1710765
04/11/2020 68.50p 69.90p 68.50p 69.60p 1366704
03/11/2020 68.70p 69.50p 68.50p 69.30p 486295
02/11/2020 66.90p 68.70p 66.80p 68.30p 1193056
30/10/2020 66.50p 68.70p 66.50p 68.20p 1516846
29/10/2020 66.00p 67.60p 66.00p 66.80p 1005595
28/10/2020 67.50p 68.50p 65.15p 66.40p 1804307
27/10/2020 68.70p 69.20p 68.10p 68.30p 1555641
26/10/2020 68.00p 68.90p 67.70p 67.90p 2339281
23/10/2020 68.40p 69.70p 68.40p 68.80p 1018112
22/10/2020 67.50p 68.50p 67.14p 68.20p 2129320
21/10/2020 67.80p 67.90p 66.70p 67.30p 939031
20/10/2020 68.70p 68.70p 66.20p 67.70p 1110524
19/10/2020 67.10p 68.60p 67.10p 67.40p 1587545
16/10/2020 68.10p 68.90p 66.80p 67.00p 1668808
15/10/2020 68.00p 68.70p 66.20p 68.70p 2776880
14/10/2020 70.10p 70.10p 68.00p 68.00p 1009768
13/10/2020 69.80p 70.48p 69.80p 70.30p 4803232
12/10/2020 70.00p 70.80p 69.97p 70.20p 1022984
09/10/2020 69.50p 70.40p 69.50p 70.20p 2954883
08/10/2020 69.60p 70.00p 69.47p 69.80p 1044931
07/10/2020 68.70p 70.27p 68.60p 69.60p 1525915
06/10/2020 67.40p 68.90p 67.40p 68.90p 2198871
05/10/2020 66.30p 68.50p 66.30p 68.50p 1034335
02/10/2020 66.60p 67.90p 66.00p 67.40p 4525905
01/10/2020 68.30p 68.70p 66.40p 67.10p 650086
30/09/2020 66.00p 68.90p 65.80p 68.20p 3023900
29/09/2020 66.00p 66.70p 66.00p 66.00p 2758890
28/09/2020 66.20p 68.20p 65.60p 66.00p 2679199
25/09/2020 65.00p 65.50p 65.00p 65.40p 2594102
24/09/2020 65.00p 66.50p 64.90p 65.00p 1389826
23/09/2020 65.80p 66.00p 65.10p 65.10p 6637309
22/09/2020 64.50p 65.30p 64.50p 64.90p 1751251
21/09/2020 65.90p 65.90p 64.50p 65.10p 2381031
18/09/2020 67.10p 67.10p 65.20p 65.20p 8111418
17/09/2020 67.10p 67.40p 66.00p 67.20p 2079464
16/09/2020 70.10p 70.60p 67.30p 67.60p 1838714
15/09/2020 66.80p 70.20p 66.21p 70.20p 1707643
14/09/2020 65.80p 66.75p 65.50p 66.60p 2183879
11/09/2020 66.10p 66.55p 65.50p 66.00p 1508125
10/09/2020 69.20p 69.20p 66.00p 66.50p 1854311
09/09/2020 69.40p 70.70p 67.90p 67.90p 1415593
08/09/2020 66.90p 71.80p 66.00p 69.60p 2161342
07/09/2020 66.70p 66.70p 65.80p 66.40p 1364596
04/09/2020 66.70p 66.70p 65.60p 66.20p 4096536
03/09/2020 66.70p 66.70p 66.00p 66.40p 2147098
02/09/2020 65.80p 66.70p 65.80p 66.60p 1640975
01/09/2020 67.00p 67.00p 65.80p 66.40p 2082467
31/08/2020 65.80p 66.70p 65.80p 66.40p 1721708
28/08/2020 65.80p 66.70p 65.80p 66.40p 1721708
27/08/2020 66.20p 66.70p 65.80p 66.30p 1508816
26/08/2020 66.60p 66.70p 66.11p 66.30p 850794
25/08/2020 66.80p 67.08p 66.10p 66.10p 1367365
24/08/2020 67.20p 67.20p 66.00p 66.40p 1489272
21/08/2020 66.10p 67.20p 66.00p 67.20p 1388703
20/08/2020 66.50p 67.40p 66.00p 66.00p 1301014
19/08/2020 67.70p 68.10p 65.30p 66.90p 1364359
18/08/2020 66.20p 67.42p 66.20p 66.20p 984409
17/08/2020 66.50p 67.42p 66.20p 66.30p 886302
14/08/2020 67.50p 67.80p 66.20p 67.50p 822582
13/08/2020 67.20p 68.40p 66.80p 67.00p 1719408
12/08/2020 66.50p 68.40p 66.20p 68.00p 918669
11/08/2020 66.80p 67.60p 66.10p 67.00p 1105328
10/08/2020 67.90p 67.90p 65.80p 66.40p 525602
07/08/2020 67.10p 68.40p 66.93p 67.30p 981912
06/08/2020 69.20p 69.20p 66.10p 67.40p 1836878
05/08/2020 69.00p 70.10p 68.70p 69.80p 1245826
04/08/2020 68.50p 69.30p 67.40p 68.90p 1718461
03/08/2020 67.80p 68.80p 67.60p 68.10p 1063982
31/07/2020 66.80p 69.20p 66.11p 68.70p 2241073
30/07/2020 65.70p 67.00p 65.00p 67.00p 1872526
29/07/2020 65.40p 65.40p 65.00p 65.10p 53395056
28/07/2020 64.80p 65.30p 64.80p 65.20p 663713
27/07/2020 64.90p 65.70p 64.80p 64.80p 952926
24/07/2020 65.50p 66.20p 65.50p 65.50p 1090417
23/07/2020 65.50p 66.61p 65.50p 66.40p 561201
22/07/2020 66.90p 66.90p 65.71p 65.90p 742959
21/07/2020 66.50p 66.50p 65.60p 66.10p 1873338
20/07/2020 65.30p 66.30p 65.00p 65.40p 602150
17/07/2020 65.20p 67.10p 64.80p 66.20p 3008461
16/07/2020 64.10p 65.30p 64.10p 64.80p 2397388
15/07/2020 65.00p 65.10p 64.20p 64.90p 1569841
14/07/2020 62.80p 64.00p 62.70p 63.50p 1039433
13/07/2020 62.60p 64.50p 62.42p 64.10p 963050
10/07/2020 61.70p 62.99p 61.60p 62.10p 1344572
09/07/2020 61.90p 62.63p 61.50p 62.00p 1063289
08/07/2020 61.50p 62.80p 61.38p 61.50p 1209685
07/07/2020 62.00p 62.30p 61.50p 61.80p 1413272
06/07/2020 63.20p 64.80p 62.10p 62.40p 1280310
03/07/2020 62.00p 63.09p 61.50p 62.10p 3819949
02/07/2020 63.00p 63.40p 62.28p 62.60p 880555
01/07/2020 59.80p 62.90p 59.50p 62.40p 1527899
30/06/2020 61.40p 62.30p 59.60p 59.80p 1887707
29/06/2020 64.00p 64.96p 61.20p 61.60p 1259031
26/06/2020 64.30p 65.10p 64.30p 64.40p 881682
25/06/2020 65.00p 65.63p 64.00p 64.00p 829027
24/06/2020 67.00p 67.00p 64.80p 65.40p 6587162
23/06/2020 66.90p 67.00p 65.90p 66.00p 1060673
22/06/2020 68.00p 68.00p 65.70p 66.80p 1496858
19/06/2020 66.40p 68.90p 66.00p 66.00p 3813724
18/06/2020 64.60p 66.50p 64.40p 66.50p 1260441
17/06/2020 64.30p 65.70p 64.30p 65.10p 1324058
16/06/2020 65.30p 66.30p 64.00p 64.70p 1291860
15/06/2020 64.80p 64.80p 61.50p 63.90p 3459706
12/06/2020 63.20p 66.34p 63.20p 64.80p 1588238
11/06/2020 66.90p 66.90p 63.20p 63.20p 1570274
10/06/2020 68.70p 69.50p 66.10p 66.30p 3135239
09/06/2020 69.40p 70.59p 68.00p 68.70p 3303370
08/06/2020 69.00p 70.80p 67.10p 70.00p 3983372
05/06/2020 66.30p 68.70p 65.79p 67.80p 1776487

*Close Price adjusted for both dividends and splits