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
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
26/01/2018 100.25p 100.25p 100.16p 100.25p 474620
25/01/2018 100.25p 100.25p 100.00p 100.25p 90642
24/01/2018 100.25p 100.25p 100.00p 100.25p 68279
23/01/2018 100.25p 100.25p 100.00p 100.25p 455671
22/01/2018 100.25p 100.25p 100.00p 100.25p 96990
19/01/2018 100.25p 100.25p 100.00p 100.25p 37026
18/01/2018 100.75p 100.75p 100.03p 100.25p 32350
17/01/2018 100.75p 100.75p 100.11p 100.75p 38320
16/01/2018 100.75p 100.75p 100.00p 100.75p 47074
15/01/2018 100.75p 101.50p 100.09p 100.75p 90497
12/01/2018 100.75p 101.50p 100.20p 100.75p 45072
11/01/2018 100.75p 100.82p 100.09p 100.75p 78991
10/01/2018 100.75p 101.50p 100.10p 100.75p 21869
09/01/2018 100.75p 100.84p 99.60p 99.60p 34186
08/01/2018 100.75p 101.00p 100.09p 100.75p 89703
05/01/2018 100.75p 100.88p 100.09p 100.75p 87509
04/01/2018 100.75p 101.50p 100.09p 100.75p 74231
03/01/2018 99.70p 101.00p 99.65p 100.75p 194405
02/01/2018 99.70p 100.00p 99.40p 99.70p 153263
29/12/2017 99.50p 99.72p 99.26p 99.50p 34041
28/12/2017 99.37p 99.60p 99.19p 99.50p 56875
27/12/2017 99.37p 99.75p 99.19p 99.37p 27204
22/12/2017 99.37p 99.70p 99.01p 99.37p 41292
21/12/2017 99.50p 99.50p 99.01p 99.37p 95256
20/12/2017 99.50p 100.00p 99.00p 99.50p 121929
19/12/2017 99.37p 99.50p 99.01p 99.50p 35577
18/12/2017 99.37p 99.37p 99.01p 99.37p 92322
15/12/2017 99.50p 99.75p 99.01p 99.37p 29430
14/12/2017 99.50p 100.00p 99.00p 99.50p 92605
13/12/2017 101.00p 101.50p 100.53p 101.00p 80020
12/12/2017 101.00p 101.00p 100.53p 101.00p 87678
11/12/2017 101.00p 101.50p 100.52p 100.75p 49237
08/12/2017 100.75p 101.00p 100.50p 101.00p 178215
07/12/2017 100.75p 101.00p 100.50p 100.75p 55773
06/12/2017 100.75p 101.00p 100.50p 100.75p 85668
05/12/2017 100.75p 100.75p 100.50p 100.75p 104290
04/12/2017 100.75p 100.75p 100.50p 100.75p 104847
01/12/2017 101.13p 101.25p 100.50p 100.75p 116775
30/11/2017 101.13p 101.13p 100.75p 101.13p 9540
29/11/2017 101.50p 101.50p 100.00p 101.25p 208267
28/11/2017 101.50p 101.50p 100.00p 101.50p 240655
27/11/2017 101.50p 101.50p 101.00p 101.50p 74733
24/11/2017 101.50p 101.50p 100.00p 101.50p 4074572
23/11/2017 101.50p 102.00p 101.00p 101.50p 72196
22/11/2017 101.50p 101.50p 101.00p 101.50p 75586
21/11/2017 101.50p 101.50p 101.12p 101.50p 68593
20/11/2017 101.50p 101.89p 101.03p 101.50p 88819
17/11/2017 101.50p 101.87p 101.11p 101.50p 95887
16/11/2017 101.63p 101.89p 101.10p 101.50p 323591
15/11/2017 101.63p 101.87p 101.33p 101.63p 263145
14/11/2017 101.63p 101.63p 101.33p 101.63p 162082
13/11/2017 101.50p 101.66p 101.32p 101.63p 524388
10/11/2017 101.50p 101.82p 101.21p 101.50p 394443
09/11/2017 101.50p 101.82p 101.10p 101.50p 318338
08/11/2017 101.50p 102.00p 101.36p 101.50p 380754
07/11/2017 101.50p 102.00p 101.30p 101.50p 700188
06/11/2017 101.13p 101.87p 100.83p 101.50p 1107336
03/11/2017 101.00p 101.50p 100.56p 101.13p 987496
02/11/2017 101.00p 101.39p 100.55p 101.00p 152736
01/11/2017 101.50p 101.50p 100.51p 101.00p 116784
31/10/2017 101.50p 101.50p 101.00p 101.50p 176186
30/10/2017 101.50p 101.50p 101.00p 101.50p 196917
27/10/2017 101.50p 102.00p 101.00p 101.50p 154617
26/10/2017 101.37p 101.50p 101.00p 101.50p 195250
25/10/2017 101.37p 101.37p 101.00p 101.37p 166922
24/10/2017 101.37p 101.37p 101.00p 101.37p 241503
23/10/2017 101.37p 101.69p 101.00p 101.37p 205640
20/10/2017 101.37p 101.37p 100.50p 101.37p 201156
19/10/2017 101.37p 101.37p 101.00p 101.37p 48067
18/10/2017 101.37p 101.40p 101.06p 101.37p 67784
17/10/2017 101.37p 101.59p 101.37p 101.37p 131624
16/10/2017 101.37p 101.64p 101.07p 101.37p 118052
13/10/2017 101.37p 101.37p 101.37p 101.37p 80992
12/10/2017 101.37p 101.37p 101.37p 101.37p 91336
11/10/2017 101.37p 101.37p 101.37p 101.37p 257203
10/10/2017 101.37p 101.37p 101.37p 101.37p 253993
09/10/2017 101.37p 101.37p 101.37p 101.37p 754871
06/10/2017 101.37p 101.37p 101.37p 101.37p 170054
05/10/2017 101.37p 101.37p 101.37p 101.37p 161217
04/10/2017 101.37p 101.37p 101.37p 101.37p 52351
03/10/2017 101.37p 101.37p 101.37p 101.37p 167336
02/10/2017 101.37p 101.37p 101.37p 101.37p 153262
29/09/2017 101.37p 101.50p 101.37p 101.37p 46430
28/09/2017 101.37p 101.50p 101.37p 101.37p 90926
27/09/2017 101.37p 101.50p 101.37p 101.50p 105000
26/09/2017 101.50p 101.50p 101.00p 101.00p 9367
25/09/2017 101.50p 101.50p 101.50p 101.50p 129387
22/09/2017 101.50p 101.50p 101.50p 101.50p 158349
21/09/2017 101.50p 101.50p 101.25p 101.50p 1
20/09/2017 101.50p 101.50p 101.25p 101.25p 999
19/09/2017 101.50p 101.50p 101.50p 101.50p 53747
18/09/2017 101.50p 101.50p 101.50p 101.50p 71238
15/09/2017 101.50p 101.50p 101.50p 101.50p 112752
14/09/2017 101.50p 101.50p 101.50p 101.50p 20562
13/09/2017 101.50p 101.50p 101.50p 101.50p 35260
12/09/2017 101.50p 101.50p 101.50p 101.50p 32795
11/09/2017 101.50p 101.50p 101.50p 101.50p 40302
08/09/2017 101.50p 101.50p 101.50p 101.50p 137595
07/09/2017 101.50p 102.87p 101.50p 101.50p 42882
06/09/2017 102.87p 102.87p 102.87p 102.87p 30069
05/09/2017 102.75p 102.87p 102.50p 102.87p 94626
04/09/2017 102.50p 102.50p 102.50p 102.50p 151696
01/09/2017 102.50p 102.63p 102.37p 102.50p 148515
31/08/2017 102.37p 102.37p 102.37p 102.37p 110740
30/08/2017 102.37p 102.37p 102.37p 102.37p 90989
29/08/2017 102.37p 102.37p 102.37p 102.37p 57598
25/08/2017 102.37p 102.37p 102.37p 102.37p 134315
24/08/2017 102.37p 102.37p 102.37p 102.37p 235864
23/08/2017 102.37p 102.37p 102.37p 102.37p 120637
22/08/2017 102.37p 102.37p 102.37p 102.37p 108821
21/08/2017 102.37p 102.37p 102.37p 102.37p 54217
18/08/2017 102.37p 102.37p 102.37p 102.37p 115464
17/08/2017 102.37p 102.37p 102.37p 102.37p 173960
16/08/2017 102.37p 102.37p 102.37p 102.37p 56816
15/08/2017 102.37p 102.37p 102.37p 102.37p 117471
14/08/2017 102.37p 102.37p 102.37p 102.37p 166326
11/08/2017 102.37p 102.37p 102.37p 102.37p 52755
10/08/2017 102.37p 102.37p 102.37p 102.37p 137201
09/08/2017 102.37p 102.37p 102.37p 102.37p 79539
08/08/2017 102.37p 102.37p 102.37p 102.37p 113575
07/08/2017 102.37p 102.37p 102.37p 102.37p 80537
04/08/2017 102.37p 102.37p 102.37p 102.37p 23344
03/08/2017 102.37p 102.37p 102.37p 102.37p 39698
02/08/2017 102.37p 102.50p 102.37p 102.37p 18261
01/08/2017 102.37p 102.75p 102.37p 102.37p 42000
31/07/2017 102.50p 102.50p 102.37p 102.37p 127408
28/07/2017 102.50p 102.50p 102.50p 102.50p 140861
27/07/2017 102.50p 102.50p 102.50p 102.50p 85988
26/07/2017 102.50p 102.50p 102.50p 102.50p 184821
25/07/2017 102.50p 102.50p 102.50p 102.50p 62834
24/07/2017 102.50p 102.50p 102.50p 102.50p 139799
21/07/2017 102.50p 102.50p 102.50p 102.50p 113049
20/07/2017 102.50p 102.75p 102.50p 102.50p 1000
19/07/2017 102.50p 102.50p 102.50p 102.50p 106778
18/07/2017 102.50p 102.50p 102.50p 102.50p 198720
17/07/2017 102.50p 102.50p 102.50p 102.50p 44880
14/07/2017 102.50p 102.50p 102.50p 102.50p 79201
13/07/2017 102.50p 102.50p 102.50p 102.50p 29734
12/07/2017 102.50p 102.50p 102.50p 102.50p 57267
11/07/2017 102.50p 102.50p 102.50p 102.50p 3001327
10/07/2017 102.50p 102.50p 102.50p 102.50p 63732
07/07/2017 102.50p 102.50p 102.50p 102.50p 178683
06/07/2017 102.50p 103.00p 102.50p 102.50p 3000
05/07/2017 102.50p 102.50p 102.50p 102.50p 106420
04/07/2017 102.50p 102.50p 102.50p 102.50p 242827
03/07/2017 102.50p 102.50p 102.50p 102.50p 102633
30/06/2017 102.25p 102.50p 102.25p 102.50p 67637
29/06/2017 102.00p 102.25p 102.00p 102.25p 177015
28/06/2017 102.13p 102.13p 102.00p 102.00p 147494
27/06/2017 102.13p 102.13p 102.13p 102.13p 102510
26/06/2017 101.87p 102.13p 101.87p 102.13p 169114
23/06/2017 101.87p 101.87p 101.87p 101.87p 123219
22/06/2017 102.37p 102.37p 101.87p 101.87p 0
21/06/2017 102.37p 102.37p 102.37p 102.37p 0
20/06/2017 102.37p 102.37p 102.37p 102.37p 0
19/06/2017 102.50p 102.50p 102.37p 102.37p 0
16/06/2017 102.37p 102.75p 102.30p 102.50p 137012
15/06/2017 102.25p 102.75p 102.25p 102.37p 229364
14/06/2017 102.25p 103.50p 102.25p 102.37p 152128
13/06/2017 101.50p 102.50p 101.50p 102.25p 285226
12/06/2017 101.00p 102.00p 101.00p 101.50p 165437

*Close Price adjusted for both dividends and splits