Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/05/2019 104.04p 104.44p 102.55p 103.54p 271336
17/05/2019 104.54p 105.04p 103.54p 103.54p 489970
16/05/2019 104.54p 105.43p 104.54p 105.04p 34117
15/05/2019 104.54p 105.53p 104.54p 105.04p 148637
14/05/2019 104.54p 105.53p 104.54p 105.53p 517040
13/05/2019 105.53p 105.71p 104.04p 104.04p 269154
10/05/2019 105.04p 105.53p 105.04p 105.53p 259491
09/05/2019 104.04p 105.04p 104.04p 105.04p 431284
08/05/2019 104.54p 104.54p 103.56p 104.54p 159653
07/05/2019 103.54p 104.79p 103.54p 104.04p 219557
03/05/2019 104.04p 104.54p 103.54p 103.54p 84576
02/05/2019 102.55p 104.04p 102.55p 104.04p 119294
01/05/2019 103.54p 104.30p 103.04p 104.04p 180241
30/04/2019 103.54p 104.68p 103.54p 103.54p 99618
29/04/2019 103.54p 104.54p 103.36p 104.04p 435391
26/04/2019 103.54p 104.24p 103.04p 104.04p 316825
25/04/2019 102.55p 103.54p 102.55p 103.04p 125500
24/04/2019 100.56p 103.04p 100.56p 103.04p 107668
23/04/2019 101.55p 103.04p 101.55p 102.55p 149971
18/04/2019 102.05p 102.31p 101.26p 101.55p 420807
17/04/2019 102.05p 102.62p 101.05p 101.05p 446384
16/04/2019 103.04p 103.04p 101.73p 102.55p 238860
15/04/2019 101.05p 101.92p 100.66p 101.55p 478217
12/04/2019 101.05p 102.35p 101.05p 101.05p 276265
11/04/2019 101.05p 102.55p 101.05p 101.80p 171154
10/04/2019 101.55p 102.55p 101.05p 102.05p 532194
09/04/2019 101.55p 102.71p 101.05p 101.55p 261442
08/04/2019 102.05p 103.24p 101.05p 101.55p 379599
05/04/2019 104.04p 104.04p 102.15p 104.04p 124360
04/04/2019 102.55p 103.54p 102.28p 103.04p 142374
03/04/2019 102.55p 104.04p 102.30p 103.54p 253470
02/04/2019 102.55p 103.24p 102.05p 102.55p 284996
01/04/2019 103.54p 103.54p 102.39p 102.55p 244232
29/03/2019 103.04p 103.54p 102.55p 102.55p 74553
28/03/2019 102.55p 103.04p 102.27p 102.55p 63688
27/03/2019 101.55p 102.55p 101.40p 102.05p 487241
26/03/2019 101.55p 102.31p 101.05p 101.05p 16681
25/03/2019 101.55p 102.54p 101.05p 102.05p 79800
22/03/2019 101.05p 102.55p 101.00p 102.55p 123722
21/03/2019 102.55p 102.55p 101.38p 102.55p 45984
20/03/2019 102.55p 102.55p 101.38p 102.05p 29533
19/03/2019 101.55p 102.16p 100.78p 102.05p 162174
18/03/2019 101.55p 102.08p 100.88p 102.05p 154936
15/03/2019 102.05p 102.05p 100.88p 102.05p 66530
14/03/2019 101.05p 102.05p 100.56p 102.05p 133085
13/03/2019 100.56p 102.05p 100.56p 102.05p 49221
12/03/2019 102.05p 102.05p 100.56p 101.55p 181327
11/03/2019 100.06p 100.79p 99.56p 100.56p 88979
08/03/2019 101.55p 101.55p 100.08p 101.55p 16590
07/03/2019 101.55p 101.55p 100.06p 100.80p 28596
06/03/2019 101.55p 101.89p 100.06p 101.55p 123975
05/03/2019 101.05p 102.80p 101.05p 102.55p 44844
04/03/2019 103.54p 103.54p 102.35p 103.54p 20675
01/03/2019 101.07p 102.39p 101.07p 102.30p 380283
28/02/2019 103.04p 103.04p 101.57p 102.05p 17118
27/02/2019 103.54p 103.54p 102.33p 103.54p 40687
26/02/2019 101.55p 103.04p 101.05p 102.05p 27428
25/02/2019 101.55p 103.54p 101.43p 103.54p 117993
22/02/2019 100.06p 101.55p 100.06p 101.55p 60249
21/02/2019 101.55p 101.94p 100.89p 101.55p 56649
20/02/2019 101.55p 101.55p 100.89p 101.55p 34618
19/02/2019 101.55p 102.55p 100.06p 102.55p 119649
18/02/2019 101.55p 102.23p 100.56p 101.55p 57196
15/02/2019 101.55p 103.18p 101.01p 102.55p 71329
14/02/2019 102.55p 103.42p 101.55p 101.55p 40884
13/02/2019 102.05p 104.04p 102.05p 103.04p 101750
12/02/2019 101.55p 103.54p 100.56p 103.54p 102322
11/02/2019 101.55p 101.90p 101.36p 101.55p 22449
08/02/2019 100.56p 102.05p 100.56p 102.05p 119544
07/02/2019 101.55p 101.55p 100.56p 101.55p 29872
06/02/2019 99.56p 101.55p 99.56p 101.55p 32843
05/02/2019 99.56p 101.55p 99.56p 101.55p 61165
04/02/2019 101.05p 101.05p 100.09p 101.05p 44897
01/02/2019 101.05p 101.05p 99.56p 101.05p 83474
31/01/2019 100.56p 101.05p 100.02p 101.05p 39562
30/01/2019 100.56p 101.05p 99.68p 101.05p 36862
29/01/2019 100.06p 100.14p 99.56p 100.06p 68784
28/01/2019 100.06p 101.05p 100.06p 100.56p 49078
25/01/2019 99.56p 100.06p 98.96p 100.06p 64331
24/01/2019 98.56p 99.56p 98.56p 99.56p 69248
23/01/2019 99.56p 99.56p 98.68p 99.56p 19572
22/01/2019 99.36p 99.36p 98.43p 98.76p 21405
21/01/2019 99.36p 99.36p 97.77p 97.77p 34839
18/01/2019 99.56p 99.56p 98.17p 98.56p 41244
17/01/2019 97.77p 98.93p 97.77p 97.77p 22004
16/01/2019 98.17p 99.33p 97.74p 97.77p 81194
15/01/2019 96.77p 97.77p 96.16p 97.57p 48075
14/01/2019 96.77p 96.97p 95.58p 96.27p 27238
11/01/2019 96.57p 97.37p 95.18p 96.57p 161999
10/01/2019 95.38p 96.57p 95.38p 96.57p 72147
09/01/2019 94.38p 96.57p 93.55p 96.57p 78579
08/01/2019 91.99p 94.18p 91.99p 94.18p 112821
07/01/2019 91.59p 93.83p 91.59p 91.59p 24557
04/01/2019 94.58p 94.58p 92.59p 94.58p 112807
03/01/2019 91.79p 93.37p 91.79p 92.59p 43236
02/01/2019 92.79p 94.11p 92.29p 92.59p 157034
31/12/2018 93.98p 94.18p 92.36p 94.18p 48781
28/12/2018 93.59p 93.59p 93.16p 93.59p 36463
27/12/2018 93.98p 94.58p 92.51p 94.58p 40178
24/12/2018 91.79p 93.29p 91.79p 91.79p 26002
21/12/2018 92.79p 94.38p 92.79p 92.99p 12613
20/12/2018 93.59p 94.18p 92.59p 93.59p 16508
19/12/2018 94.38p 94.38p 92.59p 92.59p 35075
18/12/2018 94.38p 94.38p 92.60p 93.19p 20464
17/12/2018 92.59p 94.20p 91.59p 93.59p 105746
14/12/2018 93.98p 93.98p 92.59p 92.59p 16097
13/12/2018 92.59p 94.20p 92.59p 93.98p 20867
12/12/2018 93.19p 94.38p 92.59p 94.38p 187971
11/12/2018 93.79p 95.39p 92.99p 94.58p 88959
10/12/2018 94.58p 95.28p 93.59p 94.38p 60425
07/12/2018 95.58p 96.09p 94.78p 95.58p 63747
06/12/2018 94.78p 96.00p 94.38p 94.38p 76212
05/12/2018 94.78p 96.85p 94.58p 94.98p 24741
04/12/2018 94.78p 97.08p 94.58p 96.37p 81055
03/12/2018 97.17p 97.57p 95.98p 95.98p 201132
30/11/2018 94.98p 96.57p 94.98p 95.98p 100362
29/11/2018 96.17p 96.90p 95.48p 95.48p 48212
28/11/2018 96.77p 97.79p 96.77p 97.17p 277854
27/11/2018 96.57p 97.49p 96.57p 96.57p 42769
26/11/2018 96.17p 97.36p 96.17p 96.57p 954073
23/11/2018 96.17p 97.21p 96.17p 96.17p 65251
22/11/2018 98.56p 98.56p 96.27p 96.87p 66838
21/11/2018 96.17p 96.79p 96.17p 96.17p 77330
20/11/2018 96.57p 97.57p 95.98p 96.77p 49080
19/11/2018 98.36p 98.36p 96.81p 97.07p 80543
16/11/2018 97.37p 97.37p 96.17p 97.37p 59522
15/11/2018 97.57p 97.80p 96.67p 96.67p 44614
14/11/2018 96.77p 97.77p 96.77p 97.37p 208901
13/11/2018 97.17p 97.37p 96.77p 97.37p 272932
12/11/2018 97.37p 97.57p 96.94p 97.17p 131090
09/11/2018 97.37p 97.57p 96.57p 96.97p 94766
08/11/2018 96.59p 97.07p 96.53p 96.77p 50884
07/11/2018 96.71p 97.22p 96.33p 96.77p 80843
06/11/2018 96.17p 97.06p 96.10p 96.67p 77368
05/11/2018 96.57p 97.37p 95.98p 95.98p 435020
02/11/2018 95.58p 96.07p 95.58p 96.07p 40325
01/11/2018 95.78p 96.14p 95.38p 95.98p 25277
31/10/2018 96.57p 96.57p 95.83p 96.07p 26390
30/10/2018 95.58p 96.07p 95.58p 96.07p 15716
29/10/2018 94.58p 95.98p 94.58p 95.98p 23920
26/10/2018 96.17p 96.17p 95.78p 95.98p 81309
25/10/2018 95.58p 96.17p 95.58p 96.07p 31951
24/10/2018 93.79p 95.37p 93.49p 95.08p 87881
23/10/2018 92.59p 93.79p 92.38p 93.79p 81007
22/10/2018 91.99p 93.59p 91.99p 93.59p 60613
19/10/2018 91.99p 91.99p 91.00p 91.59p 84773
18/10/2018 92.39p 92.39p 90.96p 92.29p 28077
17/10/2018 91.79p 92.19p 91.03p 92.19p 58289
16/10/2018 92.19p 92.19p 91.02p 91.59p 38151
15/10/2018 91.59p 91.99p 91.30p 91.99p 52873
12/10/2018 92.59p 92.59p 91.59p 91.99p 132846
11/10/2018 92.59p 92.59p 91.20p 91.59p 94331
10/10/2018 95.58p 96.14p 93.19p 93.39p 199008
09/10/2018 95.58p 96.57p 95.18p 95.18p 24947
08/10/2018 96.37p 97.21p 95.58p 95.58p 110535
05/10/2018 96.93p 97.34p 96.93p 97.27p 7793
04/10/2018 96.77p 97.54p 96.77p 96.77p 11995
03/10/2018 96.77p 97.47p 96.77p 97.37p 37152
02/10/2018 97.93p 98.05p 97.29p 97.47p 13162
01/10/2018 98.03p 98.03p 97.22p 97.27p 28567
28/09/2018 97.57p 97.68p 96.97p 97.27p 24883
27/09/2018 97.57p 97.87p 97.42p 97.87p 119908
26/09/2018 98.17p 98.17p 96.84p 97.27p 10120
25/09/2018 96.97p 97.57p 96.84p 96.97p 29641
24/09/2018 97.57p 97.57p 96.73p 97.07p 18852
21/09/2018 96.57p 97.57p 96.57p 97.37p 51455
20/09/2018 97.57p 97.57p 96.57p 96.57p 92736
19/09/2018 97.57p 98.34p 96.57p 97.07p 50724
18/09/2018 98.76p 98.76p 96.97p 96.97p 10797
17/09/2018 97.97p 98.96p 97.57p 97.57p 67978
14/09/2018 97.97p 98.95p 97.97p 97.97p 51637
13/09/2018 98.56p 98.70p 98.36p 98.36p 32217
12/09/2018 98.56p 99.55p 97.97p 98.36p 53073
11/09/2018 98.56p 99.56p 98.56p 98.56p 439364
10/09/2018 98.56p 99.16p 97.57p 99.06p 106701
07/09/2018 97.57p 99.24p 96.57p 97.57p 79241
06/09/2018 100.56p 100.74p 97.28p 97.57p 226051
05/09/2018 100.56p 101.05p 101.05p 101.05p 0
04/09/2018 100.56p 101.05p 101.05p 101.05p 0
03/09/2018 100.56p 101.05p 101.05p 101.05p 0
31/08/2018 100.56p 101.05p 101.05p 101.05p 0
30/08/2018 100.56p 101.05p 101.05p 101.05p 0
29/08/2018 100.56p 101.05p 101.05p 101.05p 0
28/08/2018 100.56p 101.05p 101.05p 101.05p 0
24/08/2018 100.56p 101.05p 101.05p 101.05p 0
23/08/2018 100.56p 101.05p 101.05p 101.05p 0
22/08/2018 100.56p 101.05p 101.05p 101.05p 0
21/08/2018 100.56p 101.05p 101.05p 101.05p 0
20/08/2018 100.56p 101.05p 101.05p 101.05p 0
17/08/2018 100.56p 101.05p 101.05p 101.05p 0
16/08/2018 100.56p 101.05p 101.05p 101.05p 0
15/08/2018 100.56p 101.05p 101.05p 101.05p 0
14/08/2018 100.56p 101.05p 101.05p 101.05p 0
13/08/2018 100.56p 101.05p 101.05p 101.05p 0
10/08/2018 100.56p 101.05p 101.05p 101.05p 0
09/08/2018 100.56p 101.05p 101.05p 101.05p 0
08/08/2018 100.56p 101.05p 101.05p 101.05p 0
07/08/2018 100.56p 101.05p 101.05p 101.05p 0
06/08/2018 100.56p 101.05p 101.05p 101.05p 0
03/08/2018 100.56p 101.05p 101.05p 101.05p 0

*Close Price adjusted for both dividends and splits