Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/03/2022 156.00p 162.00p 156.00p 160.00p 808627
15/03/2022 157.00p 159.40p 156.20p 156.40p 581701
14/03/2022 159.40p 160.00p 157.60p 159.20p 755646
11/03/2022 160.00p 161.02p 156.80p 158.20p 1242763
10/03/2022 155.00p 159.80p 155.00p 157.60p 1231322
09/03/2022 151.00p 157.80p 151.00p 157.60p 858168
08/03/2022 152.00p 155.00p 150.60p 153.80p 979768
07/03/2022 151.60p 153.80p 147.20p 151.80p 2550604
04/03/2022 156.40p 157.60p 151.00p 151.40p 1220136
03/03/2022 155.00p 157.80p 155.00p 155.40p 1188356
02/03/2022 156.40p 159.80p 155.00p 157.00p 769782
01/03/2022 158.20p 159.80p 155.80p 156.00p 1159929
28/02/2022 157.20p 160.60p 155.60p 159.60p 3509489
25/02/2022 154.00p 159.80p 153.40p 159.00p 1330377
24/02/2022 154.00p 155.20p 149.20p 153.80p 1541582
23/02/2022 158.00p 158.00p 153.20p 155.20p 952287
22/02/2022 160.00p 160.00p 154.00p 154.60p 1266850
21/02/2022 159.60p 162.00p 155.60p 156.20p 619518
18/02/2022 157.00p 160.40p 157.00p 158.80p 1141944
17/02/2022 160.00p 162.00p 157.80p 158.20p 667183
16/02/2022 160.00p 164.00p 160.00p 161.20p 1225488
15/02/2022 159.20p 162.80p 158.56p 162.00p 630517
14/02/2022 161.00p 165.60p 158.80p 159.40p 1095192
11/02/2022 166.00p 166.00p 160.20p 163.00p 887091
10/02/2022 164.00p 166.00p 163.40p 164.80p 750873
09/02/2022 160.00p 164.60p 160.00p 164.00p 1278323
08/02/2022 165.60p 165.60p 160.40p 162.00p 695059
07/02/2022 164.00p 168.20p 162.40p 162.60p 655656
04/02/2022 166.00p 170.20p 164.20p 164.20p 921509
03/02/2022 167.00p 169.60p 166.20p 168.00p 450928
02/02/2022 168.20p 170.80p 165.20p 169.00p 865096
01/02/2022 168.20p 169.00p 166.60p 167.20p 543692
31/01/2022 164.60p 167.60p 164.20p 166.60p 702530
28/01/2022 167.00p 168.20p 165.20p 167.20p 1286005
27/01/2022 165.40p 167.90p 164.34p 166.00p 690544
26/01/2022 163.60p 168.00p 162.20p 166.20p 1441723
25/01/2022 159.00p 162.75p 159.00p 162.20p 1498417
24/01/2022 162.00p 164.60p 158.67p 161.20p 1475518
21/01/2022 163.00p 166.13p 161.80p 164.00p 916766
20/01/2022 170.00p 170.00p 164.20p 166.20p 741597
19/01/2022 165.00p 169.60p 162.00p 166.00p 901469
18/01/2022 161.80p 165.00p 161.80p 164.60p 872050
17/01/2022 161.60p 165.20p 161.60p 164.00p 773807
14/01/2022 163.00p 168.00p 161.60p 163.00p 883451
13/01/2022 163.00p 168.00p 163.00p 165.20p 1446483
12/01/2022 163.20p 167.60p 163.20p 165.00p 491114
11/01/2022 164.00p 168.00p 163.00p 164.40p 582721
10/01/2022 167.00p 170.40p 164.40p 164.40p 976701
07/01/2022 171.20p 172.98p 167.00p 168.00p 879582
06/01/2022 173.20p 174.60p 170.40p 170.80p 527831
05/01/2022 173.60p 175.20p 173.20p 173.40p 447637
04/01/2022 177.80p 177.80p 173.80p 174.20p 988512
31/12/2021 174.80p 177.80p 174.40p 176.80p 569981
30/12/2021 173.40p 176.80p 173.40p 176.40p 954358
29/12/2021 171.80p 176.40p 171.80p 174.80p 992041
24/12/2021 171.00p 173.80p 171.00p 172.80p 319103
23/12/2021 171.00p 172.80p 170.00p 171.20p 788019
22/12/2021 168.00p 171.00p 167.00p 169.80p 1471442
21/12/2021 169.80p 170.40p 166.40p 166.80p 979602
20/12/2021 167.20p 169.60p 166.00p 169.00p 545458
17/12/2021 167.00p 169.60p 167.00p 169.60p 951973
16/12/2021 169.40p 171.60p 167.40p 168.20p 999961
15/12/2021 165.00p 170.00p 165.00p 168.40p 1619868
14/12/2021 168.00p 170.60p 165.40p 165.80p 582607
13/12/2021 168.00p 169.60p 166.20p 167.80p 430708
10/12/2021 170.40p 171.60p 165.80p 167.40p 1173560
09/12/2021 167.00p 171.80p 165.40p 171.40p 2262810
08/12/2021 169.00p 169.00p 165.60p 165.60p 1193372
07/12/2021 166.00p 169.80p 164.40p 169.00p 2946860
06/12/2021 167.60p 167.60p 165.00p 165.40p 1029009
03/12/2021 166.80p 169.00p 166.20p 166.40p 1475989
02/12/2021 166.00p 167.20p 162.60p 166.60p 1210863
01/12/2021 162.00p 167.40p 160.40p 167.20p 1725007
30/11/2021 162.00p 163.60p 158.60p 161.40p 2234889
29/11/2021 165.00p 165.73p 162.60p 162.60p 1080573
26/11/2021 168.00p 168.00p 163.60p 163.60p 679198
25/11/2021 168.60p 169.00p 166.40p 166.40p 757354
24/11/2021 166.00p 169.20p 166.00p 168.00p 1821824
23/11/2021 165.60p 168.40p 165.60p 166.00p 544129
22/11/2021 167.00p 168.67p 165.20p 167.00p 1719143
19/11/2021 165.00p 167.00p 163.00p 167.00p 763886
18/11/2021 160.80p 165.00p 159.62p 165.00p 1773276
17/11/2021 163.00p 163.00p 158.60p 160.40p 1654151
16/11/2021 164.00p 164.00p 161.00p 162.20p 1534041
15/11/2021 167.00p 169.00p 162.00p 162.20p 2471807
12/11/2021 161.00p 168.05p 159.20p 167.20p 1765485
11/11/2021 160.00p 162.80p 159.30p 160.00p 1000562
10/11/2021 165.00p 165.90p 160.20p 160.20p 1658623
09/11/2021 163.20p 166.80p 161.20p 164.00p 2923962
08/11/2021 160.60p 161.00p 158.00p 158.00p 1066186
05/11/2021 161.60p 163.47p 157.40p 160.20p 1024316
04/11/2021 162.40p 163.20p 160.80p 161.60p 653947
03/11/2021 160.20p 162.00p 159.80p 161.20p 460427
02/11/2021 159.20p 162.20p 159.20p 162.00p 722506
01/11/2021 164.40p 164.80p 159.82p 161.00p 1052484
29/10/2021 165.80p 166.60p 163.00p 164.00p 666429
28/10/2021 167.00p 167.00p 165.00p 165.60p 412175
27/10/2021 163.80p 166.80p 163.20p 166.00p 1597533
26/10/2021 159.40p 165.00p 158.40p 164.00p 1198307
25/10/2021 159.60p 160.27p 158.40p 158.40p 311007
22/10/2021 162.00p 162.98p 159.40p 159.40p 1243148
21/10/2021 157.80p 162.40p 157.20p 162.40p 937730
20/10/2021 159.80p 159.80p 157.20p 157.60p 291342
19/10/2021 158.60p 159.60p 157.80p 158.60p 534575
18/10/2021 160.40p 160.40p 157.40p 158.40p 1101585
15/10/2021 156.00p 160.20p 156.00p 159.80p 814679
14/10/2021 158.60p 159.60p 156.20p 158.40p 278619
13/10/2021 155.20p 159.00p 155.20p 159.00p 656559
12/10/2021 153.40p 156.20p 151.60p 156.20p 728730
11/10/2021 148.00p 154.40p 148.00p 152.80p 671511
08/10/2021 148.00p 152.00p 146.20p 151.40p 1064078
07/10/2021 148.40p 148.80p 147.20p 148.80p 752476
06/10/2021 146.00p 150.84p 145.20p 147.40p 1187608
05/10/2021 147.20p 148.20p 145.80p 146.40p 1607708
04/10/2021 147.60p 149.60p 146.60p 147.40p 805130
01/10/2021 145.40p 148.00p 145.20p 147.40p 1169210
30/09/2021 147.80p 148.80p 146.00p 147.20p 1348020
29/09/2021 150.60p 150.80p 147.00p 147.00p 1369487
28/09/2021 153.00p 153.00p 149.20p 149.40p 1533452
27/09/2021 152.60p 154.20p 151.60p 152.00p 1465065
24/09/2021 158.60p 158.60p 152.80p 153.60p 1740272
23/09/2021 157.00p 158.80p 157.00p 158.40p 749281
22/09/2021 157.00p 158.60p 156.80p 157.80p 651437
21/09/2021 154.20p 157.00p 153.00p 157.00p 960351
20/09/2021 158.60p 158.60p 152.80p 153.60p 1448928
17/09/2021 157.00p 159.40p 156.00p 158.00p 1299982
16/09/2021 155.20p 157.00p 154.60p 157.00p 646417
15/09/2021 155.60p 157.20p 154.40p 154.40p 1005355
14/09/2021 155.40p 157.00p 154.60p 157.00p 867775
13/09/2021 156.40p 156.40p 154.00p 155.00p 1957384
10/09/2021 157.60p 158.24p 155.20p 155.20p 2009601
09/09/2021 159.40p 160.60p 157.00p 157.00p 712298
08/09/2021 161.20p 161.60p 159.40p 159.40p 873955
07/09/2021 163.20p 163.20p 161.00p 161.40p 666117
06/09/2021 163.00p 163.00p 161.80p 161.80p 1620713
03/09/2021 163.20p 163.20p 161.80p 162.80p 346675
02/09/2021 163.00p 163.20p 161.84p 162.60p 623012
01/09/2021 161.20p 163.40p 160.40p 163.00p 892067
31/08/2021 161.00p 163.00p 160.20p 160.40p 1304055
27/08/2021 158.00p 161.00p 158.00p 161.00p 810344
26/08/2021 161.00p 162.00p 158.00p 159.00p 536513
25/08/2021 160.40p 165.80p 160.10p 162.00p 1074108
24/08/2021 162.60p 164.00p 159.02p 160.40p 2802673
23/08/2021 163.00p 164.20p 162.40p 163.80p 408445
20/08/2021 162.40p 163.40p 160.40p 163.00p 1589301
19/08/2021 166.00p 166.20p 161.00p 162.60p 854702
18/08/2021 168.00p 169.79p 165.40p 166.00p 2393210
17/08/2021 165.40p 168.22p 165.40p 167.60p 566770
16/08/2021 166.80p 168.80p 164.10p 166.80p 739371
13/08/2021 164.80p 166.80p 161.80p 166.20p 632542
12/08/2021 161.40p 164.80p 159.80p 164.00p 1034917
11/08/2021 158.40p 161.80p 158.00p 161.20p 520071
10/08/2021 159.60p 162.20p 158.20p 159.20p 461656
09/08/2021 162.00p 162.20p 159.40p 159.60p 586445
06/08/2021 161.60p 162.20p 160.20p 161.60p 692845
05/08/2021 159.00p 161.80p 158.77p 161.60p 950111
04/08/2021 157.60p 159.00p 156.40p 158.80p 522028
03/08/2021 154.60p 157.68p 153.40p 156.20p 1165901
02/08/2021 154.80p 155.60p 153.40p 154.40p 636394
30/07/2021 154.60p 155.00p 152.20p 154.40p 233318
29/07/2021 156.40p 156.40p 152.60p 154.20p 2348618
28/07/2021 152.60p 156.51p 151.61p 155.40p 1344921
27/07/2021 150.20p 152.80p 150.20p 152.80p 2690549
26/07/2021 152.60p 152.60p 150.60p 151.00p 613213
23/07/2021 152.40p 152.60p 151.20p 151.60p 578499
22/07/2021 151.00p 152.80p 150.20p 152.00p 992928
21/07/2021 149.20p 151.00p 149.20p 151.00p 1442911
20/07/2021 150.00p 150.40p 149.20p 149.20p 1203158
19/07/2021 151.20p 151.20p 149.20p 149.60p 3766496
16/07/2021 152.00p 152.00p 150.20p 150.20p 520174
15/07/2021 152.20p 152.40p 150.80p 150.80p 568204
14/07/2021 153.80p 153.80p 151.00p 152.20p 944354
13/07/2021 154.60p 154.60p 152.80p 153.20p 633145
12/07/2021 152.00p 154.40p 151.80p 154.00p 820979
09/07/2021 152.00p 153.00p 151.80p 152.80p 929121
08/07/2021 153.00p 153.20p 151.40p 152.00p 1290645
07/07/2021 153.20p 153.40p 152.20p 152.20p 933637
06/07/2021 152.80p 153.80p 152.40p 153.00p 941231
05/07/2021 150.40p 153.00p 150.40p 152.40p 1062713
02/07/2021 150.80p 151.00p 150.00p 150.60p 717078
01/07/2021 150.40p 150.60p 149.60p 150.00p 582108
30/06/2021 151.60p 153.20p 149.00p 150.00p 1051675
29/06/2021 153.40p 154.01p 151.20p 152.00p 650673
28/06/2021 153.40p 154.80p 152.40p 153.00p 732971
25/06/2021 153.80p 155.40p 151.02p 153.20p 685543
24/06/2021 153.80p 156.40p 152.20p 152.20p 1695526
23/06/2021 152.40p 155.40p 151.00p 155.40p 1898653
22/06/2021 152.80p 152.80p 151.00p 152.80p 719224
21/06/2021 153.00p 153.00p 151.20p 151.60p 933335
18/06/2021 152.60p 153.54p 151.60p 152.20p 645070
17/06/2021 151.20p 153.00p 151.20p 152.60p 519091
16/06/2021 152.60p 154.80p 150.80p 152.80p 863401
15/06/2021 152.80p 154.80p 152.40p 153.00p 1103709
14/06/2021 148.80p 154.00p 148.46p 153.00p 1689321
11/06/2021 149.40p 150.00p 147.80p 148.80p 949371
10/06/2021 152.20p 152.26p 148.60p 149.20p 1054945
09/06/2021 152.20p 153.20p 151.00p 151.60p 1309545
08/06/2021 152.20p 152.60p 151.00p 152.00p 2041706
07/06/2021 149.60p 153.00p 149.20p 152.40p 824086
04/06/2021 148.40p 150.40p 147.00p 150.40p 1028491

*Close Price adjusted for both dividends and splits