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
02/12/2020 76.80p 77.60p 75.52p 76.00p 331288
01/12/2020 76.80p 77.00p 75.00p 75.50p 196656
30/11/2020 78.00p 78.34p 75.00p 75.00p 212954
27/11/2020 76.40p 78.60p 75.00p 76.40p 527342
26/11/2020 77.20p 78.74p 75.80p 75.80p 131188
25/11/2020 78.80p 78.80p 76.60p 76.60p 195682
24/11/2020 79.40p 79.40p 77.00p 77.20p 455414
23/11/2020 77.40p 79.20p 77.20p 77.20p 632831
20/11/2020 79.20p 79.20p 77.60p 77.80p 141277
19/11/2020 80.80p 80.80p 77.60p 77.80p 384466
18/11/2020 79.60p 79.80p 77.40p 78.40p 319144
17/11/2020 79.00p 80.40p 77.00p 77.80p 282772
16/11/2020 78.40p 80.00p 78.00p 79.00p 1059451
13/11/2020 77.40p 80.60p 76.65p 78.40p 88394
12/11/2020 77.80p 79.40p 77.20p 77.90p 265474
10/11/2020 77.00p 79.00p 75.00p 78.00p 985583
09/11/2020 73.40p 78.00p 72.80p 74.00p 438694
06/11/2020 74.40p 75.10p 72.60p 74.00p 104152
05/11/2020 73.20p 74.80p 72.60p 73.80p 263103
04/11/2020 73.20p 75.27p 72.20p 72.60p 142586
03/11/2020 74.60p 76.60p 73.06p 73.20p 233572
02/11/2020 74.40p 76.00p 72.40p 74.20p 172349
30/10/2020 75.00p 76.39p 73.00p 76.00p 252849
29/10/2020 76.40p 76.60p 74.80p 74.80p 142710
28/10/2020 75.80p 78.08p 75.20p 76.40p 291408
27/10/2020 77.80p 79.40p 75.60p 78.20p 319348
26/10/2020 78.00p 79.46p 75.50p 76.90p 1482342
23/10/2020 76.20p 79.75p 76.20p 78.80p 392147
22/10/2020 74.00p 75.80p 73.61p 75.20p 910730
21/10/2020 76.40p 76.40p 74.00p 74.00p 724569
20/10/2020 76.40p 77.00p 75.40p 77.00p 240880
19/10/2020 76.60p 77.00p 75.20p 76.40p 184734
16/10/2020 77.00p 77.00p 76.00p 76.30p 160324
15/10/2020 76.40p 76.80p 75.60p 76.50p 152254
14/10/2020 75.20p 76.75p 75.00p 76.20p 195292
13/10/2020 76.00p 77.00p 75.75p 76.40p 212203
12/10/2020 76.00p 76.65p 75.20p 75.90p 215129
09/10/2020 75.80p 76.76p 75.40p 76.30p 215150
08/10/2020 76.00p 76.71p 75.82p 76.30p 110082
07/10/2020 75.60p 77.00p 75.25p 76.30p 194137
06/10/2020 76.00p 77.00p 75.40p 76.10p 124610
05/10/2020 75.80p 77.00p 75.27p 76.80p 207998
02/10/2020 74.80p 75.20p 74.80p 75.10p 114746
01/10/2020 75.40p 76.07p 75.00p 75.30p 140508
30/09/2020 75.60p 76.23p 74.74p 75.20p 119507
29/09/2020 75.80p 76.37p 74.80p 75.30p 60488
28/09/2020 75.40p 76.40p 74.40p 75.20p 156376
25/09/2020 73.60p 76.80p 73.60p 74.00p 73816
24/09/2020 73.40p 75.50p 73.40p 74.30p 162374
23/09/2020 75.80p 75.80p 73.60p 74.80p 366379
22/09/2020 75.20p 75.55p 74.00p 75.00p 204680
21/09/2020 75.40p 76.98p 73.80p 75.00p 438291
18/09/2020 75.60p 78.00p 75.50p 76.00p 220326
17/09/2020 76.00p 77.81p 76.00p 76.90p 118635
16/09/2020 77.00p 79.08p 77.00p 77.00p 91999
15/09/2020 78.20p 78.47p 76.80p 77.60p 155540
14/09/2020 80.00p 80.00p 76.99p 78.20p 146194
11/09/2020 79.60p 80.01p 78.20p 78.90p 270762
10/09/2020 78.20p 80.20p 77.80p 79.70p 127302
09/09/2020 77.80p 79.98p 76.40p 78.00p 355165
08/09/2020 77.00p 78.60p 75.40p 76.80p 201605
07/09/2020 77.80p 78.80p 75.40p 77.70p 229581
04/09/2020 77.40p 78.80p 75.40p 77.10p 241994
03/09/2020 76.00p 81.00p 75.00p 77.80p 714248
02/09/2020 78.80p 81.13p 76.80p 77.40p 280052
01/09/2020 79.20p 80.80p 78.20p 78.60p 840301
28/08/2020 81.00p 82.36p 79.40p 80.00p 118892
27/08/2020 83.00p 83.00p 79.00p 79.00p 186729
26/08/2020 81.00p 82.00p 80.20p 80.20p 307682
25/08/2020 82.80p 82.80p 81.45p 82.40p 60993
24/08/2020 80.20p 83.00p 80.20p 82.00p 147685
21/08/2020 80.00p 82.00p 80.00p 82.00p 132238
20/08/2020 80.00p 81.41p 80.00p 80.00p 75111
19/08/2020 80.20p 83.50p 80.00p 81.00p 121472
18/08/2020 84.40p 84.40p 79.80p 81.20p 212262
17/08/2020 82.20p 83.00p 79.20p 83.00p 197820
14/08/2020 82.80p 83.00p 80.00p 80.60p 253657
13/08/2020 79.20p 82.60p 79.20p 81.80p 7516190
12/08/2020 79.20p 82.50p 79.00p 81.80p 180203
11/08/2020 81.40p 82.53p 79.40p 79.40p 232771
10/08/2020 84.40p 84.40p 79.00p 80.00p 368408
07/08/2020 82.00p 83.10p 80.20p 82.00p 267059
06/08/2020 81.80p 84.02p 80.20p 81.80p 207197
05/08/2020 82.60p 84.22p 80.40p 82.60p 592049
04/08/2020 82.20p 84.00p 81.06p 82.00p 1007882
03/08/2020 78.20p 84.00p 78.20p 84.00p 735122
31/07/2020 77.20p 81.32p 77.00p 79.20p 1493670
30/07/2020 75.40p 81.20p 75.40p 77.00p 2480240
29/07/2020 73.00p 75.66p 73.00p 73.00p 120267
28/07/2020 76.60p 76.60p 73.20p 74.20p 131040
27/07/2020 75.20p 76.60p 73.36p 74.80p 274638
24/07/2020 75.00p 76.60p 73.60p 76.60p 272209
23/07/2020 73.40p 75.20p 71.06p 75.20p 485988
22/07/2020 73.80p 73.80p 70.44p 71.30p 163499
21/07/2020 71.20p 73.33p 70.92p 71.00p 151489
20/07/2020 74.00p 74.00p 71.29p 73.60p 142657
17/07/2020 71.60p 73.78p 71.60p 72.70p 85504
16/07/2020 73.40p 74.00p 70.60p 73.80p 115776
15/07/2020 71.00p 73.20p 71.00p 73.00p 111734
14/07/2020 73.20p 73.40p 70.40p 71.50p 239223
13/07/2020 73.00p 73.80p 70.40p 71.40p 194382
10/07/2020 70.20p 73.49p 70.20p 71.60p 239589
09/07/2020 72.40p 73.60p 70.20p 72.70p 134779
08/07/2020 69.00p 72.64p 69.00p 70.80p 241341
07/07/2020 71.00p 71.14p 69.70p 71.00p 157044
06/07/2020 72.00p 72.08p 69.40p 69.60p 363121
03/07/2020 68.80p 73.00p 67.78p 72.40p 614656
02/07/2020 68.80p 69.00p 66.46p 69.00p 183447
01/07/2020 66.60p 68.80p 66.23p 66.80p 58827
29/06/2020 70.00p 72.02p 67.33p 67.40p 364979
26/06/2020 68.40p 71.00p 68.40p 70.00p 232837
25/06/2020 72.80p 72.80p 68.40p 69.60p 179003
24/06/2020 70.00p 72.07p 69.50p 72.00p 305114
23/06/2020 70.80p 72.99p 69.00p 70.00p 284238
22/06/2020 72.00p 72.80p 69.80p 70.20p 162449
19/06/2020 71.00p 73.00p 70.40p 70.40p 523548
18/06/2020 69.40p 70.80p 67.81p 70.80p 110094
17/06/2020 70.40p 71.00p 67.70p 69.40p 146730
16/06/2020 68.00p 70.40p 67.33p 67.60p 349728
15/06/2020 69.80p 69.80p 67.20p 68.50p 107927
12/06/2020 70.40p 70.40p 66.06p 67.00p 147324
11/06/2020 70.00p 72.00p 66.00p 68.60p 296096
10/06/2020 73.80p 73.80p 70.60p 71.80p 102591
09/06/2020 74.80p 75.20p 70.20p 72.10p 362071
08/06/2020 72.60p 75.00p 71.43p 74.10p 300772
05/06/2020 71.00p 72.60p 69.01p 72.60p 593915
04/06/2020 71.20p 72.60p 69.00p 70.40p 320774
03/06/2020 67.20p 71.40p 67.20p 71.00p 412921
02/06/2020 67.40p 69.80p 67.40p 69.80p 459667
01/06/2020 66.00p 69.00p 66.00p 67.70p 174002
29/05/2020 68.00p 68.60p 66.00p 66.00p 242254
28/05/2020 66.60p 67.81p 66.60p 67.00p 434734
27/05/2020 67.00p 68.00p 66.20p 66.40p 405278
26/05/2020 65.00p 66.96p 64.23p 65.00p 415342
22/05/2020 66.40p 66.40p 64.20p 65.40p 79062
21/05/2020 65.60p 65.80p 63.40p 64.00p 133873
20/05/2020 62.40p 65.87p 62.00p 63.40p 298289
19/05/2020 65.40p 65.50p 62.20p 62.80p 137245
18/05/2020 64.40p 65.00p 62.50p 62.80p 204566
15/05/2020 59.20p 64.60p 59.20p 62.00p 556486
14/05/2020 63.00p 63.79p 59.20p 60.00p 793178
13/05/2020 62.80p 65.40p 61.73p 63.80p 235363
12/05/2020 67.00p 67.00p 61.00p 61.60p 840358
11/05/2020 65.60p 67.00p 62.56p 65.60p 274075
07/05/2020 65.80p 67.20p 63.27p 64.00p 230915
06/05/2020 65.00p 65.60p 62.07p 65.60p 286572
05/05/2020 61.40p 64.80p 61.20p 63.00p 218676
01/05/2020 63.00p 65.43p 62.20p 62.40p 435074
30/04/2020 62.20p 65.86p 62.00p 63.00p 436498
29/04/2020 61.80p 65.74p 61.80p 64.60p 1436651
28/04/2020 64.00p 64.00p 60.40p 60.40p 703263
27/04/2020 62.00p 64.00p 60.00p 60.20p 877943
24/04/2020 60.60p 62.46p 59.40p 59.40p 438156
23/04/2020 65.80p 65.80p 60.00p 62.80p 439969
22/04/2020 62.80p 65.00p 61.20p 65.00p 809279
21/04/2020 60.60p 62.80p 59.97p 61.00p 962001
20/04/2020 61.60p 64.80p 56.90p 60.80p 1925811
17/04/2020 62.40p 64.18p 58.20p 58.80p 1124400
16/04/2020 60.60p 64.40p 59.97p 62.40p 110250
15/04/2020 61.00p 64.00p 59.10p 62.00p 910399
14/04/2020 67.00p 68.00p 60.00p 60.40p 1379204
09/04/2020 63.20p 67.20p 62.62p 65.40p 1877744
08/04/2020 72.20p 72.20p 61.57p 65.80p 1826247
07/04/2020 70.00p 73.20p 66.72p 71.30p 274110
06/04/2020 65.40p 69.80p 65.00p 68.00p 546333
03/04/2020 65.20p 68.00p 65.00p 66.40p 289250
02/04/2020 65.20p 68.00p 65.00p 65.40p 288027
01/04/2020 66.20p 68.00p 65.19p 65.60p 247589
31/03/2020 65.60p 68.20p 63.55p 68.20p 464633
30/03/2020 66.40p 66.40p 63.00p 64.00p 334057
27/03/2020 64.20p 66.40p 63.00p 66.00p 494087
26/03/2020 62.00p 66.80p 60.22p 63.20p 382411
25/03/2020 60.60p 63.00p 59.00p 62.00p 533449
24/03/2020 58.60p 60.50p 56.20p 56.60p 494453
23/03/2020 59.80p 60.90p 56.20p 56.20p 310048
20/03/2020 55.20p 63.00p 54.36p 63.00p 1484877
19/03/2020 53.20p 56.44p 53.00p 55.40p 572022
18/03/2020 65.80p 65.80p 53.13p 54.20p 962639
17/03/2020 75.00p 76.21p 65.00p 65.00p 524434
16/03/2020 86.40p 86.76p 73.80p 73.80p 887716
13/03/2020 82.20p 89.00p 82.20p 86.20p 530664
12/03/2020 82.20p 84.38p 80.00p 82.90p 627845
11/03/2020 92.20p 93.00p 84.00p 88.20p 391158
10/03/2020 89.00p 92.40p 88.89p 89.40p 420482
09/03/2020 85.60p 89.09p 82.13p 88.60p 523494
06/03/2020 89.80p 92.37p 88.46p 91.00p 516976
05/03/2020 92.80p 95.27p 89.40p 92.00p 568587
04/03/2020 94.20p 96.88p 93.20p 93.20p 341772
03/03/2020 93.60p 96.94p 92.20p 96.20p 229986
02/03/2020 91.60p 93.20p 91.37p 91.60p 417020
28/02/2020 90.00p 91.20p 87.42p 90.60p 1049144
27/02/2020 94.40p 96.20p 90.00p 90.00p 307018
26/02/2020 96.60p 97.85p 94.30p 95.40p 251878
25/02/2020 97.80p 98.00p 96.55p 97.20p 311423
24/02/2020 96.20p 97.73p 96.20p 96.20p 240479
21/02/2020 97.00p 98.00p 96.60p 96.60p 122016
20/02/2020 97.80p 98.12p 96.80p 97.80p 175515
19/02/2020 96.80p 97.25p 96.04p 96.80p 223426
18/02/2020 95.40p 97.60p 95.11p 96.00p 289603
17/02/2020 96.00p 97.40p 95.40p 95.40p 509772

*Close Price adjusted for both dividends and splits