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
16/08/2019 82.00p 83.60p 82.00p 83.50p 679719
15/08/2019 85.60p 85.60p 82.00p 82.40p 3550209
14/08/2019 84.50p 85.05p 84.50p 84.80p 2384032
13/08/2019 85.60p 85.60p 84.70p 84.70p 2448884
12/08/2019 85.00p 85.20p 84.60p 84.70p 679454
09/08/2019 83.80p 84.90p 83.69p 84.80p 1301903
08/08/2019 82.80p 83.80p 82.60p 83.80p 980781
07/08/2019 82.20p 82.90p 81.58p 82.70p 1312729
06/08/2019 80.00p 82.10p 80.00p 82.10p 1485179
05/08/2019 81.50p 81.50p 79.20p 80.60p 2182520
02/08/2019 80.30p 81.50p 79.60p 80.20p 2074941
01/08/2019 82.80p 83.30p 80.60p 80.80p 1774457
31/07/2019 83.90p 84.00p 82.80p 83.10p 1496019
30/07/2019 85.50p 85.50p 83.70p 83.90p 1276089
29/07/2019 86.90p 86.90p 85.20p 85.30p 1466971
26/07/2019 86.50p 86.50p 85.20p 85.30p 1020477
25/07/2019 86.90p 86.90p 85.80p 86.20p 1894677
24/07/2019 87.00p 87.20p 85.39p 85.60p 1696896
23/07/2019 88.30p 88.30p 86.20p 86.20p 736055
22/07/2019 88.30p 88.30p 86.77p 87.50p 841360
19/07/2019 86.90p 88.00p 86.90p 87.50p 968966
18/07/2019 88.00p 89.00p 87.40p 87.70p 843109
17/07/2019 87.90p 89.20p 87.70p 88.50p 1296955
16/07/2019 88.90p 88.90p 87.70p 88.00p 1117153
15/07/2019 88.90p 88.90p 88.12p 88.20p 526093
12/07/2019 88.90p 88.90p 88.20p 88.70p 836015
11/07/2019 88.60p 88.60p 87.26p 88.00p 943550
10/07/2019 88.30p 88.64p 87.20p 87.40p 741888
09/07/2019 88.40p 88.60p 87.80p 88.30p 1066186
08/07/2019 88.30p 89.05p 87.70p 87.90p 722654
05/07/2019 88.90p 89.30p 87.94p 88.40p 899880
04/07/2019 88.90p 88.90p 88.40p 88.80p 902440
03/07/2019 87.60p 88.40p 87.60p 88.40p 1444162
02/07/2019 88.90p 88.90p 87.57p 87.70p 12171067
01/07/2019 88.80p 88.80p 87.60p 88.00p 995481
28/06/2019 88.80p 88.80p 88.13p 88.30p 2253410
27/06/2019 88.40p 88.40p 86.80p 87.40p 1180518
26/06/2019 86.80p 87.50p 86.80p 87.00p 840341
25/06/2019 86.90p 87.40p 86.80p 87.40p 956565
24/06/2019 87.50p 87.90p 86.70p 86.90p 1278617
21/06/2019 88.80p 88.92p 87.60p 87.60p 3771961
20/06/2019 89.90p 89.90p 88.70p 88.70p 1205037
19/06/2019 90.50p 90.50p 89.10p 89.10p 1100734
18/06/2019 90.30p 90.40p 89.40p 90.00p 1914758
17/06/2019 90.30p 90.30p 89.70p 90.00p 896367
14/06/2019 90.50p 90.59p 89.80p 89.80p 768702
13/06/2019 90.20p 90.20p 89.80p 90.00p 1551084
12/06/2019 89.70p 90.26p 89.70p 89.70p 1070256
11/06/2019 90.90p 90.90p 89.70p 89.80p 1709184
10/06/2019 89.80p 90.50p 89.80p 90.00p 609030
07/06/2019 90.20p 90.51p 90.00p 90.00p 1685984
06/06/2019 91.00p 91.00p 90.10p 90.40p 1234129
05/06/2019 90.90p 90.90p 90.12p 90.50p 1285508
04/06/2019 89.90p 90.80p 89.80p 90.30p 1129373
03/06/2019 90.50p 91.20p 89.90p 90.20p 1246829
31/05/2019 92.40p 92.40p 91.20p 91.40p 2064977
30/05/2019 91.40p 91.62p 91.30p 91.50p 1525101
29/05/2019 90.90p 91.70p 90.90p 91.30p 1523415
28/05/2019 91.00p 92.00p 90.80p 91.70p 17028660
24/05/2019 91.50p 92.00p 91.09p 92.00p 1454156
23/05/2019 91.90p 91.90p 90.94p 91.10p 1449321
22/05/2019 92.00p 92.00p 91.70p 91.70p 1511857
21/05/2019 91.40p 92.00p 91.25p 91.90p 2082487
20/05/2019 91.50p 91.70p 91.10p 91.70p 2031423
17/05/2019 92.00p 92.07p 91.10p 91.10p 1554614
16/05/2019 92.00p 92.65p 91.70p 92.00p 1925935
15/05/2019 91.80p 92.90p 91.13p 92.70p 2250768
14/05/2019 90.20p 91.90p 89.85p 91.90p 5058538
13/05/2019 89.50p 89.60p 89.00p 89.60p 940734
10/05/2019 89.60p 89.67p 89.20p 89.40p 798160
09/05/2019 89.40p 89.65p 89.20p 89.40p 1070962
08/05/2019 89.00p 89.50p 88.60p 89.30p 1306690
07/05/2019 89.20p 89.20p 88.50p 89.20p 1501169
03/05/2019 89.00p 89.08p 88.47p 89.00p 681953
02/05/2019 88.60p 89.10p 88.20p 88.30p 1201820
01/05/2019 88.80p 88.90p 88.20p 88.50p 991363
30/04/2019 88.70p 88.90p 88.30p 88.50p 511235
29/04/2019 88.10p 88.60p 88.05p 88.60p 576822
26/04/2019 88.00p 88.20p 87.50p 88.00p 1033410
25/04/2019 88.00p 88.40p 87.60p 88.20p 755902
24/04/2019 87.40p 88.10p 87.40p 88.10p 774804
23/04/2019 87.70p 87.80p 87.10p 87.50p 719727
18/04/2019 87.90p 89.00p 87.00p 87.50p 950374
17/04/2019 88.50p 88.65p 87.80p 87.80p 1284338
16/04/2019 88.30p 89.07p 88.30p 88.80p 1087156
15/04/2019 89.00p 89.00p 88.40p 88.70p 1034884
12/04/2019 88.00p 88.90p 87.62p 88.90p 898976
11/04/2019 88.00p 88.10p 87.60p 87.80p 1279244
10/04/2019 87.90p 88.01p 87.35p 87.90p 1032575
09/04/2019 87.50p 88.00p 87.10p 87.40p 1139646
08/04/2019 87.50p 87.60p 87.10p 87.30p 829361
05/04/2019 87.50p 87.60p 87.26p 87.50p 1156956
04/04/2019 86.10p 87.40p 86.10p 87.30p 2370391
03/04/2019 85.60p 86.60p 85.60p 86.60p 974960
02/04/2019 86.40p 86.40p 85.40p 85.70p 1099439
01/04/2019 86.20p 86.28p 85.30p 85.70p 906293
29/03/2019 86.50p 86.54p 85.40p 85.80p 1705743
28/03/2019 86.00p 86.60p 86.00p 86.10p 1038023
27/03/2019 86.50p 86.58p 86.30p 86.40p 763003
26/03/2019 86.10p 86.55p 86.00p 86.30p 631318
25/03/2019 85.70p 86.57p 85.70p 86.10p 834154
22/03/2019 86.70p 86.80p 86.20p 86.30p 1119480
21/03/2019 86.20p 86.80p 86.20p 86.50p 1050100
20/03/2019 87.20p 87.20p 86.13p 86.40p 651023
19/03/2019 86.10p 87.00p 86.10p 86.80p 1248686
18/03/2019 86.70p 87.30p 86.00p 86.90p 1023148
15/03/2019 87.30p 87.90p 87.00p 87.00p 1999986
14/03/2019 86.40p 88.00p 86.40p 87.70p 1121469
13/03/2019 87.00p 87.40p 86.40p 87.00p 916743
12/03/2019 86.00p 87.70p 86.00p 86.60p 876198
11/03/2019 85.80p 87.10p 85.80p 86.60p 811721
08/03/2019 86.20p 86.93p 86.20p 86.60p 497950
07/03/2019 86.40p 86.66p 86.00p 86.50p 899593
06/03/2019 87.00p 87.00p 86.50p 86.70p 352939
05/03/2019 86.10p 87.00p 86.00p 86.90p 744031
04/03/2019 85.00p 86.60p 85.00p 86.40p 986734
01/03/2019 85.40p 86.80p 85.40p 86.50p 1032632
28/02/2019 85.00p 86.10p 85.00p 86.10p 1120537
27/02/2019 86.00p 86.60p 85.00p 85.50p 1306665
26/02/2019 86.00p 87.40p 86.00p 86.40p 802916
25/02/2019 87.20p 88.10p 87.00p 87.00p 848981
22/02/2019 88.10p 88.50p 87.20p 87.20p 542007
21/02/2019 87.70p 88.53p 87.70p 88.40p 1138766
20/02/2019 87.80p 88.44p 87.80p 88.20p 1278785
19/02/2019 86.70p 88.32p 86.70p 88.10p 1158344
18/02/2019 86.90p 88.20p 86.68p 88.20p 892031
15/02/2019 86.00p 86.90p 86.00p 86.80p 1406256
14/02/2019 86.20p 86.50p 86.00p 86.20p 1560704
13/02/2019 86.70p 87.75p 86.70p 87.00p 556423
12/02/2019 87.00p 88.10p 87.00p 87.30p 1100686
11/02/2019 87.10p 88.30p 87.10p 88.30p 787324
08/02/2019 87.50p 87.70p 87.20p 87.70p 638002
07/02/2019 87.40p 88.00p 87.00p 87.40p 1245216
06/02/2019 88.30p 88.30p 87.44p 87.80p 1266302
05/02/2019 88.60p 88.60p 87.60p 87.70p 1047535
04/02/2019 88.00p 88.80p 88.00p 88.40p 909494
01/02/2019 90.00p 90.00p 88.00p 88.80p 1650834
31/01/2019 88.80p 89.80p 88.80p 89.00p 2163763
30/01/2019 87.00p 89.70p 87.00p 89.70p 1729423
29/01/2019 87.00p 88.90p 87.00p 88.80p 863637
28/01/2019 86.90p 88.10p 86.90p 88.00p 859616
25/01/2019 86.90p 88.00p 86.90p 87.80p 1673363
24/01/2019 86.90p 88.00p 86.90p 87.50p 915800
23/01/2019 86.40p 87.70p 86.20p 87.70p 1558429
22/01/2019 87.20p 87.70p 86.30p 86.60p 1307799
21/01/2019 88.70p 88.70p 87.70p 87.70p 2449134
18/01/2019 88.40p 88.80p 87.90p 88.00p 1654958
17/01/2019 87.50p 88.70p 87.00p 87.90p 1799539
16/01/2019 86.80p 88.57p 86.80p 87.80p 1667101
15/01/2019 88.00p 88.00p 86.80p 86.80p 1297167
14/01/2019 87.80p 88.10p 87.00p 87.00p 1753834
11/01/2019 87.20p 88.10p 86.80p 87.10p 1687503
10/01/2019 87.80p 89.70p 86.90p 87.30p 2271665
09/01/2019 88.40p 88.70p 87.50p 88.30p 2400211
08/01/2019 86.50p 88.40p 86.40p 88.40p 3003642
07/01/2019 85.20p 86.60p 84.60p 86.60p 2888611
04/01/2019 82.40p 84.60p 82.40p 84.60p 2718953
03/01/2019 82.60p 83.20p 82.30p 82.70p 2189150
02/01/2019 84.00p 84.00p 82.20p 82.50p 2907722
31/12/2018 84.20p 84.30p 83.00p 83.20p 298188
28/12/2018 84.30p 84.70p 83.90p 83.90p 812273
27/12/2018 84.30p 85.80p 84.00p 84.30p 1444932
24/12/2018 83.30p 84.40p 82.76p 84.40p 1094201
21/12/2018 82.60p 83.31p 82.34p 82.60p 3233554
20/12/2018 83.70p 84.00p 82.77p 83.00p 3052662
19/12/2018 84.40p 84.80p 83.50p 84.00p 2794546
18/12/2018 83.70p 84.40p 83.40p 84.10p 2157691
17/12/2018 83.50p 83.70p 82.70p 83.60p 2487850
14/12/2018 82.20p 83.50p 82.19p 83.20p 1723103
13/12/2018 83.30p 83.30p 82.40p 82.80p 1714503
12/12/2018 80.70p 83.50p 80.70p 83.00p 1630229
11/12/2018 81.70p 81.90p 79.80p 81.50p 2132931
10/12/2018 82.30p 82.30p 81.00p 81.00p 817584
07/12/2018 80.00p 82.50p 80.00p 82.20p 786196
06/12/2018 81.90p 81.90p 80.70p 81.20p 1334239
05/12/2018 81.50p 81.80p 80.57p 81.70p 664606
04/12/2018 81.00p 81.75p 80.52p 81.40p 1239338
03/12/2018 82.80p 82.80p 81.10p 81.40p 1290602
30/11/2018 82.60p 82.60p 82.10p 82.10p 881910
29/11/2018 84.30p 84.30p 82.40p 82.60p 1391452
28/11/2018 84.20p 84.50p 83.50p 83.80p 1299425
27/11/2018 84.50p 84.70p 84.20p 84.20p 955086
26/11/2018 84.50p 84.80p 83.96p 84.60p 983455
23/11/2018 84.00p 84.50p 84.00p 84.20p 1116147
22/11/2018 84.70p 84.80p 83.80p 84.00p 1100719
21/11/2018 82.60p 84.90p 82.39p 84.80p 931271
20/11/2018 82.90p 82.90p 81.10p 82.40p 938841
19/11/2018 81.80p 82.90p 81.56p 82.70p 758019
16/11/2018 81.20p 82.56p 81.04p 81.80p 1060160
15/11/2018 82.50p 82.51p 79.50p 81.00p 2792950
14/11/2018 87.00p 87.00p 82.30p 83.10p 2243878
13/11/2018 87.20p 87.20p 86.60p 86.80p 954454
12/11/2018 87.20p 87.50p 87.00p 87.00p 922595
09/11/2018 87.30p 87.60p 87.23p 87.40p 838443
08/11/2018 87.80p 87.80p 87.40p 87.70p 646962
07/11/2018 87.50p 87.70p 87.31p 87.40p 904643
06/11/2018 88.00p 88.25p 87.30p 87.30p 1153232
05/11/2018 88.20p 88.40p 88.00p 88.10p 735153
02/11/2018 88.00p 88.39p 87.56p 87.90p 1030641
01/11/2018 87.00p 88.00p 87.00p 87.70p 985713

*Close Price adjusted for both dividends and splits