AEW UK Long Lease Reit (AEWL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AEW UK Long Lease Reit

Date Open High Low Close* Volume
17/10/2017 102.50p 103.20p 102.19p 102.50p 132306
16/10/2017 102.50p 102.97p 102.11p 102.50p 87812
13/10/2017 102.25p 102.50p 102.25p 102.50p 100190
12/10/2017 102.25p 102.25p 102.25p 102.25p 93550
11/10/2017 102.25p 102.25p 102.25p 102.25p 227650
10/10/2017 102.25p 102.25p 102.25p 102.25p 124733
09/10/2017 102.13p 102.25p 102.13p 102.25p 272316
06/10/2017 102.00p 102.13p 101.63p 102.13p 98763
05/10/2017 101.63p 101.63p 101.63p 101.63p 70765
04/10/2017 101.63p 101.63p 101.63p 101.63p 137380
03/10/2017 101.63p 101.63p 101.63p 101.63p 174568
02/10/2017 101.25p 101.63p 101.25p 101.63p 141970
29/09/2017 101.25p 101.25p 101.25p 101.25p 158103
28/09/2017 101.00p 101.25p 101.00p 101.25p 114357
27/09/2017 101.00p 101.00p 101.00p 101.00p 126796
26/09/2017 101.00p 101.00p 101.00p 101.00p 24618
25/09/2017 101.00p 101.00p 101.00p 101.00p 26039
22/09/2017 101.00p 101.00p 101.00p 101.00p 83004
21/09/2017 101.00p 101.00p 100.87p 101.00p 170052
20/09/2017 100.87p 100.87p 100.87p 100.87p 111663
19/09/2017 100.87p 100.87p 100.87p 100.87p 153302
18/09/2017 100.63p 100.87p 100.63p 100.87p 207757
15/09/2017 100.63p 100.63p 100.63p 100.63p 219536
14/09/2017 100.50p 100.63p 100.50p 100.63p 128140
13/09/2017 100.50p 100.50p 100.50p 100.50p 179338
12/09/2017 100.50p 100.50p 100.50p 100.50p 169102
11/09/2017 100.50p 100.50p 100.50p 100.50p 35688
08/09/2017 100.50p 100.75p 100.50p 100.50p 240703
07/09/2017 100.25p 100.50p 100.25p 100.50p 60511
06/09/2017 100.25p 100.25p 100.25p 100.25p 250496
05/09/2017 100.25p 100.25p 100.25p 100.25p 86124
04/09/2017 100.25p 100.25p 100.25p 100.25p 207167
01/09/2017 100.25p 100.25p 100.25p 100.25p 439014
31/08/2017 100.25p 100.25p 100.25p 100.25p 129918
30/08/2017 100.25p 100.25p 100.25p 100.25p 485960
29/08/2017 100.50p 100.50p 100.25p 100.25p 69008
25/08/2017 100.50p 100.50p 100.50p 100.50p 176209
24/08/2017 100.50p 100.50p 100.50p 100.50p 117944
23/08/2017 100.50p 100.50p 100.50p 100.50p 184388
22/08/2017 100.50p 100.50p 100.50p 100.50p 36628
21/08/2017 100.50p 100.50p 100.50p 100.50p 157908
18/08/2017 100.50p 100.50p 100.50p 100.50p 47346
17/08/2017 100.50p 100.50p 100.50p 100.50p 84310
16/08/2017 100.50p 100.50p 100.50p 100.50p 118610
15/08/2017 100.50p 100.50p 100.50p 100.50p 107861
14/08/2017 100.50p 100.50p 100.50p 100.50p 25781
11/08/2017 100.50p 100.50p 100.50p 100.50p 30875
10/08/2017 100.50p 100.50p 100.50p 100.50p 79120
09/08/2017 100.50p 100.50p 100.50p 100.50p 193299
08/08/2017 100.50p 100.50p 100.50p 100.50p 65551
07/08/2017 100.75p 100.75p 100.50p 100.50p 78959
04/08/2017 100.75p 100.75p 100.75p 100.75p 131668
03/08/2017 100.75p 100.75p 100.75p 100.75p 246589
02/08/2017 100.25p 100.75p 100.25p 100.75p 81590
01/08/2017 100.00p 100.25p 100.00p 100.25p 218392
31/07/2017 100.00p 100.00p 100.00p 100.00p 153988
28/07/2017 100.00p 100.00p 100.00p 100.00p 17227
27/07/2017 100.00p 100.00p 100.00p 100.00p 18300
26/07/2017 100.00p 100.00p 100.00p 100.00p 93371
25/07/2017 100.00p 100.00p 100.00p 100.00p 113102
24/07/2017 99.75p 100.00p 99.75p 100.00p 227184
21/07/2017 99.75p 99.75p 99.75p 99.75p 268543
20/07/2017 99.62p 99.75p 99.62p 99.75p 346565
19/07/2017 99.50p 99.62p 99.50p 99.62p 94350
18/07/2017 99.50p 99.50p 99.50p 99.50p 105230
17/07/2017 99.50p 99.50p 99.50p 99.50p 68370
14/07/2017 99.50p 99.50p 99.50p 99.50p 133608
13/07/2017 99.50p 99.50p 99.50p 99.50p 331105
12/07/2017 99.50p 99.50p 99.50p 99.50p 84949
11/07/2017 99.62p 99.62p 99.50p 99.50p 110
10/07/2017 99.62p 99.62p 99.62p 99.62p 261867
07/07/2017 99.62p 99.62p 99.62p 99.62p 144515
06/07/2017 99.62p 99.62p 99.62p 99.62p 98571
05/07/2017 99.62p 99.62p 99.62p 99.62p 61164
04/07/2017 99.62p 99.62p 99.62p 99.62p 103920
03/07/2017 99.62p 99.62p 99.62p 99.62p 445260
30/06/2017 99.62p 99.62p 99.62p 99.62p 327677
29/06/2017 99.62p 99.62p 99.62p 99.62p 183194
28/06/2017 99.62p 99.62p 99.62p 99.62p 148326
27/06/2017 99.62p 99.62p 99.62p 99.62p 333278
26/06/2017 99.87p 99.87p 99.62p 99.62p 259563
23/06/2017 99.75p 99.87p 99.75p 99.87p 601843
22/06/2017 99.75p 99.75p 99.75p 99.75p 0
21/06/2017 99.75p 99.75p 99.75p 99.75p 0
20/06/2017 99.75p 99.75p 99.75p 99.75p 0
19/06/2017 99.75p 99.75p 99.75p 99.75p 0
16/06/2017 99.75p 99.85p 98.75p 99.75p 450527
15/06/2017 99.75p 100.00p 98.85p 99.75p 234895
14/06/2017 99.75p 100.50p 99.18p 99.75p 468671
13/06/2017 99.50p 99.94p 98.51p 99.75p 414952
12/06/2017 99.37p 100.00p 98.76p 99.50p 259491
09/06/2017 99.50p 99.74p 98.00p 99.37p 573190
08/06/2017 99.50p 100.00p 99.00p 99.50p 404104
07/06/2017 100.13p 100.13p 99.00p 99.50p 631388
06/06/2017 101.00p 102.00p 99.25p 99.87p 1592121

*Close Price adjusted for both dividends and splits