Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
31/10/2019 108.02p 108.52p 106.53p 108.02p 64891
30/10/2019 108.52p 108.73p 107.44p 108.52p 148129
29/10/2019 108.52p 109.52p 107.44p 108.52p 232397
28/10/2019 107.52p 108.52p 107.39p 107.52p 133128
25/10/2019 108.02p 108.52p 107.44p 108.02p 184989
24/10/2019 108.02p 108.02p 106.53p 106.53p 89774
23/10/2019 106.53p 108.02p 106.53p 107.52p 110084
22/10/2019 107.03p 107.52p 105.53p 106.03p 205679
21/10/2019 106.03p 106.43p 105.04p 105.04p 166147
18/10/2019 106.03p 107.52p 106.03p 106.03p 52771
17/10/2019 105.04p 107.52p 105.04p 107.52p 144386
16/10/2019 105.53p 105.53p 104.50p 105.04p 75117
15/10/2019 103.54p 105.53p 103.54p 105.53p 1111317
14/10/2019 104.04p 104.56p 103.54p 104.54p 383097
11/10/2019 103.54p 104.54p 103.54p 104.54p 191276
10/10/2019 104.54p 104.54p 103.20p 104.04p 250714
09/10/2019 104.54p 104.54p 103.54p 104.54p 115061
08/10/2019 103.54p 104.07p 102.55p 104.04p 144908
07/10/2019 103.04p 105.04p 103.04p 104.04p 105011
04/10/2019 105.04p 105.04p 103.04p 104.04p 166943
03/10/2019 103.04p 105.04p 103.04p 104.04p 131431
02/10/2019 104.54p 104.79p 103.04p 103.04p 197618
01/10/2019 104.04p 104.54p 103.04p 103.54p 231495
30/09/2019 103.54p 104.54p 103.04p 103.54p 248411
27/09/2019 104.54p 104.54p 102.05p 103.54p 296285
26/09/2019 102.55p 103.90p 102.22p 102.55p 286111
25/09/2019 103.54p 105.04p 102.05p 102.55p 427049
24/09/2019 102.55p 103.54p 102.05p 102.55p 298355
23/09/2019 103.54p 103.54p 101.55p 102.05p 146123
20/09/2019 102.55p 103.54p 101.86p 103.54p 361871
19/09/2019 102.55p 103.54p 101.55p 103.54p 164008
18/09/2019 102.55p 103.54p 101.05p 103.54p 347597
17/09/2019 102.05p 102.55p 100.56p 102.55p 394080
16/09/2019 102.05p 103.54p 101.55p 102.55p 160874
13/09/2019 102.55p 103.54p 102.51p 103.54p 164555
12/09/2019 104.54p 105.11p 102.55p 102.55p 272884
11/09/2019 103.54p 105.53p 103.54p 104.04p 134466
10/09/2019 105.04p 105.04p 103.54p 105.04p 106246
09/09/2019 105.04p 105.04p 103.54p 103.54p 146439
06/09/2019 105.04p 105.04p 104.35p 104.54p 70519
05/09/2019 105.04p 105.04p 104.00p 105.04p 59617
04/09/2019 104.54p 105.04p 103.54p 105.04p 88526
03/09/2019 104.04p 104.54p 104.04p 104.54p 100998
02/09/2019 104.04p 104.54p 103.82p 104.04p 255122
30/08/2019 104.04p 104.54p 103.54p 104.04p 486462
29/08/2019 103.54p 104.54p 103.47p 104.04p 183831
28/08/2019 105.53p 105.68p 104.54p 105.53p 786492
27/08/2019 105.04p 106.03p 104.36p 106.03p 178252
23/08/2019 105.04p 105.04p 104.04p 105.04p 324622
22/08/2019 104.04p 105.04p 104.04p 105.04p 120231
21/08/2019 104.54p 105.04p 103.92p 104.54p 112292
20/08/2019 105.04p 105.04p 103.56p 105.04p 123192
19/08/2019 105.04p 105.04p 102.92p 104.54p 104222
16/08/2019 103.54p 105.04p 103.44p 103.54p 222211
15/08/2019 104.54p 104.54p 103.54p 104.54p 274722
14/08/2019 102.05p 104.54p 102.05p 103.79p 265959
13/08/2019 103.04p 104.54p 103.04p 104.04p 166128
12/08/2019 104.04p 104.54p 102.84p 104.54p 264986
09/08/2019 103.04p 103.54p 102.05p 103.54p 916457
08/08/2019 103.04p 103.04p 101.83p 102.05p 133388
07/08/2019 103.04p 103.04p 102.05p 103.04p 86182
06/08/2019 103.04p 104.03p 102.24p 103.04p 241524
05/08/2019 103.04p 104.54p 102.74p 104.04p 252288
02/08/2019 102.05p 103.54p 101.93p 103.54p 78350
01/08/2019 103.54p 104.54p 101.81p 102.05p 406939
31/07/2019 102.55p 102.55p 101.55p 101.55p 184671
30/07/2019 103.54p 103.54p 100.69p 103.54p 208513
29/07/2019 101.05p 103.23p 101.05p 101.05p 543141
26/07/2019 102.55p 102.55p 101.15p 102.05p 71375
25/07/2019 102.55p 102.55p 101.55p 102.55p 114736
24/07/2019 102.55p 102.55p 101.05p 101.55p 205523
23/07/2019 102.05p 103.54p 100.56p 101.05p 614092
22/07/2019 103.04p 103.04p 101.55p 102.55p 276828
19/07/2019 102.05p 103.54p 102.05p 102.55p 250733
18/07/2019 102.05p 103.04p 101.05p 101.05p 79457
17/07/2019 101.55p 103.54p 100.56p 103.04p 633788
16/07/2019 102.05p 102.75p 100.56p 100.56p 164213
15/07/2019 102.05p 102.94p 101.55p 101.55p 140469
12/07/2019 102.05p 102.55p 101.75p 102.55p 146728
11/07/2019 101.55p 102.55p 101.35p 102.55p 312136
10/07/2019 101.55p 102.55p 101.55p 101.55p 137064
09/07/2019 101.55p 102.55p 101.55p 101.55p 225765
08/07/2019 103.54p 103.54p 101.55p 102.05p 954217
05/07/2019 101.55p 103.54p 101.55p 102.55p 110558
04/07/2019 102.55p 103.54p 102.05p 102.05p 155185
03/07/2019 102.55p 103.28p 101.55p 103.04p 341476
02/07/2019 102.55p 104.04p 102.55p 103.04p 94738
01/07/2019 103.54p 104.04p 102.55p 103.04p 196159
28/06/2019 103.04p 103.54p 102.55p 102.55p 174560
27/06/2019 104.54p 104.54p 102.68p 103.04p 142181
26/06/2019 103.54p 104.54p 102.55p 103.04p 173466
25/06/2019 103.54p 103.54p 102.55p 102.55p 100124
24/06/2019 104.04p 104.04p 102.55p 103.54p 129510
21/06/2019 104.04p 104.59p 103.54p 103.54p 173438
20/06/2019 104.04p 104.30p 103.66p 104.04p 65608

*Close Price adjusted for both dividends and splits