Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/08/2020 113.50p 115.50p 113.50p 115.00p 287774
14/08/2020 115.00p 115.00p 112.50p 114.50p 210085
13/08/2020 114.50p 115.00p 112.50p 114.50p 290402
12/08/2020 114.50p 115.00p 112.50p 114.00p 251829
11/08/2020 112.50p 115.00p 112.50p 114.50p 241334
10/08/2020 113.00p 115.50p 112.00p 114.00p 559562
07/08/2020 110.00p 114.50p 110.00p 112.00p 613017
06/08/2020 109.00p 110.11p 108.50p 110.00p 278649
05/08/2020 111.00p 111.00p 108.00p 110.00p 356052
04/08/2020 110.50p 110.50p 107.50p 110.00p 478040
03/08/2020 110.50p 110.50p 108.81p 110.50p 595365
31/07/2020 109.50p 111.00p 108.55p 110.00p 605386
30/07/2020 109.50p 110.00p 108.50p 110.00p 468771
29/07/2020 109.50p 110.00p 107.00p 109.50p 513880
28/07/2020 107.50p 109.50p 107.00p 107.50p 387682
27/07/2020 109.50p 110.50p 108.00p 108.50p 580312
24/07/2020 109.00p 110.50p 108.50p 109.50p 458541
23/07/2020 109.00p 111.50p 109.00p 110.00p 634242
22/07/2020 112.00p 112.00p 109.50p 110.00p 628875
21/07/2020 110.50p 112.00p 109.50p 110.00p 842896
20/07/2020 109.00p 110.50p 109.00p 109.50p 340411
17/07/2020 109.00p 111.00p 109.00p 110.00p 663486
16/07/2020 108.00p 110.50p 108.00p 109.50p 1063483
15/07/2020 109.00p 110.00p 108.50p 108.50p 865902
14/07/2020 109.00p 109.50p 107.50p 109.50p 594588
13/07/2020 110.00p 110.02p 108.50p 109.50p 1800717
10/07/2020 106.50p 109.50p 106.00p 109.00p 1127130
09/07/2020 108.50p 109.00p 106.00p 106.50p 1610951
08/07/2020 108.00p 110.00p 106.00p 106.00p 2484756
07/07/2020 111.00p 111.00p 101.00p 109.50p 1378749
06/07/2020 112.00p 112.00p 108.50p 110.00p 645023
03/07/2020 111.00p 113.00p 110.00p 110.50p 1252898
02/07/2020 112.00p 112.00p 110.00p 111.00p 1576839
01/07/2020 110.50p 112.00p 109.38p 111.00p 1210356
30/06/2020 110.00p 111.00p 108.50p 110.00p 1139939
29/06/2020 110.50p 110.50p 108.50p 109.50p 514249
26/06/2020 110.50p 110.50p 108.50p 109.00p 410882
25/06/2020 110.50p 110.50p 108.00p 110.00p 388399
24/06/2020 110.50p 110.50p 107.00p 107.00p 664351
23/06/2020 112.00p 112.00p 109.00p 109.00p 415044
22/06/2020 110.00p 112.50p 108.50p 109.00p 626122
19/06/2020 111.50p 112.50p 109.00p 109.00p 1377958
18/06/2020 110.00p 111.50p 108.74p 111.50p 724831
17/06/2020 111.00p 115.00p 110.00p 111.50p 425570
16/06/2020 112.50p 115.50p 110.35p 111.50p 327076
15/06/2020 112.50p 112.50p 106.80p 110.50p 492718
12/06/2020 111.00p 113.00p 109.50p 110.00p 344193
11/06/2020 111.00p 111.50p 108.00p 110.00p 498569
10/06/2020 116.00p 116.00p 110.00p 110.50p 409142
09/06/2020 118.00p 118.50p 113.50p 114.00p 288399
08/06/2020 116.00p 118.00p 113.50p 116.00p 606764
05/06/2020 117.50p 117.50p 113.00p 115.50p 400829
04/06/2020 115.50p 116.00p 112.85p 114.50p 244035
03/06/2020 114.50p 116.50p 110.00p 114.50p 620701
02/06/2020 113.50p 114.50p 110.40p 110.50p 541881
01/06/2020 116.00p 116.00p 111.00p 111.00p 205521
29/05/2020 119.50p 119.50p 112.50p 112.50p 5717650
28/05/2020 116.00p 122.00p 115.00p 115.50p 838456
27/05/2020 114.00p 118.00p 113.37p 116.00p 1388827
26/05/2020 112.00p 114.00p 109.00p 114.00p 563875
22/05/2020 106.50p 112.00p 106.50p 110.00p 459587
21/05/2020 106.50p 111.00p 106.00p 109.00p 395908
20/05/2020 107.50p 111.00p 106.50p 108.00p 781753
19/05/2020 100.50p 110.00p 100.50p 108.50p 699826
18/05/2020 100.50p 105.00p 99.75p 105.00p 362691
15/05/2020 99.80p 102.00p 99.55p 100.50p 377770
14/05/2020 100.50p 101.60p 98.60p 99.80p 613227
13/05/2020 101.50p 105.00p 101.00p 101.50p 625663
12/05/2020 100.00p 105.50p 100.00p 102.50p 417651
11/05/2020 98.00p 102.00p 97.77p 99.60p 1012885
07/05/2020 99.00p 99.00p 96.80p 98.00p 442012
06/05/2020 98.00p 98.19p 95.00p 98.00p 318715
05/05/2020 93.20p 98.49p 93.20p 97.80p 929645
04/05/2020 95.20p 96.83p 93.20p 93.20p 340003
01/05/2020 99.80p 99.80p 95.20p 96.40p 151990
30/04/2020 99.00p 99.00p 97.00p 98.00p 304586
29/04/2020 98.00p 98.29p 96.65p 98.00p 357527
28/04/2020 99.00p 99.40p 96.20p 97.80p 558429
27/04/2020 98.00p 99.80p 95.20p 99.00p 1190896
24/04/2020 99.00p 99.00p 94.00p 95.40p 247973
23/04/2020 99.00p 99.00p 94.20p 96.00p 757722
22/04/2020 98.00p 98.00p 94.74p 95.00p 2247468
21/04/2020 98.00p 99.00p 94.16p 94.60p 615440
20/04/2020 94.20p 98.00p 94.20p 98.00p 262388
17/04/2020 98.00p 98.60p 95.20p 95.80p 475003
16/04/2020 94.40p 97.80p 94.40p 95.40p 282592
15/04/2020 96.00p 98.27p 94.40p 94.40p 278732
14/04/2020 99.80p 99.80p 96.20p 98.60p 731068
09/04/2020 94.00p 100.00p 91.09p 99.00p 982290
08/04/2020 90.60p 96.00p 89.13p 95.20p 2717731
07/04/2020 91.00p 91.69p 89.40p 91.00p 934855
06/04/2020 91.00p 91.52p 88.00p 89.60p 301828
03/04/2020 91.80p 91.80p 87.40p 87.40p 338841
02/04/2020 92.00p 92.00p 88.69p 89.00p 817639
01/04/2020 91.60p 91.80p 89.00p 89.40p 303453
31/03/2020 89.00p 92.00p 86.80p 91.60p 985593
30/03/2020 90.00p 90.00p 85.80p 89.00p 621540
27/03/2020 90.80p 90.80p 86.00p 87.60p 319708
26/03/2020 90.00p 93.00p 84.00p 90.00p 754902
25/03/2020 84.20p 91.00p 84.17p 88.40p 649480
24/03/2020 83.00p 84.00p 79.96p 81.40p 468123
23/03/2020 82.00p 82.00p 76.00p 80.20p 638973
20/03/2020 74.00p 84.61p 72.50p 82.20p 689016
19/03/2020 79.00p 80.07p 69.00p 70.40p 578220
18/03/2020 87.60p 91.40p 80.40p 80.40p 755974
17/03/2020 92.00p 93.17p 85.00p 89.20p 970714
16/03/2020 100.00p 100.57p 88.12p 92.00p 1578600
13/03/2020 102.00p 106.00p 100.00p 102.50p 915510
12/03/2020 109.00p 109.00p 99.75p 102.50p 1036745
11/03/2020 110.00p 111.00p 109.00p 110.00p 415406
10/03/2020 110.00p 110.50p 108.50p 110.00p 502971
09/03/2020 108.00p 109.50p 105.51p 108.50p 550274
06/03/2020 112.00p 112.50p 111.00p 111.50p 254021
05/03/2020 113.50p 113.50p 111.00p 113.00p 483821
04/03/2020 113.00p 113.00p 111.51p 113.00p 283077
03/03/2020 111.51p 113.00p 110.51p 113.00p 289478
02/03/2020 108.52p 111.51p 108.52p 111.51p 508506
28/02/2020 110.51p 110.51p 105.04p 109.52p 2790162
27/02/2020 113.50p 114.49p 110.01p 113.00p 776045
26/02/2020 113.50p 115.49p 112.50p 115.49p 360145
25/02/2020 114.99p 115.19p 113.00p 113.00p 97385
24/02/2020 116.48p 116.48p 113.50p 114.00p 442345
21/02/2020 115.99p 115.99p 114.92p 114.99p 110210
20/02/2020 114.49p 116.48p 114.49p 115.49p 225354
19/02/2020 115.49p 116.48p 114.99p 114.99p 172052
18/02/2020 114.99p 115.49p 114.00p 115.49p 259978
17/02/2020 116.48p 116.48p 114.00p 115.49p 473196
14/02/2020 117.98p 117.98p 116.48p 117.48p 160468
13/02/2020 117.48p 118.48p 116.48p 117.48p 491933
12/02/2020 115.99p 116.98p 115.23p 116.98p 676796
11/02/2020 116.48p 116.48p 115.49p 116.48p 207670
10/02/2020 116.48p 116.48p 115.49p 116.48p 210616
07/02/2020 115.49p 116.48p 114.99p 115.49p 149001
06/02/2020 116.48p 116.48p 115.49p 116.48p 153096
05/02/2020 116.48p 116.48p 115.49p 116.48p 471531
04/02/2020 114.99p 116.48p 114.99p 115.99p 715559
03/02/2020 116.48p 116.88p 115.49p 115.99p 379684
31/01/2020 115.99p 116.78p 114.99p 115.99p 168272
30/01/2020 115.99p 116.98p 115.49p 116.48p 2195012
29/01/2020 116.48p 117.48p 114.99p 116.98p 308312
28/01/2020 115.49p 116.48p 114.00p 115.99p 264224
27/01/2020 115.49p 116.48p 114.49p 116.48p 348733
24/01/2020 114.99p 116.98p 113.50p 115.49p 429412
23/01/2020 114.99p 115.99p 114.00p 114.49p 225579
22/01/2020 116.48p 118.48p 114.49p 114.99p 245966
21/01/2020 116.48p 117.59p 115.99p 115.99p 173121
20/01/2020 115.99p 118.48p 115.39p 117.48p 346972
17/01/2020 113.00p 115.99p 112.89p 114.49p 600568
16/01/2020 112.50p 113.50p 111.51p 113.50p 188045
15/01/2020 111.51p 112.50p 110.69p 112.50p 289766
14/01/2020 110.01p 112.50p 110.01p 112.50p 295722
13/01/2020 111.51p 111.81p 110.01p 111.01p 227222
10/01/2020 110.51p 112.00p 110.26p 112.00p 260129
09/01/2020 111.01p 111.91p 110.51p 110.51p 294696
08/01/2020 111.01p 111.85p 110.51p 110.51p 173287
07/01/2020 110.51p 112.00p 110.51p 111.01p 379228
06/01/2020 113.00p 113.00p 111.01p 112.00p 142875
03/01/2020 112.50p 113.00p 112.00p 113.00p 166762
02/01/2020 112.00p 112.95p 111.49p 112.50p 420075
31/12/2019 112.00p 112.00p 110.51p 111.01p 88041
30/12/2019 112.00p 112.00p 110.01p 110.51p 235906
27/12/2019 112.00p 112.00p 109.52p 111.51p 150660
24/12/2019 112.00p 112.00p 110.51p 112.00p 151685
23/12/2019 112.00p 112.00p 110.51p 111.51p 521171
20/12/2019 110.51p 111.51p 109.32p 110.51p 867395
19/12/2019 108.52p 110.51p 108.08p 109.02p 655965
18/12/2019 106.53p 108.02p 105.53p 108.02p 1134809
17/12/2019 106.53p 107.03p 105.53p 107.03p 476931
16/12/2019 107.03p 107.03p 105.53p 106.53p 667788
13/12/2019 107.03p 107.03p 103.54p 106.53p 1257039
12/12/2019 105.04p 106.61p 105.04p 105.04p 525164
11/12/2019 106.03p 106.03p 105.04p 105.04p 452875
10/12/2019 105.53p 105.53p 104.54p 105.04p 600411
09/12/2019 105.53p 105.94p 104.54p 105.53p 403980
06/12/2019 105.53p 105.53p 104.61p 105.53p 662869
05/12/2019 104.54p 105.53p 104.54p 104.54p 403567
04/12/2019 105.04p 105.53p 105.04p 105.53p 1676393
03/12/2019 104.54p 105.83p 104.54p 105.53p 1162753
02/12/2019 107.03p 107.03p 105.04p 105.04p 237934
29/11/2019 107.03p 107.03p 105.41p 105.53p 125150
28/11/2019 107.03p 107.03p 104.54p 106.03p 338666
27/11/2019 107.52p 107.52p 106.03p 107.03p 191242
26/11/2019 107.52p 107.52p 106.03p 107.03p 209153
25/11/2019 107.52p 107.52p 106.18p 107.52p 504206
22/11/2019 105.53p 107.52p 105.53p 106.53p 825445
21/11/2019 105.53p 107.03p 105.53p 106.53p 310515
20/11/2019 107.03p 107.03p 105.53p 106.53p 470542
19/11/2019 107.03p 107.03p 106.60p 107.03p 206504
18/11/2019 105.53p 106.65p 105.53p 106.03p 1373193
15/11/2019 106.53p 106.78p 105.53p 106.03p 1112059
14/11/2019 107.03p 107.03p 105.53p 106.53p 166509
13/11/2019 106.53p 106.53p 105.04p 105.53p 171790
12/11/2019 107.03p 107.03p 105.53p 105.53p 196464
11/11/2019 104.54p 107.03p 104.54p 105.04p 366172
08/11/2019 106.03p 106.53p 105.04p 105.04p 187234
07/11/2019 106.03p 106.03p 105.04p 105.04p 242203
06/11/2019 106.03p 106.53p 105.69p 106.03p 352618
05/11/2019 107.52p 109.59p 105.04p 106.03p 1864886
04/11/2019 108.52p 110.01p 107.80p 108.52p 400800
01/11/2019 108.52p 108.52p 106.53p 108.52p 134688

*Close Price adjusted for both dividends and splits