Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
15/11/2017 99.56p 100.56p 99.22p 99.31p 205999
14/11/2017 98.81p 99.56p 98.81p 99.19p 386363
13/11/2017 98.07p 99.56p 98.07p 99.19p 97704
10/11/2017 99.06p 99.41p 98.63p 98.81p 258367
09/11/2017 99.06p 99.26p 98.07p 98.56p 492772
08/11/2017 99.06p 99.06p 98.36p 99.06p 687233
07/11/2017 98.56p 99.31p 98.19p 98.19p 173616
06/11/2017 98.07p 99.56p 98.07p 98.94p 394460
03/11/2017 98.56p 99.76p 98.07p 98.81p 165437
02/11/2017 99.56p 100.01p 99.06p 99.56p 131327
01/11/2017 98.07p 100.06p 96.95p 99.81p 981297
31/10/2017 97.07p 97.77p 96.57p 97.19p 174156
30/10/2017 97.07p 97.44p 96.57p 97.19p 265001
27/10/2017 98.07p 98.07p 97.19p 98.07p 199231
26/10/2017 99.06p 99.06p 97.57p 98.56p 297931
25/10/2017 99.56p 99.56p 99.06p 99.06p 74928
24/10/2017 99.56p 99.61p 99.11p 99.31p 146337
23/10/2017 100.31p 100.31p 99.50p 99.93p 212905
20/10/2017 99.81p 99.81p 98.75p 99.68p 225874
19/10/2017 100.31p 100.31p 99.31p 99.56p 61306
18/10/2017 99.56p 99.81p 99.56p 99.81p 130235
17/10/2017 100.06p 100.06p 99.56p 99.81p 126083
16/10/2017 99.56p 99.93p 99.16p 99.93p 47725
13/10/2017 99.56p 99.68p 99.31p 99.68p 31822
12/10/2017 100.06p 100.31p 99.93p 99.93p 68301
11/10/2017 99.81p 99.81p 99.56p 99.81p 20755
10/10/2017 100.06p 100.06p 99.56p 99.81p 60265
09/10/2017 101.05p 101.05p 100.56p 100.56p 40775
06/10/2017 101.55p 101.55p 101.43p 101.43p 103725
05/10/2017 101.05p 101.30p 101.05p 101.30p 19586
04/10/2017 101.05p 101.05p 101.05p 101.05p 20088
03/10/2017 101.80p 101.30p 101.30p 101.30p 191320
02/10/2017 101.80p 101.80p 101.30p 101.30p 114002
29/09/2017 101.55p 101.55p 101.05p 101.43p 224156
28/09/2017 101.05p 101.43p 101.05p 101.43p 1004
27/09/2017 101.55p 101.55p 101.30p 101.30p 10044
26/09/2017 102.55p 101.05p 101.05p 101.05p 350669
25/09/2017 102.55p 102.55p 101.05p 101.05p 99
22/09/2017 101.55p 101.68p 101.05p 101.05p 403008
21/09/2017 101.55p 101.68p 101.55p 101.68p 518623
20/09/2017 101.55p 101.55p 100.80p 101.55p 60265

*Close Price adjusted for both dividends and splits