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
17/01/2018 90.00p 90.40p 89.70p 90.00p 796026
16/01/2018 91.30p 91.30p 90.00p 90.20p 1353733
15/01/2018 90.50p 91.30p 90.50p 91.20p 984489
12/01/2018 91.00p 91.30p 90.50p 90.70p -1099868
11/01/2018 91.30p 91.60p 91.00p 91.30p 1817185
10/01/2018 91.20p 91.70p 91.00p 91.70p 716038
09/01/2018 90.90p 91.20p 90.30p 91.20p 481000
08/01/2018 89.70p 91.00p 89.70p 90.70p 929015
05/01/2018 89.20p 90.50p 89.20p 90.50p 638710
04/01/2018 89.40p 90.20p 88.70p 90.20p 779822
03/01/2018 88.30p 89.40p 88.30p 89.30p 543929
02/01/2018 87.80p 89.00p 87.60p 89.00p 221433
29/12/2017 88.85p 88.85p 87.95p 88.60p 190229
28/12/2017 88.10p 88.85p 87.60p 88.65p 240717
27/12/2017 88.55p 88.85p 87.65p 88.85p 407753
22/12/2017 88.85p 88.95p 88.35p 88.65p 295360
21/12/2017 87.50p 88.75p 87.50p 88.05p 698946
20/12/2017 87.50p 88.00p 87.50p 88.00p 528230
19/12/2017 87.85p 88.05p 87.50p 87.50p 837539
18/12/2017 87.65p 87.90p 87.00p 87.75p 674228
15/12/2017 87.35p 87.75p 86.66p 87.75p 1012267
14/12/2017 87.30p 87.30p 86.35p 87.20p 505178
13/12/2017 87.15p 87.15p 86.55p 86.55p 926667
12/12/2017 87.00p 87.35p 86.20p 86.80p 1331601
11/12/2017 87.25p 87.50p 86.50p 87.25p 831182
08/12/2017 86.25p 87.40p 86.25p 86.75p 854988
07/12/2017 87.60p 87.60p 86.42p 87.45p 761815
06/12/2017 87.65p 87.95p 86.40p 87.30p 597398
05/12/2017 88.95p 88.95p 87.70p 88.40p 651922
04/12/2017 88.05p 88.90p 87.90p 88.90p 435606
01/12/2017 88.90p 88.90p 87.95p 88.25p 592259
30/11/2017 87.90p 88.75p 87.90p 88.40p 629953
29/11/2017 88.35p 88.50p 87.93p 88.50p 512320
28/11/2017 87.00p 88.26p 87.00p 88.25p 786809
27/11/2017 87.45p 87.80p 86.80p 87.50p 590349
24/11/2017 87.50p 87.50p 86.60p 87.05p 426104
23/11/2017 86.60p 87.09p 86.25p 86.35p 409598
22/11/2017 86.60p 87.50p 86.45p 86.45p 520737
21/11/2017 86.70p 87.42p 86.36p 86.45p 439301
20/11/2017 86.95p 86.95p 85.90p 86.05p 620553
17/11/2017 86.50p 87.00p 85.74p 86.85p 946061
16/11/2017 86.25p 86.70p 86.00p 86.30p 1030892
15/11/2017 86.40p 86.64p 85.55p 85.55p 999351
14/11/2017 86.30p 87.00p 86.00p 86.00p 788328
13/11/2017 86.75p 87.45p 86.00p 86.25p 781350
10/11/2017 86.65p 87.25p 86.40p 87.00p 624687
09/11/2017 86.25p 87.45p 86.08p 86.10p 1280168
08/11/2017 86.75p 87.85p 86.75p 87.40p 1451397
07/11/2017 87.00p 87.70p 86.80p 87.00p 945621
06/11/2017 87.45p 87.80p 86.75p 86.80p 999567
03/11/2017 88.00p 88.00p 87.05p 87.15p 997072
02/11/2017 87.95p 88.20p 87.15p 87.40p 1036396
01/11/2017 86.75p 88.10p 86.75p 87.40p 768276
31/10/2017 87.70p 87.95p 87.30p 87.55p 840983
30/10/2017 87.35p 87.70p 86.75p 87.55p 1499125
27/10/2017 86.65p 87.35p 86.30p 87.00p 1452842
26/10/2017 86.85p 87.05p 86.35p 86.35p 651740
25/10/2017 86.00p 86.80p 85.80p 86.20p 1543143
24/10/2017 87.00p 87.75p 85.90p 86.25p 2283240
23/10/2017 87.55p 88.90p 87.20p 87.20p 1628750
20/10/2017 87.50p 88.70p 87.50p 88.40p 952539
19/10/2017 87.60p 88.35p 87.55p 87.70p 1135690
18/10/2017 86.75p 88.40p 86.75p 87.70p 690384
17/10/2017 86.80p 88.11p 86.80p 87.90p 711017
16/10/2017 87.60p 88.00p 86.90p 87.45p 963072
13/10/2017 88.90p 88.95p 86.95p 87.25p 3576657
12/10/2017 89.05p 89.30p 87.95p 88.80p 376316
11/10/2017 90.20p 90.50p 86.80p 88.65p 1297630
10/10/2017 90.60p 91.05p 90.00p 90.20p 273787
09/10/2017 91.90p 92.00p 90.50p 90.50p 273888
06/10/2017 91.40p 91.95p 90.75p 91.50p 116169
05/10/2017 91.35p 91.55p 90.95p 90.95p 570368
04/10/2017 91.55p 92.00p 91.05p 91.60p 687221
03/10/2017 92.10p 92.10p 91.00p 91.20p 137256
02/10/2017 91.95p 92.00p 91.00p 91.60p 222751
29/09/2017 91.80p 92.10p 91.50p 92.00p 381321
28/09/2017 91.85p 91.90p 90.85p 91.90p 63224
27/09/2017 91.35p 91.85p 90.50p 91.40p 189078
26/09/2017 89.75p 91.50p 89.75p 91.35p 362160
25/09/2017 90.05p 91.35p 89.90p 91.35p 261010
22/09/2017 91.25p 91.25p 89.75p 91.25p 391069
21/09/2017 90.30p 90.70p 90.00p 90.40p 178066
20/09/2017 90.90p 91.25p 90.10p 90.50p 526885
19/09/2017 90.30p 91.00p 90.00p 90.80p 230323
18/09/2017 91.00p 91.25p 90.15p 90.25p 481140
15/09/2017 91.10p 91.10p 90.10p 91.00p 1483363
14/09/2017 90.15p 91.10p 90.00p 90.00p 663286
13/09/2017 90.25p 90.70p 90.05p 90.25p 530286
12/09/2017 91.10p 91.10p 89.85p 90.00p 367286
11/09/2017 90.00p 90.95p 89.75p 90.85p 295703
08/09/2017 90.30p 91.10p 90.20p 91.10p 297083
07/09/2017 91.00p 91.00p 89.95p 91.00p 411584
06/09/2017 91.00p 91.00p 89.95p 90.50p 99436
05/09/2017 90.45p 91.00p 90.10p 90.10p 263842
04/09/2017 90.90p 91.00p 90.55p 90.55p 51749
01/09/2017 90.00p 91.00p 90.00p 91.00p 209657
31/08/2017 89.65p 91.00p 89.40p 90.95p 659581
30/08/2017 88.80p 89.50p 88.70p 89.45p 200639
29/08/2017 88.00p 89.00p 87.90p 88.70p 428809
25/08/2017 88.90p 88.90p 87.80p 87.80p 636666
24/08/2017 89.15p 89.25p 88.45p 88.50p 860173
23/08/2017 90.20p 90.20p 89.00p 89.25p 831849
22/08/2017 89.65p 90.20p 89.55p 89.55p 77845
21/08/2017 90.25p 90.50p 89.50p 89.55p 121921
18/08/2017 90.00p 90.00p 89.15p 89.15p 150196
17/08/2017 89.80p 90.15p 89.25p 89.25p 359437
16/08/2017 90.00p 90.75p 89.65p 89.75p 227388
15/08/2017 89.95p 90.70p 89.95p 90.35p 118518
14/08/2017 89.55p 90.75p 89.25p 89.25p 246430
11/08/2017 89.80p 90.00p 89.25p 89.25p 642419
10/08/2017 89.75p 90.95p 89.40p 89.40p 278869
09/08/2017 91.50p 91.60p 90.35p 90.35p 233728
08/08/2017 91.10p 91.60p 90.90p 91.50p 233989
07/08/2017 90.10p 91.75p 90.10p 91.75p 422267
04/08/2017 90.55p 91.05p 90.35p 90.55p 281732
03/08/2017 90.70p 91.55p 90.50p 90.90p 476750
02/08/2017 91.50p 91.95p 90.75p 91.00p 373523
01/08/2017 90.65p 91.20p 90.30p 90.95p 284644
31/07/2017 91.45p 91.45p 90.10p 90.70p 376459
28/07/2017 90.75p 90.90p 90.15p 90.20p 139521
27/07/2017 90.95p 90.95p 90.00p 90.00p 426551
26/07/2017 90.80p 91.50p 90.35p 90.70p 343649
25/07/2017 91.25p 91.30p 90.05p 90.80p 162090
24/07/2017 90.35p 91.20p 90.00p 90.75p 537193
21/07/2017 91.00p 91.00p 90.05p 90.50p 330072
20/07/2017 90.55p 90.75p 90.00p 90.00p 320917
19/07/2017 90.30p 91.10p 90.05p 90.05p 506059
18/07/2017 91.25p 91.25p 90.35p 90.60p 103680
17/07/2017 90.55p 91.15p 90.25p 90.55p 253775
14/07/2017 90.05p 90.90p 90.05p 90.70p 255668
13/07/2017 90.25p 90.50p 90.00p 90.35p 487762
12/07/2017 90.55p 91.70p 89.90p 89.90p 476230
11/07/2017 91.00p 91.60p 90.25p 90.70p 480846
10/07/2017 91.55p 92.05p 91.00p 91.30p 207238
07/07/2017 91.70p 92.05p 91.15p 91.60p 369236
06/07/2017 92.15p 92.20p 91.10p 91.25p 447121
05/07/2017 91.10p 92.35p 91.10p 92.10p 378753
04/07/2017 91.45p 92.30p 91.45p 92.20p 185926
03/07/2017 92.40p 92.40p 91.15p 92.00p 273515
30/06/2017 91.75p 92.20p 91.45p 92.15p 266847
29/06/2017 91.60p 92.15p 91.50p 91.95p 201034
28/06/2017 91.85p 92.10p 91.15p 91.15p 277781
27/06/2017 92.25p 92.25p 91.70p 91.70p 543744
26/06/2017 91.85p 92.35p 91.75p 91.85p 110418
23/06/2017 91.00p 91.70p 91.00p 91.70p 168819
22/06/2017 91.75p 92.15p 90.75p 90.75p 203901
21/06/2017 92.30p 92.45p 91.55p 91.60p 148056
20/06/2017 92.50p 92.50p 92.10p 92.10p 195406
19/06/2017 91.95p 92.50p 91.70p 92.50p 596720
16/06/2017 90.85p 92.35p 90.25p 92.35p 3087104
15/06/2017 90.40p 91.65p 90.25p 90.65p 1606808
14/06/2017 91.05p 91.50p 90.58p 91.40p 945105
13/06/2017 91.00p 91.25p 90.45p 90.70p 969835
12/06/2017 89.20p 91.15p 89.20p 90.55p 1105313
09/06/2017 89.75p 90.65p 89.10p 90.30p 1276698
08/06/2017 90.60p 90.64p 90.05p 90.05p 620799
07/06/2017 90.60p 91.25p 90.00p 90.00p 1024183
06/06/2017 89.70p 90.75p 89.70p 90.30p 1283516
05/06/2017 88.85p 90.35p 88.85p 89.70p 1415376
02/06/2017 88.00p 89.20p 87.80p 89.20p 1582200
01/06/2017 87.60p 88.24p 87.50p 88.00p 1431418
31/05/2017 87.50p 87.80p 87.33p 87.80p 2018696
30/05/2017 87.30p 87.95p 87.11p 87.25p 1683564
26/05/2017 87.00p 87.50p 86.63p 87.40p 1366895
25/05/2017 86.85p 87.55p 86.65p 87.20p 1629975
24/05/2017 86.60p 87.25p 86.60p 86.85p 2651597
23/05/2017 87.50p 88.00p 86.80p 86.80p 975984
22/05/2017 86.70p 87.70p 86.25p 87.45p 935654
19/05/2017 86.75p 86.75p 86.15p 86.25p 1647446
18/05/2017 86.00p 86.75p 86.00p 86.50p 1735395
17/05/2017 86.85p 87.45p 86.04p 86.95p 1719113
16/05/2017 87.10p 87.55p 86.00p 87.00p 5742524
15/05/2017 87.30p 87.50p 86.81p 87.00p 1620058
12/05/2017 87.05p 87.18p 86.55p 86.95p 1566107
11/05/2017 86.75p 87.15p 86.74p 87.00p 1205255
10/05/2017 86.95p 87.05p 86.70p 87.00p 1562902
09/05/2017 87.55p 87.90p 86.00p 86.50p 13008074
08/05/2017 88.15p 88.24p 87.45p 87.85p 1553559
05/05/2017 87.75p 88.25p 87.75p 88.00p 1543845
04/05/2017 88.65p 88.70p 87.10p 88.25p 1395095
03/05/2017 88.75p 88.75p 88.15p 88.30p 1773436
02/05/2017 88.75p 88.80p 88.47p 88.75p 1428299
28/04/2017 89.95p 89.95p 88.40p 88.70p 1779327
27/04/2017 89.25p 89.90p 89.02p 89.45p 1329375
26/04/2017 89.00p 89.85p 88.90p 89.20p 1830499
25/04/2017 90.00p 90.00p 89.00p 89.10p 1304117
24/04/2017 89.85p 90.52p 89.00p 89.20p 1298099
21/04/2017 91.00p 91.00p 89.00p 89.25p 1418324
20/04/2017 90.95p 91.50p 89.40p 89.75p 855024
19/04/2017 89.05p 91.55p 89.05p 91.45p 1352579
18/04/2017 90.75p 90.75p 89.05p 89.85p 3047061
13/04/2017 89.05p 90.75p 89.05p 90.75p 742742
12/04/2017 88.95p 90.50p 88.81p 90.40p 1174752
11/04/2017 87.95p 89.20p 87.21p 88.95p 1391534
10/04/2017 86.45p 88.10p 86.22p 88.10p 1036389
07/04/2017 86.75p 87.15p 85.50p 86.90p 999616
06/04/2017 86.65p 87.00p 85.55p 87.00p 2454788
05/04/2017 86.95p 87.00p 86.70p 86.90p 1231685
04/04/2017 86.65p 87.00p 86.18p 87.00p 1241891
03/04/2017 86.15p 86.70p 85.60p 86.70p 859050

*Close Price adjusted for both dividends and splits