Warehouse Reit (WHR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
02/08/2018 100.56p 101.05p 101.05p 101.05p 0
01/08/2018 100.56p 101.05p 101.05p 101.05p 0
31/07/2018 100.56p 101.05p 101.05p 101.05p 0
30/07/2018 100.56p 101.05p 101.05p 101.05p 0
27/07/2018 100.56p 101.05p 101.05p 101.05p 0
26/07/2018 100.56p 101.34p 100.56p 101.05p 6317
25/07/2018 101.34p 101.45p 100.81p 101.05p 9884
24/07/2018 100.84p 101.34p 100.84p 101.05p 23231
23/07/2018 100.84p 101.45p 100.81p 101.05p 17337
20/07/2018 101.45p 101.45p 100.81p 101.05p 36931
19/07/2018 99.56p 101.55p 99.56p 101.55p 437581
18/07/2018 99.56p 101.55p 99.56p 99.56p 193791
17/07/2018 99.61p 100.53p 99.61p 100.06p 27524
16/07/2018 100.56p 100.56p 99.56p 99.56p 80588
13/07/2018 99.56p 100.56p 99.56p 100.56p 18938
12/07/2018 99.56p 100.56p 99.56p 100.56p 31727
11/07/2018 99.56p 99.66p 99.56p 99.56p 4445
10/07/2018 99.56p 100.59p 99.56p 99.56p 20455
09/07/2018 99.56p 101.15p 99.56p 99.56p 16553
06/07/2018 100.56p 100.56p 99.56p 99.56p 34976
05/07/2018 99.56p 100.32p 98.56p 99.56p 81262
04/07/2018 99.60p 100.36p 99.60p 100.06p 10910
03/07/2018 101.55p 101.55p 99.64p 100.56p 25794
02/07/2018 99.56p 100.15p 99.46p 100.06p 45387
29/06/2018 100.56p 100.56p 99.56p 100.06p 26863
28/06/2018 100.56p 100.56p 99.56p 99.56p 378757
27/06/2018 100.56p 100.85p 99.56p 100.56p 54252
26/06/2018 99.64p 101.35p 99.64p 100.56p 24243
25/06/2018 100.59p 101.35p 100.59p 101.05p 40888
22/06/2018 100.56p 101.21p 100.56p 100.56p 15452
21/06/2018 101.24p 101.24p 100.59p 101.05p 11961
20/06/2018 101.55p 102.05p 100.59p 101.55p 33896
19/06/2018 101.55p 102.24p 100.94p 101.55p 23144
18/06/2018 101.55p 101.55p 100.75p 101.55p 134983
15/06/2018 101.55p 102.55p 100.94p 101.55p 50445
14/06/2018 101.55p 101.55p 100.90p 101.55p 220824
13/06/2018 101.49p 101.49p 100.86p 101.05p 21226
12/06/2018 101.55p 101.55p 100.56p 101.55p 75264
11/06/2018 101.55p 101.55p 100.56p 101.55p 84799
08/06/2018 100.56p 102.02p 100.56p 101.55p 287892
07/06/2018 99.56p 101.55p 99.56p 101.05p 54080
06/06/2018 102.55p 102.55p 101.84p 102.55p 49278
05/06/2018 102.55p 102.55p 101.67p 102.55p 63110
04/06/2018 102.55p 102.55p 101.67p 102.55p 62488
01/06/2018 102.55p 102.55p 101.55p 101.55p 58770
31/05/2018 101.55p 102.18p 101.55p 101.55p 244686
30/05/2018 102.55p 102.55p 101.44p 101.55p 129015
29/05/2018 101.55p 102.84p 101.55p 102.05p 89501
25/05/2018 102.55p 102.55p 101.65p 102.55p 46750
24/05/2018 102.55p 103.23p 101.71p 102.05p 83464
23/05/2018 102.55p 102.92p 101.75p 102.55p 71672
22/05/2018 102.55p 103.02p 101.55p 101.55p 191951
21/05/2018 100.56p 101.55p 100.56p 100.56p 86360
18/05/2018 100.56p 101.54p 99.56p 99.56p 22771
17/05/2018 100.90p 101.55p 100.90p 101.05p 20036
16/05/2018 100.56p 101.05p 99.91p 101.05p 69865
15/05/2018 99.56p 100.55p 99.51p 99.56p 34115
14/05/2018 100.56p 100.56p 99.49p 99.56p 23481
11/05/2018 99.56p 100.21p 99.06p 100.06p 186067
10/05/2018 99.56p 100.21p 99.06p 99.06p 22872
09/05/2018 99.56p 100.50p 99.56p 99.56p 42247
08/05/2018 100.56p 101.55p 99.56p 99.56p 42167
04/05/2018 99.56p 100.56p 99.06p 99.56p 35843
03/05/2018 99.56p 99.96p 99.36p 99.56p 7031
02/05/2018 101.55p 101.55p 99.56p 99.56p 36033
01/05/2018 100.56p 101.17p 100.37p 100.56p 31394
30/04/2018 99.56p 101.05p 99.56p 99.56p 21886
27/04/2018 99.56p 101.05p 99.56p 99.56p 22733
26/04/2018 99.56p 101.05p 99.56p 99.56p 145504
25/04/2018 99.56p 100.83p 99.56p 99.56p 43459
24/04/2018 99.56p 100.21p 99.56p 99.56p 16855
23/04/2018 101.55p 101.55p 98.56p 99.56p 90953
20/04/2018 99.56p 100.19p 98.56p 98.56p 26666
19/04/2018 101.55p 101.55p 100.36p 101.55p 22334
18/04/2018 100.56p 101.55p 99.66p 101.55p 20046
17/04/2018 100.56p 100.56p 98.56p 100.56p 18540
16/04/2018 99.56p 100.56p 99.06p 100.56p 59311
13/04/2018 100.56p 100.56p 99.07p 100.56p 35149
12/04/2018 99.56p 100.56p 98.07p 100.56p 48306
11/04/2018 100.56p 100.56p 98.56p 99.56p 38434
10/04/2018 100.56p 100.56p 99.06p 100.56p 14609
09/04/2018 100.56p 100.56p 98.66p 99.56p 45647
06/04/2018 100.56p 100.56p 98.56p 100.56p 72853
05/04/2018 100.56p 100.56p 98.07p 100.56p 45757

*Close Price adjusted for both dividends and splits