Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
19/06/2019 105.53p 105.53p 103.54p 103.54p 183344
18/06/2019 104.04p 104.54p 103.54p 103.54p 196228
17/06/2019 105.53p 105.53p 102.55p 102.55p 184071
14/06/2019 104.54p 105.53p 104.04p 104.04p 157878
13/06/2019 104.54p 104.54p 103.18p 104.04p 169866
12/06/2019 104.54p 104.54p 102.55p 104.54p 151494
11/06/2019 102.55p 104.04p 100.56p 103.04p 9656176
10/06/2019 102.05p 103.04p 100.06p 102.05p 719679
07/06/2019 102.55p 103.04p 101.55p 102.30p 346656
06/06/2019 103.54p 103.54p 102.12p 103.54p 131430
05/06/2019 102.55p 102.55p 101.55p 102.55p 278447
04/06/2019 102.55p 103.54p 101.05p 101.55p 379012
03/06/2019 100.06p 103.04p 100.06p 102.05p 408811
31/05/2019 101.05p 102.55p 100.06p 101.05p 156487
30/05/2019 101.55p 102.05p 100.56p 102.05p 77903
29/05/2019 102.55p 103.54p 102.05p 102.05p 314496
28/05/2019 102.55p 104.54p 102.55p 103.04p 142842
24/05/2019 102.05p 103.04p 102.05p 103.04p 844684
23/05/2019 102.55p 102.99p 101.59p 102.05p 225307
22/05/2019 104.04p 104.54p 102.55p 102.55p 370697
21/05/2019 105.53p 106.03p 104.04p 104.04p 417491
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

*Close Price adjusted for both dividends and splits