Aew UK Reit (AEWU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aew UK Reit

Date Open High Low Close* Volume
09/11/2018 94.00p 94.60p 94.00p 94.00p 887919
08/11/2018 94.00p 94.32p 93.60p 94.00p 42073
07/11/2018 94.00p 94.28p 93.40p 94.00p 116019
06/11/2018 94.10p 94.40p 93.85p 94.00p 53255
05/11/2018 94.10p 94.23p 93.87p 94.10p 74994
02/11/2018 94.10p 94.60p 93.77p 94.10p 102166
01/11/2018 94.30p 94.44p 94.00p 94.10p 79388
31/10/2018 95.30p 95.44p 95.10p 95.30p 160689
30/10/2018 95.30p 95.44p 95.00p 95.30p 198072
29/10/2018 95.30p 95.44p 95.00p 95.30p 64434
26/10/2018 95.30p 95.60p 94.80p 95.30p 68443
25/10/2018 95.30p 95.60p 95.00p 95.00p 384486
24/10/2018 95.30p 95.40p 95.07p 95.40p 41967
23/10/2018 95.30p 95.60p 95.00p 95.30p 73214
22/10/2018 94.90p 95.60p 94.85p 95.30p 120715
19/10/2018 94.40p 95.40p 94.40p 94.80p 249376
18/10/2018 93.70p 94.44p 93.20p 94.40p 432028
17/10/2018 93.70p 93.70p 93.20p 93.70p 44509
16/10/2018 93.70p 93.70p 93.20p 93.70p 73612
15/10/2018 93.60p 93.70p 93.00p 93.70p 76017
12/10/2018 93.80p 93.80p 92.50p 93.60p 260040
11/10/2018 94.30p 94.30p 92.50p 93.70p 216609
10/10/2018 94.50p 94.60p 93.80p 94.30p 48213
09/10/2018 94.70p 94.70p 94.21p 94.40p 90136
08/10/2018 94.70p 94.70p 94.20p 94.70p 39278
05/10/2018 94.70p 94.70p 94.60p 94.70p 33001
04/10/2018 95.10p 95.10p 94.60p 94.70p 34769
03/10/2018 95.40p 95.40p 95.00p 95.10p 58411
02/10/2018 95.40p 95.50p 95.00p 95.40p 94397
01/10/2018 95.40p 95.80p 95.00p 95.40p 242810
28/09/2018 95.50p 95.50p 95.00p 95.40p 90331
27/09/2018 95.50p 95.50p 95.00p 95.50p 40685
26/09/2018 95.50p 95.50p 95.00p 95.50p 49736
25/09/2018 95.50p 95.93p 95.00p 95.50p 134522
24/09/2018 95.50p 95.50p 95.01p 95.50p 71234
21/09/2018 95.70p 96.00p 95.07p 95.50p 125277
20/09/2018 95.40p 95.60p 95.22p 95.60p 103123
19/09/2018 95.20p 95.40p 95.04p 95.40p 138624
18/09/2018 95.30p 95.38p 95.02p 95.20p 961157
17/09/2018 95.20p 95.50p 94.85p 95.30p 478418
14/09/2018 95.20p 95.40p 94.85p 95.40p 24178
13/09/2018 94.90p 95.20p 94.85p 95.20p 41185
12/09/2018 94.70p 94.87p 94.20p 94.70p 109962
11/09/2018 94.90p 94.98p 94.70p 94.70p 74945
10/09/2018 94.80p 94.90p 94.60p 94.80p 110486
07/09/2018 94.70p 94.90p 94.50p 94.80p 54570
06/09/2018 94.60p 94.75p 94.48p 94.70p 75222
05/09/2018 94.60p 94.95p 94.31p 94.60p 87084
04/09/2018 94.50p 94.80p 94.30p 94.60p 104381
03/09/2018 94.50p 94.94p 94.02p 94.50p 108959
31/08/2018 94.50p 94.50p 94.05p 94.50p 87545
30/08/2018 94.50p 94.50p 94.00p 94.50p 76119
29/08/2018 94.50p 94.50p 94.00p 94.50p 51188
28/08/2018 94.70p 94.70p 94.02p 94.50p 200845
24/08/2018 94.70p 94.70p 94.50p 94.70p 795790
23/08/2018 94.70p 94.70p 94.40p 94.70p 62713
22/08/2018 94.70p 95.00p 94.41p 94.70p 42538
21/08/2018 94.70p 94.70p 94.40p 94.70p 65606
20/08/2018 94.70p 95.00p 94.40p 95.00p 95032
17/08/2018 94.70p 94.72p 94.40p 94.70p 73078
16/08/2018 94.70p 94.70p 94.44p 94.70p 94493
15/08/2018 94.70p 95.00p 94.40p 94.70p 121177
14/08/2018 94.60p 94.94p 94.03p 94.70p 219214
13/08/2018 94.70p 94.70p 94.00p 94.60p 88913
10/08/2018 94.70p 95.40p 94.20p 94.70p 82950
09/08/2018 95.60p 95.60p 94.39p 94.70p 43144
08/08/2018 95.80p 96.80p 95.78p 96.30p 126989
07/08/2018 95.70p 96.20p 95.63p 95.80p 144980
06/08/2018 95.70p 95.70p 95.41p 95.70p 807608
03/08/2018 95.70p 95.70p 95.45p 95.70p 90241
02/08/2018 95.90p 95.90p 95.41p 95.70p 111488
01/08/2018 96.20p 96.20p 95.80p 95.90p 92876
31/07/2018 96.10p 96.10p 95.81p 96.10p 57617
30/07/2018 96.00p 96.40p 95.60p 96.00p 143597
27/07/2018 94.50p 96.00p 94.29p 95.90p 700082
26/07/2018 96.00p 96.00p 94.00p 94.40p 257866
25/07/2018 96.00p 96.00p 95.40p 95.60p 85878
24/07/2018 96.20p 96.30p 95.60p 96.00p 90047
23/07/2018 96.70p 96.70p 95.61p 96.20p 109536
20/07/2018 96.70p 97.00p 96.00p 96.70p 46502
19/07/2018 96.90p 97.00p 96.00p 96.70p 192539
18/07/2018 96.90p 97.20p 96.20p 96.90p 47778
17/07/2018 97.20p 97.20p 96.40p 97.10p 24166
16/07/2018 97.20p 97.20p 96.62p 97.20p 39915
13/07/2018 97.10p 97.60p 96.70p 97.20p 89335
12/07/2018 97.10p 97.60p 96.61p 97.10p 54376
11/07/2018 97.10p 97.10p 96.72p 97.10p 21238
10/07/2018 97.10p 97.10p 96.82p 97.10p 15760
09/07/2018 97.20p 97.59p 96.81p 97.10p 55736
06/07/2018 97.20p 97.52p 96.80p 97.20p 40669
05/07/2018 97.20p 97.52p 96.80p 97.20p 45323
04/07/2018 97.20p 97.20p 97.06p 97.20p 435703
03/07/2018 97.10p 97.20p 96.80p 97.20p 226841
02/07/2018 97.00p 97.10p 96.62p 97.10p 31092
29/06/2018 97.70p 98.00p 96.60p 98.00p 162393
28/06/2018 98.20p 98.20p 97.40p 97.70p 68174
27/06/2018 98.30p 98.30p 97.80p 98.20p 86879
26/06/2018 98.40p 98.40p 98.01p 98.30p 27504
25/06/2018 98.40p 98.42p 98.02p 98.40p 600289
22/06/2018 98.40p 98.80p 98.07p 98.40p 32293
21/06/2018 98.50p 98.60p 98.00p 98.40p 154079
20/06/2018 98.50p 98.65p 98.26p 98.40p 119957
19/06/2018 98.50p 98.50p 98.26p 98.50p 12348
18/06/2018 98.50p 98.65p 98.20p 98.50p 48609
15/06/2018 98.40p 98.65p 98.23p 98.50p 99032
14/06/2018 98.40p 98.80p 98.23p 98.40p 93366
13/06/2018 98.40p 98.54p 98.22p 98.40p 56618
12/06/2018 98.40p 98.80p 98.22p 98.40p 285336
11/06/2018 98.40p 98.57p 98.22p 98.40p 312711
08/06/2018 98.50p 98.66p 98.20p 98.40p 99313
07/06/2018 98.10p 98.66p 97.40p 98.50p 88011
06/06/2018 98.10p 98.79p 97.40p 98.10p 138865
05/06/2018 98.10p 98.46p 97.50p 98.40p 75389
04/06/2018 97.90p 98.46p 97.50p 98.10p 440112
01/06/2018 97.90p 98.40p 97.90p 97.90p 533788
31/05/2018 97.90p 98.40p 97.90p 97.90p 78886
30/05/2018 98.00p 98.60p 97.40p 97.90p 64143
29/05/2018 98.00p 98.60p 97.40p 98.00p 177577
25/05/2018 98.40p 98.80p 98.00p 98.00p 95380
24/05/2018 98.50p 98.80p 98.40p 98.60p 179390
23/05/2018 98.50p 98.79p 98.50p 98.50p 23989
22/05/2018 98.40p 98.80p 98.20p 98.50p 124674
21/05/2018 98.60p 98.78p 98.00p 98.40p 84072
18/05/2018 98.60p 98.80p 98.42p 98.60p 77618
17/05/2018 98.50p 98.80p 98.42p 98.60p 81217
16/05/2018 98.40p 99.18p 98.40p 98.50p 798468
15/05/2018 97.80p 98.80p 97.80p 98.50p 98361
14/05/2018 97.70p 98.00p 97.60p 97.80p 45238
11/05/2018 97.70p 98.00p 97.44p 98.00p 72375
10/05/2018 96.70p 97.80p 96.70p 97.70p 129149
09/05/2018 98.70p 99.60p 98.70p 99.10p 86779
08/05/2018 98.50p 99.20p 98.40p 98.70p 249379
04/05/2018 98.30p 99.15p 98.00p 98.50p 179606
03/05/2018 98.10p 98.60p 98.01p 98.30p 105518
02/05/2018 97.30p 99.00p 97.30p 98.10p 115680
01/05/2018 97.20p 97.80p 97.11p 97.30p 61596
30/04/2018 96.00p 97.80p 96.00p 97.40p 272561
27/04/2018 95.80p 96.20p 95.60p 96.00p 188397
26/04/2018 95.80p 95.80p 95.70p 95.80p 71618
25/04/2018 95.70p 96.00p 95.60p 95.80p 1284269
24/04/2018 95.70p 96.20p 95.66p 95.70p 75977
23/04/2018 95.70p 95.80p 95.63p 95.70p 52699
20/04/2018 95.70p 95.80p 95.63p 95.70p 99823
19/04/2018 95.70p 95.80p 95.60p 95.80p 202238
18/04/2018 95.70p 95.73p 95.61p 95.70p 220174
17/04/2018 95.70p 95.73p 95.60p 95.70p 55689
16/04/2018 95.70p 95.74p 95.60p 95.70p 80593
13/04/2018 95.70p 95.75p 95.60p 95.70p 89098
12/04/2018 95.70p 95.70p 95.60p 95.70p 85077
11/04/2018 95.70p 95.80p 95.60p 95.70p 103355
10/04/2018 95.70p 95.80p 95.60p 95.70p 112371
09/04/2018 95.70p 95.80p 95.60p 95.70p 152395
06/04/2018 95.70p 95.70p 95.60p 95.70p 205760
05/04/2018 95.70p 95.70p 95.60p 95.70p 103969
04/04/2018 95.80p 95.80p 95.40p 95.70p 72422
03/04/2018 95.80p 95.90p 95.60p 95.80p 107010
29/03/2018 95.80p 95.80p 95.60p 95.80p 86143
28/03/2018 95.80p 96.00p 95.60p 95.80p 237099
27/03/2018 95.90p 96.40p 95.60p 95.80p 88166
26/03/2018 96.00p 96.20p 95.60p 95.90p 52443
23/03/2018 96.00p 96.00p 95.20p 96.00p 90130
22/03/2018 95.80p 96.00p 95.60p 96.00p 1413063
21/03/2018 96.90p 96.90p 95.64p 95.80p 210856
20/03/2018 96.90p 97.00p 96.59p 96.60p 113914
19/03/2018 97.10p 97.15p 96.00p 96.90p 66563
16/03/2018 97.10p 97.15p 97.00p 97.10p 61711
15/03/2018 97.50p 97.50p 96.60p 97.10p 148069
14/03/2018 97.50p 97.50p 97.00p 97.50p 77325
13/03/2018 97.50p 97.55p 97.00p 97.50p 65775
12/03/2018 97.70p 97.70p 97.00p 97.50p 133412
09/03/2018 98.10p 98.10p 97.20p 97.70p 119744
08/03/2018 98.20p 98.47p 97.60p 98.10p 80373
07/03/2018 98.70p 98.70p 97.60p 98.20p 69849
06/03/2018 99.20p 99.25p 98.00p 98.70p 1111086
05/03/2018 99.20p 99.30p 99.05p 99.20p 373694
02/03/2018 99.20p 99.30p 99.06p 99.20p 45107
01/03/2018 99.20p 99.30p 99.06p 99.20p 421685
28/02/2018 99.20p 99.30p 99.12p 99.20p 88531
27/02/2018 99.20p 99.30p 99.10p 99.20p 129668
26/02/2018 99.20p 99.34p 99.12p 99.20p 74867
23/02/2018 99.20p 99.35p 99.00p 99.20p 61908
22/02/2018 99.20p 99.39p 99.12p 99.20p 7977
21/02/2018 99.10p 99.39p 98.83p 99.20p 83679
20/02/2018 98.90p 99.40p 98.83p 99.10p 35937
19/02/2018 98.90p 99.39p 98.83p 98.90p 729332
16/02/2018 98.80p 99.40p 98.80p 98.90p 79677
15/02/2018 98.70p 99.39p 98.39p 98.80p 522653
14/02/2018 98.80p 98.87p 98.20p 98.70p 80528
13/02/2018 98.80p 98.80p 98.20p 98.80p 33562
12/02/2018 98.80p 98.80p 98.20p 98.80p 57645
09/02/2018 98.80p 98.80p 98.20p 98.80p 80778
08/02/2018 98.90p 99.60p 98.41p 98.90p 111470
07/02/2018 99.85p 99.98p 99.39p 99.70p 556678
06/02/2018 100.75p 101.00p 99.20p 99.85p 161617
05/02/2018 100.75p 101.00p 100.01p 101.00p 197856
02/02/2018 100.75p 100.81p 100.00p 100.75p 162101
01/02/2018 100.25p 100.91p 100.25p 100.50p 104325
31/01/2018 100.25p 100.49p 100.00p 100.00p 116279
30/01/2018 100.25p 100.27p 100.25p 100.25p 87583
29/01/2018 100.25p 100.50p 100.00p 100.25p 177439

*Close Price adjusted for both dividends and splits