Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/06/2021 148.80p 148.80p 146.80p 147.60p 804629
02/06/2021 145.00p 150.00p 143.00p 150.00p 1568510
01/06/2021 144.40p 146.00p 142.40p 144.40p 1327940
28/05/2021 145.00p 146.92p 143.40p 144.20p 686429
27/05/2021 144.00p 147.00p 142.20p 145.20p 2985736
26/05/2021 143.00p 144.40p 141.75p 144.00p 651781
25/05/2021 137.00p 143.00p 136.20p 143.00p 1857489
24/05/2021 136.80p 137.00p 135.40p 136.20p 854728
21/05/2021 137.20p 137.60p 135.40p 136.60p 682476
20/05/2021 136.40p 137.40p 135.80p 137.20p 348263
19/05/2021 137.40p 137.40p 135.60p 136.80p 372851
18/05/2021 137.40p 138.00p 134.80p 137.00p 701987
17/05/2021 137.40p 137.40p 135.00p 135.20p 541135
14/05/2021 135.80p 137.40p 135.40p 137.00p 271384
13/05/2021 137.20p 137.40p 135.80p 137.00p 390397
12/05/2021 135.60p 137.80p 135.40p 137.40p 598731
11/05/2021 137.80p 137.80p 135.20p 135.40p 372105
10/05/2021 138.00p 138.00p 136.87p 137.60p 286341
07/05/2021 136.00p 137.80p 135.93p 137.80p 473534
06/05/2021 135.00p 137.00p 135.00p 136.40p 348389
05/05/2021 135.40p 137.60p 134.60p 135.20p 576815
04/05/2021 134.40p 135.99p 133.20p 135.60p 744615
30/04/2021 132.40p 135.00p 131.40p 134.40p 1967764
29/04/2021 132.40p 133.40p 131.80p 132.20p 497626
28/04/2021 134.20p 134.40p 131.80p 132.20p 465587
27/04/2021 134.20p 134.60p 133.60p 134.20p 828565
26/04/2021 135.80p 136.00p 134.00p 134.40p 242158
23/04/2021 134.80p 136.00p 134.20p 134.40p 609980
22/04/2021 136.00p 136.00p 134.19p 134.60p 736600
21/04/2021 137.00p 137.00p 134.60p 135.80p 352732
20/04/2021 135.00p 137.00p 134.20p 136.80p 920133
19/04/2021 133.80p 136.40p 132.60p 134.20p 1008151
16/04/2021 133.60p 133.60p 132.40p 133.60p 888560
15/04/2021 132.60p 133.80p 130.60p 133.20p 562743
14/04/2021 132.60p 132.60p 131.40p 132.40p 657986
13/04/2021 132.00p 132.80p 130.60p 132.80p 525817
12/04/2021 134.80p 134.80p 130.83p 132.00p 797535
09/04/2021 133.00p 134.80p 133.00p 134.80p 916225
08/04/2021 133.00p 134.60p 132.20p 134.00p 1093235
07/04/2021 132.00p 134.00p 129.40p 133.80p 989935
06/04/2021 126.40p 132.00p 126.40p 131.40p 981150
01/04/2021 125.60p 129.00p 124.00p 129.00p 679878
31/03/2021 125.00p 126.00p 124.00p 126.00p 423008
30/03/2021 125.00p 125.50p 124.00p 124.00p 346740
29/03/2021 125.50p 125.96p 124.00p 124.00p 855373
26/03/2021 125.00p 125.50p 122.00p 124.00p 1039959
25/03/2021 127.50p 128.00p 122.50p 122.50p 1050915
24/03/2021 127.50p 128.00p 126.50p 127.50p 433488
23/03/2021 126.50p 129.00p 125.00p 127.50p 540100
22/03/2021 128.00p 129.50p 126.50p 127.50p 475278
19/03/2021 130.00p 130.50p 128.00p 128.50p 539251
18/03/2021 127.50p 131.00p 127.50p 130.00p 2602305
17/03/2021 126.50p 129.50p 125.50p 129.00p 854512
16/03/2021 124.00p 126.00p 124.00p 125.50p 1559693
15/03/2021 126.00p 127.00p 123.00p 124.50p 1116571
12/03/2021 125.50p 125.50p 123.50p 125.00p 406901
11/03/2021 125.50p 126.00p 124.00p 125.00p 355505
10/03/2021 125.50p 126.78p 123.50p 124.50p 312456
09/03/2021 125.50p 126.50p 124.00p 125.00p 2355862
08/03/2021 125.50p 126.00p 124.00p 124.50p 616558
05/03/2021 125.00p 126.00p 123.00p 126.00p 2799791
04/03/2021 124.50p 126.00p 122.99p 124.00p 624842
03/03/2021 124.00p 126.00p 124.00p 125.00p 758845
02/03/2021 128.50p 128.50p 124.50p 124.50p 600041
01/03/2021 126.50p 129.00p 125.50p 127.50p 449666
26/02/2021 128.00p 128.50p 125.00p 127.50p 1397816
25/02/2021 126.50p 128.50p 126.00p 127.50p 734552
24/02/2021 127.00p 127.00p 125.00p 126.00p 1030963
23/02/2021 128.50p 128.50p 124.00p 125.50p 594819
22/02/2021 128.50p 128.50p 126.00p 127.00p 393471
19/02/2021 126.00p 128.50p 126.00p 127.50p 655747
18/02/2021 127.00p 128.00p 127.00p 128.00p 572540
17/02/2021 128.50p 129.00p 127.00p 127.50p 567215
16/02/2021 128.50p 129.00p 127.00p 127.50p 751050
15/02/2021 129.00p 129.50p 127.00p 127.50p 1023811
12/02/2021 127.00p 129.00p 126.50p 129.00p 506759
11/02/2021 127.00p 127.50p 126.00p 127.00p 466837
10/02/2021 124.50p 127.00p 124.50p 127.00p 1118389
09/02/2021 125.00p 126.50p 124.00p 124.50p 760999
08/02/2021 123.00p 125.00p 122.00p 124.50p 1970020
05/02/2021 125.00p 126.50p 122.00p 123.00p 1741680
04/02/2021 126.50p 127.00p 125.50p 126.00p 338784
03/02/2021 125.50p 127.00p 125.00p 126.00p 513337
02/02/2021 125.50p 126.00p 124.00p 125.50p 442672
01/02/2021 124.00p 126.00p 122.00p 125.00p 624747
29/01/2021 124.50p 125.50p 123.00p 124.00p 625398
28/01/2021 123.50p 125.50p 123.00p 125.50p 499886
27/01/2021 123.50p 126.00p 123.50p 124.00p 752422
26/01/2021 122.00p 125.00p 122.00p 125.00p 756158
25/01/2021 123.00p 123.00p 122.00p 122.00p 456816
22/01/2021 122.50p 123.50p 120.00p 123.00p 566883
21/01/2021 120.50p 123.00p 120.50p 122.00p 481823
20/01/2021 123.00p 123.00p 120.50p 121.50p 568412
19/01/2021 123.00p 123.00p 121.00p 122.00p 257878
18/01/2021 123.00p 123.00p 119.00p 122.00p 549285
15/01/2021 119.50p 120.50p 118.00p 119.00p 808542
14/01/2021 118.50p 121.50p 118.05p 120.50p 1820224
13/01/2021 120.50p 120.50p 118.00p 118.00p 796037
12/01/2021 118.00p 120.50p 117.50p 118.00p 1098189
11/01/2021 120.00p 120.00p 117.00p 118.00p 748829
08/01/2021 118.00p 120.50p 117.50p 118.50p 764633
07/01/2021 120.50p 121.00p 118.00p 118.00p 809245
06/01/2021 120.00p 121.50p 119.00p 120.50p 703734
05/01/2021 120.00p 123.00p 118.50p 119.50p 1160539
04/01/2021 123.00p 124.50p 120.50p 121.00p 1515129
31/12/2020 117.50p 121.50p 117.47p 120.00p 784251
30/12/2020 119.50p 120.00p 116.50p 117.50p 440482
29/12/2020 115.50p 119.50p 115.50p 117.50p 554288
24/12/2020 114.50p 117.00p 114.50p 116.00p 99308
23/12/2020 116.00p 118.50p 114.50p 116.00p 1098037
22/12/2020 113.00p 118.50p 112.00p 117.50p 965570
21/12/2020 114.50p 115.50p 110.50p 113.00p 804051
18/12/2020 115.00p 116.00p 113.00p 113.50p 486793
17/12/2020 116.00p 116.00p 114.00p 115.00p 462581
16/12/2020 113.00p 116.00p 113.00p 114.00p 686738
15/12/2020 115.00p 115.00p 113.00p 113.00p 451061
14/12/2020 115.00p 115.00p 113.00p 114.00p 532344
11/12/2020 114.00p 115.00p 112.50p 113.50p 790978
10/12/2020 117.50p 117.50p 112.50p 113.00p 1235240
09/12/2020 115.50p 117.00p 115.21p 116.50p 497745
08/12/2020 116.00p 117.00p 115.33p 116.00p 754827
07/12/2020 116.00p 117.50p 116.00p 116.50p 849894
04/12/2020 116.00p 117.50p 115.50p 116.50p 1114216
03/12/2020 116.00p 116.50p 115.00p 116.00p 422762
02/12/2020 116.50p 117.00p 114.50p 116.00p 544615
01/12/2020 119.00p 119.00p 115.00p 116.00p 739628
30/11/2020 119.00p 119.00p 117.00p 117.00p 1286684
27/11/2020 120.00p 120.47p 118.00p 118.50p 511548
26/11/2020 121.00p 121.50p 119.00p 119.50p 621384
25/11/2020 122.00p 123.00p 120.50p 121.00p 640747
24/11/2020 119.50p 122.00p 119.00p 122.00p 957145
23/11/2020 119.00p 121.00p 118.00p 120.00p 826066
20/11/2020 116.00p 119.00p 115.41p 118.50p 832615
19/11/2020 115.00p 115.85p 113.00p 115.50p 691188
18/11/2020 114.00p 115.50p 113.16p 113.50p 1780716
17/11/2020 115.00p 115.00p 112.90p 113.50p 518543
16/11/2020 112.50p 115.00p 112.50p 114.50p 1032419
13/11/2020 112.00p 114.50p 112.00p 114.00p 1035761
12/11/2020 115.00p 115.00p 112.00p 112.50p 1335172
11/11/2020 113.50p 115.00p 113.00p 113.00p 879913
10/11/2020 113.50p 115.50p 113.50p 113.50p 1000159
09/11/2020 114.50p 116.00p 113.50p 115.00p 1160786
06/11/2020 114.50p 115.50p 113.50p 113.50p 565195
05/11/2020 113.00p 115.00p 111.50p 115.00p 454949
04/11/2020 110.50p 113.00p 110.50p 112.50p 521470
03/11/2020 109.00p 112.00p 109.00p 110.50p 2281349
02/11/2020 106.00p 108.00p 105.50p 107.50p 351948
30/10/2020 104.50p 107.50p 104.00p 107.00p 504337
29/10/2020 108.00p 109.00p 105.00p 105.00p 466852
28/10/2020 108.00p 109.00p 107.50p 107.50p 371096
27/10/2020 109.50p 109.50p 108.00p 109.00p 329786
26/10/2020 110.00p 110.00p 108.00p 108.00p 214451
23/10/2020 110.00p 110.00p 108.50p 109.00p 671392
22/10/2020 108.50p 110.00p 108.00p 109.50p 259624
21/10/2020 109.50p 110.00p 108.18p 109.00p 398080
20/10/2020 108.50p 109.50p 108.00p 108.00p 340565
19/10/2020 110.00p 110.00p 108.00p 108.00p 233942
16/10/2020 111.00p 111.00p 108.50p 109.00p 598820
15/10/2020 111.00p 111.00p 109.64p 110.50p 543689
14/10/2020 111.00p 111.00p 109.50p 110.50p 1459684
13/10/2020 110.00p 111.00p 110.00p 110.00p 434134
12/10/2020 110.00p 111.00p 110.00p 111.00p 258653
09/10/2020 111.00p 111.00p 110.50p 111.00p 397405
08/10/2020 110.50p 111.00p 109.00p 111.00p 531729
07/10/2020 110.50p 111.00p 110.00p 110.00p 322458
06/10/2020 110.50p 111.00p 109.00p 111.00p 661036
05/10/2020 111.00p 111.00p 110.00p 111.00p 314636
02/10/2020 111.00p 111.00p 109.50p 110.50p 610986
01/10/2020 111.00p 111.00p 110.00p 111.00p 426315
30/09/2020 110.50p 111.00p 110.00p 111.00p 1328073
29/09/2020 111.00p 111.00p 110.00p 111.00p 739630
28/09/2020 110.50p 111.00p 110.00p 111.00p 766147
25/09/2020 111.00p 111.00p 109.00p 109.50p 370491
24/09/2020 109.00p 110.50p 108.50p 110.50p 831983
23/09/2020 110.00p 110.50p 109.00p 109.00p 349595
22/09/2020 110.00p 110.50p 108.50p 109.00p 476155
21/09/2020 111.00p 111.50p 108.16p 110.00p 1114685
18/09/2020 111.50p 111.50p 110.50p 111.00p 359109
17/09/2020 111.50p 111.50p 110.50p 111.00p 414614
16/09/2020 111.00p 112.00p 109.50p 111.50p 1402917
15/09/2020 112.00p 112.00p 109.00p 110.50p 377010
14/09/2020 110.00p 112.00p 109.00p 110.00p 282511
11/09/2020 113.00p 113.50p 110.00p 110.00p 965122
10/09/2020 112.50p 115.00p 110.50p 112.00p 386067
09/09/2020 114.00p 114.00p 112.50p 113.00p 322009
08/09/2020 114.50p 116.00p 112.50p 113.50p 765208
07/09/2020 113.00p 115.00p 113.00p 114.50p 157145
04/09/2020 113.00p 114.50p 113.00p 114.00p 312772
03/09/2020 114.50p 115.00p 113.50p 114.50p 1443642
02/09/2020 113.50p 115.00p 113.00p 114.50p 303872
01/09/2020 112.50p 115.00p 112.00p 114.00p 373958
28/08/2020 114.00p 116.13p 113.00p 113.00p 874947
27/08/2020 114.50p 115.50p 113.25p 114.00p 295811
26/08/2020 114.50p 116.50p 113.90p 116.00p 761588
25/08/2020 114.00p 115.50p 114.00p 114.50p 858628
24/08/2020 116.00p 116.00p 113.00p 114.50p 533704
21/08/2020 114.00p 116.00p 114.00p 115.50p 568648
20/08/2020 114.00p 115.50p 114.00p 115.00p 185825
19/08/2020 114.00p 115.51p 114.00p 114.00p 712700
18/08/2020 115.50p 115.50p 114.00p 115.00p 262432

*Close Price adjusted for both dividends and splits