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
29/06/2016 96.50p 96.90p 95.50p 96.50p 72400
28/06/2016 96.50p 97.25p 95.51p 96.50p 113770
27/06/2016 97.13p 97.50p 95.51p 96.50p 255623
24/06/2016 99.50p 99.50p 94.81p 97.13p 816993
23/06/2016 98.75p 100.00p 98.75p 99.87p 63925
22/06/2016 98.25p 99.50p 97.70p 98.75p 146020
21/06/2016 98.00p 99.00p 97.26p 98.25p 148428
20/06/2016 97.75p 99.00p 97.00p 98.00p 188876
17/06/2016 97.62p 98.40p 97.01p 97.75p 272347
16/06/2016 97.75p 98.43p 97.02p 97.62p 22716
15/06/2016 97.75p 98.75p 97.01p 97.75p 72218
14/06/2016 97.75p 98.75p 97.01p 97.75p 132240
13/06/2016 97.75p 97.75p 97.01p 97.75p 25000
10/06/2016 97.38p 98.75p 96.88p 97.87p 1030900
09/06/2016 97.25p 97.98p 96.61p 97.38p 94128
08/06/2016 99.00p 99.97p 98.00p 99.00p 27500
07/06/2016 98.62p 100.00p 98.50p 99.00p 55262
06/06/2016 98.50p 99.50p 98.19p 98.62p 60165
03/06/2016 98.50p 98.98p 98.50p 98.50p 31500
02/06/2016 98.50p 98.98p 98.50p 98.50p 50755
01/06/2016 98.37p 99.49p 97.60p 98.50p 464892
31/05/2016 98.00p 98.99p 98.00p 98.12p 170087
27/05/2016 98.00p 98.75p 97.31p 98.00p 55070
26/05/2016 98.00p 98.89p 97.31p 98.00p 33000
25/05/2016 98.00p 98.50p 97.30p 98.00p 90048
24/05/2016 98.00p 98.89p 97.25p 98.00p 176308
23/05/2016 98.00p 98.64p 97.87p 97.87p 45000
20/05/2016 98.25p 98.25p 97.10p 97.75p 151500
19/05/2016 98.50p 99.25p 98.25p 98.25p 32515
18/05/2016 98.75p 98.75p 97.50p 98.50p 135200
17/05/2016 99.12p 99.69p 98.50p 99.12p 341212
16/05/2016 99.12p 99.25p 98.50p 99.12p 169243
13/05/2016 99.25p 100.00p 98.68p 99.25p 43500
12/05/2016 99.00p 99.25p 98.66p 99.25p 20000
11/05/2016 99.25p 99.89p 98.55p 99.00p 83117
10/05/2016 99.50p 99.96p 98.60p 99.25p 32820
09/05/2016 99.62p 100.15p 98.64p 99.62p 19205
06/05/2016 99.75p 99.75p 98.50p 99.62p 12356
05/05/2016 100.00p 100.00p 98.65p 99.75p 25000
04/05/2016 100.00p 100.50p 99.10p 100.00p 35000
03/05/2016 100.00p 100.50p 99.26p 100.00p 21500
29/04/2016 100.00p 100.50p 100.00p 100.00p 19898
28/04/2016 100.00p 101.00p 99.45p 100.00p 185413
27/04/2016 99.50p 101.50p 98.76p 100.00p 95844
26/04/2016 99.50p 100.00p 98.50p 99.50p 45550
25/04/2016 99.50p 100.50p 98.76p 99.50p 22700
22/04/2016 99.37p 100.70p 98.25p 99.37p 21942
21/04/2016 99.00p 99.00p 98.40p 99.00p 29900
20/04/2016 98.37p 99.00p 98.26p 98.75p 86549
19/04/2016 97.87p 98.74p 97.70p 98.37p 234935
18/04/2016 97.87p 98.50p 97.50p 97.87p 30100
15/04/2016 97.87p 98.50p 97.36p 97.87p 82850
14/04/2016 97.75p 98.50p 97.25p 97.87p 23300
13/04/2016 97.25p 97.50p 97.00p 97.38p 46472
12/04/2016 97.00p 97.50p 97.00p 97.13p 16720
11/04/2016 96.75p 97.25p 96.75p 96.88p 17938
08/04/2016 96.75p 97.20p 96.65p 96.75p 4995
07/04/2016 96.50p 97.25p 96.50p 96.75p 30126
06/04/2016 95.63p 95.75p 95.50p 95.63p 33000
05/04/2016 95.38p 95.56p 95.38p 95.38p 55400
04/04/2016 95.25p 95.98p 94.92p 95.25p 77300
01/04/2016 95.25p 95.99p 95.00p 95.25p 28200
31/03/2016 95.25p 96.00p 95.25p 95.25p 53720
30/03/2016 95.25p 95.60p 94.50p 95.25p 97500
29/03/2016 95.25p 95.89p 94.73p 95.25p 81262
24/03/2016 95.00p 95.89p 94.25p 95.25p 181390
23/03/2016 95.00p 95.35p 94.37p 95.00p 356457
22/03/2016 94.63p 95.15p 94.00p 94.75p 88600
21/03/2016 94.63p 95.25p 94.00p 94.63p 150632
18/03/2016 94.63p 95.00p 94.00p 94.63p 131729
17/03/2016 94.50p 95.00p 93.90p 94.50p 176100
16/03/2016 94.50p 94.50p 93.90p 94.50p 39605
15/03/2016 94.50p 95.00p 93.75p 94.50p 140316
14/03/2016 94.38p 94.50p 93.88p 94.50p 9344
11/03/2016 93.50p 94.75p 93.26p 94.38p 145000
10/03/2016 93.12p 94.10p 92.65p 93.50p 131532
09/03/2016 94.13p 94.13p 93.35p 93.75p 412602
08/03/2016 94.13p 94.13p 94.00p 94.13p 20000
07/03/2016 94.13p 94.13p 94.00p 94.13p 23616
04/03/2016 94.13p 94.13p 94.00p 94.13p 22000
03/03/2016 94.13p 94.14p 94.00p 94.13p 236105
02/03/2016 95.13p 95.13p 94.13p 94.13p 42884
01/03/2016 94.38p 94.63p 94.00p 94.63p 220343
29/02/2016 94.38p 94.38p 94.00p 94.38p 84251
26/02/2016 94.38p 94.45p 94.00p 94.38p 85380
25/02/2016 94.50p 94.50p 94.00p 94.38p 30500
24/02/2016 94.88p 94.88p 94.00p 94.50p 284178
23/02/2016 95.38p 95.38p 95.00p 95.13p 28200
22/02/2016 95.38p 95.38p 95.00p 95.38p 10000
19/02/2016 95.63p 95.63p 93.00p 95.38p 112098
18/02/2016 96.25p 96.25p 95.50p 95.63p 39972
17/02/2016 96.25p 96.25p 95.75p 96.25p 22618
16/02/2016 96.50p 96.50p 96.00p 96.25p 42750
15/02/2016 96.50p 96.50p 96.50p 96.50p 0
12/02/2016 96.50p 96.50p 96.46p 96.50p 16580
11/02/2016 96.50p 96.50p 96.00p 96.50p 15000
10/02/2016 97.00p 97.00p 96.00p 96.50p 36063
09/02/2016 97.13p 97.13p 96.51p 97.00p 25690
08/02/2016 97.25p 97.25p 97.00p 97.13p 33300
05/02/2016 97.25p 97.25p 97.23p 97.25p 8000
04/02/2016 97.25p 97.55p 97.25p 97.25p 63115
03/02/2016 97.25p 97.30p 97.25p 97.25p 2060
02/02/2016 97.25p 97.25p 97.00p 97.25p 102802
01/02/2016 97.25p 97.25p 97.24p 97.25p 29040
29/01/2016 97.75p 97.75p 96.50p 96.88p 11736
28/01/2016 97.75p 97.75p 97.00p 97.75p 170144
27/01/2016 97.62p 98.55p 97.62p 97.75p 8160
26/01/2016 98.25p 98.25p 97.50p 97.62p 113750
25/01/2016 98.25p 98.25p 98.25p 98.25p 0
22/01/2016 99.00p 99.21p 98.25p 98.25p 196381
21/01/2016 99.75p 100.05p 98.50p 99.00p 77860
20/01/2016 100.50p 100.50p 99.75p 99.75p 50000
19/01/2016 101.00p 101.30p 100.50p 100.87p 82500
18/01/2016 101.00p 101.00p 100.50p 101.00p 22143
15/01/2016 101.50p 101.50p 101.00p 101.50p 43125
14/01/2016 101.63p 102.00p 101.00p 101.50p 69834
13/01/2016 101.63p 102.13p 101.63p 101.63p 6350
12/01/2016 101.63p 102.14p 101.21p 101.63p 5225
11/01/2016 101.63p 102.15p 101.15p 101.63p 65000
08/01/2016 101.63p 102.15p 101.63p 101.63p 16100
07/01/2016 101.63p 102.25p 101.63p 101.63p 29744
06/01/2016 101.63p 102.25p 101.00p 101.63p 241129
05/01/2016 101.50p 102.24p 101.50p 101.63p 161710
04/01/2016 101.50p 102.00p 101.50p 101.50p 55500
31/12/2015 101.50p 102.00p 101.50p 101.75p 52533
30/12/2015 101.50p 101.50p 101.50p 101.50p 5000
29/12/2015 101.50p 101.50p 101.50p 101.50p 12500
24/12/2015 101.50p 101.50p 101.50p 101.50p 0
23/12/2015 101.25p 102.00p 101.17p 101.50p 101150
22/12/2015 101.13p 101.50p 100.75p 101.25p 82800
21/12/2015 101.00p 101.49p 100.58p 101.13p 122750
18/12/2015 101.00p 101.44p 100.58p 101.00p 36000
17/12/2015 101.00p 101.50p 100.58p 101.00p 44938
16/12/2015 101.00p 101.50p 99.50p 101.00p 36348
15/12/2015 101.00p 101.50p 101.00p 101.00p 6700
14/12/2015 101.00p 101.50p 100.51p 101.00p 185875
11/12/2015 101.00p 101.50p 100.50p 101.00p 53000
10/12/2015 101.13p 101.50p 100.50p 101.13p 15915
09/12/2015 102.63p 102.63p 102.25p 102.63p 11000
08/12/2015 101.50p 102.63p 101.50p 102.63p 7000
07/12/2015 101.50p 102.00p 101.19p 101.50p 104500
04/12/2015 101.50p 101.99p 101.00p 101.50p 51717
03/12/2015 101.50p 101.50p 101.50p 101.50p 0
02/12/2015 101.50p 101.99p 101.19p 101.50p 12427
01/12/2015 101.50p 102.00p 101.39p 101.50p 64887
30/11/2015 101.13p 101.50p 101.09p 101.50p 12500
27/11/2015 101.13p 101.50p 101.13p 101.13p 100000
26/11/2015 101.13p 101.13p 100.87p 101.13p 78540
25/11/2015 101.13p 101.40p 100.89p 101.13p 108000
24/11/2015 101.13p 101.50p 101.13p 101.13p 114208
23/11/2015 101.13p 101.13p 101.13p 101.13p 0
20/11/2015 101.00p 101.50p 101.00p 101.13p 171540
19/11/2015 101.00p 101.55p 100.69p 101.00p 49000
18/11/2015 101.00p 101.50p 101.00p 101.00p 67535
17/11/2015 101.00p 101.37p 100.69p 101.00p 12000
16/11/2015 101.00p 101.34p 101.00p 101.00p 4499
13/11/2015 101.00p 101.34p 100.69p 101.00p 35396
12/11/2015 101.13p 101.55p 101.00p 101.00p 166932
11/11/2015 101.13p 101.50p 100.89p 101.13p 39500
10/11/2015 101.13p 101.39p 100.79p 101.13p 125793
09/11/2015 101.00p 101.39p 100.98p 101.13p 57900
06/11/2015 101.00p 101.24p 100.52p 101.00p 61474
05/11/2015 101.00p 101.16p 100.52p 101.00p 79050
04/11/2015 101.00p 101.00p 100.52p 101.00p 118223

*Close Price adjusted for both dividends and splits