Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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