Warehouse Reit (WHR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warehouse Reit

Date Open High Low Close* Volume
03/09/2018 100.56p 101.05p 101.05p 101.05p 0
31/08/2018 100.56p 101.05p 101.05p 101.05p 0
30/08/2018 100.56p 101.05p 101.05p 101.05p 0
29/08/2018 100.56p 101.05p 101.05p 101.05p 0
28/08/2018 100.56p 101.05p 101.05p 101.05p 0
24/08/2018 100.56p 101.05p 101.05p 101.05p 0
23/08/2018 100.56p 101.05p 101.05p 101.05p 0
22/08/2018 100.56p 101.05p 101.05p 101.05p 0
21/08/2018 100.56p 101.05p 101.05p 101.05p 0
20/08/2018 100.56p 101.05p 101.05p 101.05p 0
17/08/2018 100.56p 101.05p 101.05p 101.05p 0
16/08/2018 100.56p 101.05p 101.05p 101.05p 0
15/08/2018 100.56p 101.05p 101.05p 101.05p 0
14/08/2018 100.56p 101.05p 101.05p 101.05p 0
13/08/2018 100.56p 101.05p 101.05p 101.05p 0
10/08/2018 100.56p 101.05p 101.05p 101.05p 0
09/08/2018 100.56p 101.05p 101.05p 101.05p 0
08/08/2018 100.56p 101.05p 101.05p 101.05p 0
07/08/2018 100.56p 101.05p 101.05p 101.05p 0
06/08/2018 100.56p 101.05p 101.05p 101.05p 0
03/08/2018 100.56p 101.05p 101.05p 101.05p 0
02/08/2018 100.56p 101.05p 101.05p 101.05p 0
01/08/2018 100.56p 101.05p 101.05p 101.05p 0
31/07/2018 100.56p 101.05p 101.05p 101.05p 0
30/07/2018 100.56p 101.05p 101.05p 101.05p 0
27/07/2018 100.56p 101.05p 101.05p 101.05p 0
26/07/2018 100.56p 101.34p 100.56p 101.05p 6317
25/07/2018 101.34p 101.45p 100.81p 101.05p 9884
24/07/2018 100.84p 101.34p 100.84p 101.05p 23231
23/07/2018 100.84p 101.45p 100.81p 101.05p 17337
20/07/2018 101.45p 101.45p 100.81p 101.05p 36931
19/07/2018 99.56p 101.55p 99.56p 101.55p 437581
18/07/2018 99.56p 101.55p 99.56p 99.56p 193791
17/07/2018 99.61p 100.53p 99.61p 100.06p 27524
16/07/2018 100.56p 100.56p 99.56p 99.56p 80588
13/07/2018 99.56p 100.56p 99.56p 100.56p 18938
12/07/2018 99.56p 100.56p 99.56p 100.56p 31727
11/07/2018 99.56p 99.66p 99.56p 99.56p 4445
10/07/2018 99.56p 100.59p 99.56p 99.56p 20455
09/07/2018 99.56p 101.15p 99.56p 99.56p 16553
06/07/2018 100.56p 100.56p 99.56p 99.56p 34976
05/07/2018 99.56p 100.32p 98.56p 99.56p 81262
04/07/2018 99.60p 100.36p 99.60p 100.06p 10910
03/07/2018 101.55p 101.55p 99.64p 100.56p 25794
02/07/2018 99.56p 100.15p 99.46p 100.06p 45387
29/06/2018 100.56p 100.56p 99.56p 100.06p 26863
28/06/2018 100.56p 100.56p 99.56p 99.56p 378757
27/06/2018 100.56p 100.85p 99.56p 100.56p 54252
26/06/2018 99.64p 101.35p 99.64p 100.56p 24243
25/06/2018 100.59p 101.35p 100.59p 101.05p 40888
22/06/2018 100.56p 101.21p 100.56p 100.56p 15452
21/06/2018 101.24p 101.24p 100.59p 101.05p 11961
20/06/2018 101.55p 102.05p 100.59p 101.55p 33896
19/06/2018 101.55p 102.24p 100.94p 101.55p 23144
18/06/2018 101.55p 101.55p 100.75p 101.55p 134983
15/06/2018 101.55p 102.55p 100.94p 101.55p 50445
14/06/2018 101.55p 101.55p 100.90p 101.55p 220824
13/06/2018 101.49p 101.49p 100.86p 101.05p 21226
12/06/2018 101.55p 101.55p 100.56p 101.55p 75264
11/06/2018 101.55p 101.55p 100.56p 101.55p 84799
08/06/2018 100.56p 102.02p 100.56p 101.55p 287892
07/06/2018 99.56p 101.55p 99.56p 101.05p 54080
06/06/2018 102.55p 102.55p 101.84p 102.55p 49278
05/06/2018 102.55p 102.55p 101.67p 102.55p 63110
04/06/2018 102.55p 102.55p 101.67p 102.55p 62488
01/06/2018 102.55p 102.55p 101.55p 101.55p 58770
31/05/2018 101.55p 102.18p 101.55p 101.55p 244686
30/05/2018 102.55p 102.55p 101.44p 101.55p 129015
29/05/2018 101.55p 102.84p 101.55p 102.05p 89501
25/05/2018 102.55p 102.55p 101.65p 102.55p 46750
24/05/2018 102.55p 103.23p 101.71p 102.05p 83464
23/05/2018 102.55p 102.92p 101.75p 102.55p 71672
22/05/2018 102.55p 103.02p 101.55p 101.55p 191951
21/05/2018 100.56p 101.55p 100.56p 100.56p 86360
18/05/2018 100.56p 101.54p 99.56p 99.56p 22771
17/05/2018 100.90p 101.55p 100.90p 101.05p 20036
16/05/2018 100.56p 101.05p 99.91p 101.05p 69865
15/05/2018 99.56p 100.55p 99.51p 99.56p 34115
14/05/2018 100.56p 100.56p 99.49p 99.56p 23481
11/05/2018 99.56p 100.21p 99.06p 100.06p 186067
10/05/2018 99.56p 100.21p 99.06p 99.06p 22872
09/05/2018 99.56p 100.50p 99.56p 99.56p 42247
08/05/2018 100.56p 101.55p 99.56p 99.56p 42167
04/05/2018 99.56p 100.56p 99.06p 99.56p 35843
03/05/2018 99.56p 99.96p 99.36p 99.56p 7031
02/05/2018 101.55p 101.55p 99.56p 99.56p 36033
01/05/2018 100.56p 101.17p 100.37p 100.56p 31394
30/04/2018 99.56p 101.05p 99.56p 99.56p 21886
27/04/2018 99.56p 101.05p 99.56p 99.56p 22733
26/04/2018 99.56p 101.05p 99.56p 99.56p 145504
25/04/2018 99.56p 100.83p 99.56p 99.56p 43459
24/04/2018 99.56p 100.21p 99.56p 99.56p 16855
23/04/2018 101.55p 101.55p 98.56p 99.56p 90953
20/04/2018 99.56p 100.19p 98.56p 98.56p 26666
19/04/2018 101.55p 101.55p 100.36p 101.55p 22334
18/04/2018 100.56p 101.55p 99.66p 101.55p 20046
17/04/2018 100.56p 100.56p 98.56p 100.56p 18540
16/04/2018 99.56p 100.56p 99.06p 100.56p 59311
13/04/2018 100.56p 100.56p 99.07p 100.56p 35149
12/04/2018 99.56p 100.56p 98.07p 100.56p 48306
11/04/2018 100.56p 100.56p 98.56p 99.56p 38434
10/04/2018 100.56p 100.56p 99.06p 100.56p 14609
09/04/2018 100.56p 100.56p 98.66p 99.56p 45647
06/04/2018 100.56p 100.56p 98.56p 100.56p 72853
05/04/2018 100.56p 100.56p 98.07p 100.56p 45757
04/04/2018 100.56p 100.56p 99.04p 100.56p 40337
03/04/2018 100.56p 100.56p 98.07p 98.07p 68336
29/03/2018 99.56p 99.56p 98.56p 99.56p 54634
28/03/2018 99.56p 100.21p 99.06p 99.56p 23264
27/03/2018 99.56p 101.55p 99.36p 100.56p 53219
26/03/2018 100.56p 100.56p 99.56p 100.56p 71187
23/03/2018 101.55p 101.55p 100.06p 100.56p 57887
22/03/2018 101.55p 101.55p 100.16p 101.55p 167229
21/03/2018 101.55p 101.55p 100.06p 101.55p 655440
20/03/2018 101.55p 101.55p 100.06p 101.55p 35215
19/03/2018 101.55p 101.55p 99.56p 101.55p 217457
16/03/2018 101.55p 101.55p 99.98p 101.55p 32111
15/03/2018 100.56p 101.55p 99.56p 101.55p 76782
14/03/2018 101.55p 101.55p 100.26p 101.55p 42543
13/03/2018 99.56p 101.55p 98.56p 100.06p 406824
12/03/2018 99.56p 99.56p 98.91p 99.56p 143113
09/03/2018 99.56p 99.56p 99.06p 99.56p 61899
08/03/2018 98.56p 99.56p 98.56p 99.56p 42111
07/03/2018 98.56p 99.56p 98.07p 98.07p 32527
06/03/2018 98.56p 99.56p 98.56p 98.56p 22625
05/03/2018 99.56p 99.56p 98.56p 98.56p 40378
02/03/2018 99.56p 99.56p 98.56p 98.56p 36615
01/03/2018 99.56p 99.56p 99.39p 99.56p 115783
28/02/2018 99.56p 99.56p 99.05p 99.56p 2944
27/02/2018 98.56p 99.56p 98.56p 99.06p 81740
26/02/2018 99.06p 99.56p 99.06p 99.56p 24306
23/02/2018 99.56p 99.56p 99.06p 99.56p 119282
22/02/2018 98.56p 99.81p 98.56p 99.06p 68155
21/02/2018 98.56p 99.56p 98.56p 98.56p 20684
20/02/2018 99.06p 99.56p 99.06p 99.06p 14003
19/02/2018 99.56p 99.56p 99.05p 99.56p 57292
16/02/2018 98.56p 99.54p 98.56p 98.56p 25445
15/02/2018 99.06p 99.56p 99.05p 99.06p 33582
14/02/2018 99.55p 99.55p 99.19p 99.31p 21961
13/02/2018 99.56p 99.56p 99.06p 99.56p 86380
12/02/2018 99.56p 99.56p 99.06p 99.56p 198079
09/02/2018 99.06p 99.23p 99.06p 99.06p 11769
08/02/2018 99.56p 99.56p 97.57p 99.56p 86603
07/02/2018 99.56p 101.55p 98.97p 100.56p 762620
06/02/2018 100.06p 100.54p 98.96p 98.96p 111503
05/02/2018 101.05p 102.99p 101.05p 101.05p 83018
02/02/2018 103.54p 103.54p 101.77p 102.55p 143081
01/02/2018 103.54p 103.74p 101.55p 102.55p 174957
31/01/2018 102.55p 103.54p 102.55p 103.04p 171693
30/01/2018 102.55p 103.74p 102.55p 102.55p 33105
29/01/2018 102.55p 103.19p 102.55p 102.55p 60663
26/01/2018 102.55p 103.19p 102.55p 102.55p 35035
25/01/2018 103.22p 103.29p 102.80p 103.04p 38541
24/01/2018 102.55p 103.19p 102.55p 102.55p 41973
23/01/2018 102.55p 103.56p 102.55p 102.55p 43083
22/01/2018 103.04p 104.14p 102.55p 102.55p 62552
19/01/2018 102.55p 103.98p 102.55p 102.55p 46013
18/01/2018 103.04p 103.52p 102.55p 102.55p 64358
17/01/2018 104.04p 104.04p 103.24p 103.54p 116848
16/01/2018 103.54p 104.48p 103.54p 103.54p 78244
15/01/2018 104.54p 104.54p 103.74p 104.04p 50451
12/01/2018 103.54p 104.48p 103.54p 104.04p 348801
11/01/2018 104.04p 104.50p 103.54p 103.54p 58793
10/01/2018 103.54p 104.49p 103.54p 103.54p 56830
09/01/2018 103.04p 104.54p 103.04p 103.04p 103948
08/01/2018 104.54p 104.54p 103.54p 103.54p 341585
05/01/2018 104.04p 104.46p 103.04p 103.04p 167213
04/01/2018 104.54p 104.79p 103.54p 103.54p 211290
03/01/2018 103.54p 103.54p 103.02p 103.54p 129568
02/01/2018 103.04p 104.42p 103.04p 103.04p 109823
29/12/2017 104.29p 104.29p 103.04p 104.04p 66263
28/12/2017 103.54p 104.29p 103.40p 103.79p 415264
27/12/2017 103.54p 104.04p 103.24p 103.79p 31763
22/12/2017 103.54p 103.70p 103.13p 103.54p 59126
21/12/2017 102.80p 103.54p 102.57p 103.54p 190033
20/12/2017 102.30p 103.04p 102.18p 102.80p 213654
19/12/2017 101.55p 102.55p 101.30p 102.55p 401342
18/12/2017 100.80p 101.55p 100.74p 101.55p 453098
15/12/2017 101.55p 101.55p 100.80p 101.55p 78051
14/12/2017 101.30p 101.55p 101.05p 101.05p 151504
13/12/2017 101.05p 101.30p 101.05p 101.18p 170795
12/12/2017 101.05p 101.30p 100.76p 101.30p 44089
11/12/2017 101.30p 101.30p 100.56p 101.30p 135083
08/12/2017 101.30p 101.30p 100.71p 101.30p 116319
07/12/2017 101.30p 101.30p 100.64p 101.30p 132548
06/12/2017 101.05p 101.11p 100.63p 101.05p 97030
05/12/2017 100.80p 101.30p 100.60p 101.30p 73012
04/12/2017 101.30p 101.30p 100.85p 101.30p 230923
01/12/2017 101.05p 101.23p 100.63p 101.18p 92768
30/11/2017 101.30p 101.43p 100.56p 100.93p 146308
29/11/2017 101.55p 101.55p 101.05p 101.05p 119291
28/11/2017 101.80p 101.80p 101.05p 101.30p 224541
27/11/2017 101.30p 102.05p 101.05p 101.18p 441050
24/11/2017 101.80p 102.05p 101.25p 102.05p 506089
23/11/2017 101.30p 102.05p 100.82p 101.43p 376051
22/11/2017 101.35p 101.55p 101.04p 101.18p 180301
21/11/2017 101.05p 101.80p 100.48p 101.30p 658116
20/11/2017 99.56p 101.04p 99.31p 100.80p 1041259
17/11/2017 99.31p 100.63p 99.24p 99.44p 1016534
16/11/2017 99.56p 99.56p 99.15p 99.19p 162649

*Close Price adjusted for both dividends and splits