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
13/06/2019 95.00p 96.60p 94.50p 96.00p 187348
12/06/2019 95.00p 95.22p 94.40p 94.60p 239241
11/06/2019 94.40p 95.22p 94.20p 94.60p 2163843
10/06/2019 94.30p 95.15p 94.00p 94.30p 1017142
07/06/2019 94.20p 95.20p 93.66p 94.30p 84531
06/06/2019 93.60p 94.48p 93.40p 94.20p 243049
05/06/2019 94.80p 94.80p 93.60p 93.70p 178445
04/06/2019 95.80p 95.80p 94.42p 94.80p 243033
03/06/2019 96.00p 96.00p 95.20p 95.80p 201245
31/05/2019 96.00p 96.04p 95.40p 96.00p 72559
30/05/2019 96.30p 96.49p 95.40p 96.00p 225609
29/05/2019 97.10p 97.59p 96.00p 96.80p 266275
28/05/2019 97.10p 97.60p 96.60p 97.10p 77759
24/05/2019 97.00p 97.60p 96.91p 97.10p 105164
23/05/2019 96.50p 97.59p 96.00p 97.00p 165587
22/05/2019 96.20p 97.00p 95.77p 96.50p 295550
21/05/2019 95.80p 97.00p 95.80p 97.00p 61409
20/05/2019 95.70p 96.40p 95.00p 95.80p 103957
17/05/2019 95.70p 96.40p 95.68p 95.70p 67424
16/05/2019 95.80p 96.60p 95.66p 95.70p 86545
15/05/2019 95.30p 96.40p 95.30p 95.70p 102094
14/05/2019 95.20p 95.72p 95.00p 95.30p 713895
13/05/2019 95.10p 96.20p 94.80p 95.00p 173409
10/05/2019 94.50p 96.00p 94.00p 95.10p 291657
09/05/2019 94.40p 95.00p 94.01p 94.50p 295538
08/05/2019 94.80p 97.00p 94.80p 95.70p 369774
07/05/2019 94.10p 96.20p 94.10p 94.80p 466804
03/05/2019 94.00p 95.50p 94.00p 94.10p 114634
02/05/2019 93.80p 95.00p 93.00p 94.00p 224448
01/05/2019 93.40p 94.40p 93.00p 93.80p 170648
30/04/2019 92.80p 94.40p 92.66p 93.40p 195354
29/04/2019 92.80p 93.60p 92.50p 92.80p 281440
26/04/2019 92.80p 93.53p 92.00p 92.80p 355144
25/04/2019 92.80p 93.60p 92.00p 92.00p 159882
24/04/2019 91.80p 93.00p 91.38p 92.80p 610915
23/04/2019 91.00p 91.95p 90.50p 91.80p 249838
18/04/2019 91.40p 91.60p 90.00p 91.00p 454619
17/04/2019 91.10p 91.10p 90.20p 91.10p 340540
16/04/2019 91.10p 91.60p 90.20p 91.10p 514826
15/04/2019 91.10p 91.60p 90.60p 91.10p 525114
12/04/2019 91.50p 91.60p 90.41p 91.10p 322516
11/04/2019 91.50p 95.93p 90.40p 91.50p 327688
10/04/2019 91.50p 92.20p 90.40p 91.50p 602032
09/04/2019 91.50p 91.50p 90.42p 91.50p 217974
08/04/2019 91.50p 91.69p 90.00p 90.00p 532552
05/04/2019 92.30p 92.30p 90.09p 91.50p 393508
04/04/2019 92.90p 92.90p 91.00p 91.60p 292732
03/04/2019 92.90p 93.60p 92.20p 92.90p 350214
02/04/2019 92.80p 93.40p 92.67p 92.80p 232265
01/04/2019 92.20p 93.35p 92.00p 92.80p 216274
29/03/2019 91.20p 93.50p 90.40p 92.20p 132646
28/03/2019 90.50p 92.00p 90.15p 91.20p 200413
27/03/2019 90.50p 90.50p 90.00p 90.00p 410281
26/03/2019 91.00p 91.00p 90.00p 90.00p 276793
25/03/2019 91.40p 91.40p 90.00p 91.00p 514323
22/03/2019 91.90p 91.90p 90.20p 91.40p 288139
21/03/2019 93.00p 93.04p 90.80p 91.90p 195785
20/03/2019 94.30p 94.30p 92.60p 92.60p 227520
19/03/2019 94.60p 94.60p 93.60p 94.60p 206581
18/03/2019 94.50p 95.60p 93.40p 94.60p 145238
15/03/2019 94.50p 95.60p 94.10p 94.50p 218095
14/03/2019 94.50p 100.00p 93.60p 94.50p 240707
13/03/2019 94.20p 95.34p 94.10p 94.50p 141429
12/03/2019 94.10p 95.20p 94.10p 94.80p 593409
11/03/2019 94.10p 95.00p 94.00p 94.10p 608567
08/03/2019 92.10p 95.00p 92.10p 94.10p 203177
07/03/2019 91.50p 94.00p 91.50p 92.50p 175831
06/03/2019 90.80p 92.00p 90.80p 91.50p 321004
05/03/2019 90.60p 91.60p 90.60p 91.60p 170929
04/03/2019 90.60p 91.60p 89.60p 90.60p 183246
01/03/2019 91.30p 91.60p 90.60p 90.60p 83749
28/02/2019 91.30p 91.60p 91.19p 91.30p 114337
27/02/2019 90.30p 91.60p 89.40p 91.30p 286943
26/02/2019 90.10p 91.86p 89.60p 90.30p 134191
25/02/2019 90.10p 91.18p 89.36p 91.00p 448120
22/02/2019 90.10p 91.00p 89.00p 90.10p 273077
21/02/2019 89.90p 91.00p 89.29p 90.10p 190836
20/02/2019 89.60p 90.80p 89.60p 89.90p 184212
19/02/2019 89.60p 90.20p 89.00p 89.60p 267234
18/02/2019 89.90p 90.00p 88.60p 89.60p 737441
15/02/2019 90.20p 90.20p 89.00p 89.90p 266848
14/02/2019 90.20p 91.18p 89.22p 90.40p 111677
13/02/2019 90.20p 91.18p 89.76p 90.20p 87306
12/02/2019 89.90p 90.50p 89.30p 90.40p 39340
11/02/2019 89.70p 90.78p 88.80p 90.00p 455502
08/02/2019 89.60p 90.42p 88.80p 89.70p 455337
07/02/2019 89.80p 91.59p 88.60p 89.20p 199165
06/02/2019 91.10p 93.95p 90.40p 91.20p 606953
05/02/2019 91.00p 92.09p 90.40p 91.10p 176315
04/02/2019 90.80p 91.60p 90.42p 90.80p 177309
01/02/2019 90.80p 91.57p 90.00p 90.80p 74640
31/01/2019 90.70p 91.58p 90.34p 90.80p 223245
30/01/2019 90.30p 91.40p 90.11p 90.70p 416394
29/01/2019 90.00p 90.60p 89.80p 90.30p 1374334
28/01/2019 89.90p 90.48p 89.20p 89.90p 921822
25/01/2019 89.70p 90.30p 89.32p 89.90p 199761
24/01/2019 89.70p 89.81p 89.01p 89.70p 477472
23/01/2019 89.50p 90.40p 88.78p 89.70p 264980
22/01/2019 89.50p 89.50p 88.60p 89.00p 178501
21/01/2019 89.20p 89.78p 88.46p 89.50p 114686
18/01/2019 89.40p 89.40p 87.60p 89.20p 479673
17/01/2019 90.00p 90.00p 88.61p 89.40p 112170
16/01/2019 90.50p 90.50p 88.60p 90.00p 90167
15/01/2019 90.50p 90.50p 90.00p 90.50p 71044
14/01/2019 90.50p 91.00p 90.00p 90.50p 127152
11/01/2019 90.60p 90.63p 87.00p 90.50p 63143
10/01/2019 90.70p 90.84p 90.20p 90.60p 39372
09/01/2019 90.10p 91.19p 89.80p 90.60p 131645
08/01/2019 89.90p 90.39p 89.60p 90.10p 18053
07/01/2019 89.50p 90.19p 88.82p 89.80p 568238
04/01/2019 89.50p 89.50p 88.80p 89.50p 33997
03/01/2019 89.60p 89.60p 88.65p 89.50p 52586
02/01/2019 89.70p 89.70p 86.00p 89.70p 96481
31/12/2018 89.70p 89.80p 89.00p 89.70p 25944
28/12/2018 90.00p 90.00p 89.00p 89.70p 71053
27/12/2018 90.00p 90.00p 89.60p 90.00p 74188
24/12/2018 90.00p 90.00p 89.40p 90.00p 21791
21/12/2018 90.00p 90.00p 89.60p 90.00p 184261
20/12/2018 89.90p 90.40p 89.41p 90.00p 99558
19/12/2018 89.90p 90.40p 89.40p 89.40p 115149
18/12/2018 89.90p 90.40p 89.00p 89.90p 175341
17/12/2018 92.30p 92.40p 89.40p 89.90p 399395
14/12/2018 92.80p 92.80p 92.20p 92.30p 80486
13/12/2018 93.80p 93.80p 91.00p 92.40p 120577
12/12/2018 94.30p 94.30p 93.50p 93.80p 56622
11/12/2018 94.50p 94.50p 93.50p 94.30p 65963
10/12/2018 94.70p 94.70p 93.25p 94.50p 104588
07/12/2018 94.70p 95.00p 94.04p 94.70p 64023
06/12/2018 94.80p 94.80p 93.50p 94.70p 66780
05/12/2018 94.80p 94.80p 94.00p 94.00p 108702
04/12/2018 94.80p 94.80p 94.00p 94.80p 43714
03/12/2018 94.80p 95.60p 94.05p 94.80p 74838
30/11/2018 94.80p 95.60p 94.20p 94.80p 64690
29/11/2018 94.80p 95.21p 94.31p 94.80p 264245
28/11/2018 94.80p 95.21p 94.60p 94.60p 55549
27/11/2018 94.80p 95.60p 94.00p 95.00p 91882
26/11/2018 94.80p 95.00p 94.00p 94.80p 98587
23/11/2018 94.80p 95.02p 94.00p 94.80p 105840
22/11/2018 94.80p 95.22p 94.00p 94.80p 227010
21/11/2018 94.80p 95.38p 94.21p 94.80p 64130
20/11/2018 94.80p 95.40p 94.05p 94.60p 84886
19/11/2018 94.80p 95.47p 94.05p 94.80p 258633
16/11/2018 94.20p 95.58p 94.00p 94.80p 2231361
15/11/2018 94.20p 94.59p 93.80p 94.20p 200333
14/11/2018 94.10p 94.59p 93.60p 94.10p 224142
13/11/2018 94.10p 94.59p 94.10p 94.10p 283346
12/11/2018 94.00p 94.60p 93.54p 94.10p 267823
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

*Close Price adjusted for both dividends and splits