F&C UK Real Estate Investments Limited (FCRE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C UK Real Estate Investments Limited

Date Open High Low Close* Volume
26/04/2019 94.00p 95.25p 93.40p 93.40p 312205
25/04/2019 94.20p 95.40p 93.80p 95.40p 239344
24/04/2019 94.20p 95.09p 94.20p 94.80p 165172
23/04/2019 94.80p 94.80p 94.00p 94.80p 121474
18/04/2019 95.20p 95.20p 94.10p 94.20p 163632
17/04/2019 95.00p 95.40p 93.92p 95.20p 136796
16/04/2019 94.40p 95.00p 93.95p 94.20p 142329
15/04/2019 94.00p 94.23p 93.00p 93.60p 164197
12/04/2019 92.80p 94.00p 92.30p 94.00p 269208
11/04/2019 92.00p 93.60p 91.40p 93.60p 385793
10/04/2019 92.00p 92.00p 90.80p 90.80p 160821
09/04/2019 92.40p 92.60p 90.97p 91.00p 403099
08/04/2019 90.80p 91.60p 90.80p 91.60p 160092
05/04/2019 90.40p 91.20p 90.40p 91.20p 151087
04/04/2019 90.00p 91.60p 90.00p 91.60p 142108
03/04/2019 90.40p 91.20p 90.00p 91.20p 207171
02/04/2019 89.80p 90.40p 89.54p 90.40p 151203
01/04/2019 87.80p 89.99p 87.80p 89.20p 146818
29/03/2019 88.00p 88.80p 87.20p 87.60p 190939
28/03/2019 85.40p 88.00p 85.03p 88.00p 237174
27/03/2019 85.40p 86.40p 85.00p 85.80p 97840
26/03/2019 84.40p 85.00p 84.00p 84.00p 420220
25/03/2019 86.20p 86.97p 84.08p 84.40p 319145
22/03/2019 87.00p 88.00p 86.20p 86.60p 113187
21/03/2019 87.40p 87.80p 87.00p 87.60p 250090
20/03/2019 87.80p 89.00p 87.20p 87.20p 232682
19/03/2019 88.80p 89.40p 87.80p 87.80p 216158
18/03/2019 90.00p 90.00p 88.44p 89.00p 322110
15/03/2019 89.00p 90.40p 87.80p 87.80p 915052
14/03/2019 88.60p 89.80p 88.60p 89.40p 76812
13/03/2019 89.60p 91.00p 89.50p 91.00p 137660
12/03/2019 90.20p 90.20p 89.46p 89.60p 80724
11/03/2019 89.00p 90.80p 89.00p 89.00p 85311
08/03/2019 89.00p 90.20p 89.00p 90.20p 115156
07/03/2019 89.20p 90.04p 89.20p 90.00p 98134
06/03/2019 90.00p 91.00p 89.30p 89.60p 99811
05/03/2019 88.80p 90.00p 88.80p 89.80p 166589
04/03/2019 89.80p 89.80p 89.40p 89.80p 71592
01/03/2019 90.60p 90.60p 88.60p 89.60p 205858
28/02/2019 89.60p 90.18p 87.80p 87.80p 159878
27/02/2019 89.60p 90.60p 89.47p 90.40p 215365
26/02/2019 90.00p 90.80p 89.00p 90.00p 93966
25/02/2019 90.20p 91.40p 89.80p 91.20p 183854
22/02/2019 90.20p 90.70p 89.89p 90.60p 60797
21/02/2019 92.40p 92.40p 89.60p 90.00p 200907
20/02/2019 92.40p 92.40p 91.00p 91.60p 114464
19/02/2019 92.40p 92.40p 91.15p 91.40p 82696
18/02/2019 92.40p 92.40p 91.00p 92.40p 143975
15/02/2019 92.40p 92.40p 91.00p 91.80p 105919
14/02/2019 93.00p 93.00p 91.00p 92.40p 185718
13/02/2019 91.40p 92.60p 91.40p 91.40p 78298
12/02/2019 91.40p 92.67p 91.40p 92.40p 97595
11/02/2019 91.60p 93.00p 91.60p 93.00p 63952
08/02/2019 92.00p 92.71p 92.00p 92.40p 61009
07/02/2019 91.00p 92.20p 91.00p 91.78p 66746
06/02/2019 91.00p 92.20p 91.00p 91.60p 96063
05/02/2019 92.40p 92.40p 91.20p 91.80p 181177
04/02/2019 91.00p 92.40p 91.00p 92.20p 105296
01/02/2019 90.00p 92.80p 90.00p 92.60p 419046
31/01/2019 90.80p 92.00p 89.02p 90.00p 149866
30/01/2019 87.60p 90.80p 87.60p 90.80p 619803
29/01/2019 87.60p 89.00p 87.31p 88.20p 174574
28/01/2019 88.80p 89.00p 87.20p 87.40p 387224
25/01/2019 88.00p 88.80p 86.80p 88.80p 169264
24/01/2019 89.40p 90.20p 87.40p 87.40p 181431
23/01/2019 92.00p 92.00p 89.40p 89.80p 155882
22/01/2019 93.80p 94.64p 91.40p 91.40p 384286
21/01/2019 94.00p 95.16p 94.00p 94.40p 209282
18/01/2019 94.80p 96.00p 94.52p 94.80p 153998
17/01/2019 94.40p 95.40p 94.00p 95.00p 144640
16/01/2019 94.40p 95.80p 94.40p 95.00p 104066
15/01/2019 95.00p 95.80p 94.40p 94.40p 130037
14/01/2019 95.40p 96.20p 94.60p 94.60p 113352
11/01/2019 96.00p 96.80p 95.00p 95.80p 310351
10/01/2019 97.80p 98.99p 96.20p 96.20p 578650
09/01/2019 99.20p 99.40p 98.00p 98.40p 146069
08/01/2019 97.60p 99.00p 97.60p 98.00p 423093
07/01/2019 98.20p 98.20p 97.00p 97.40p 194618
04/01/2019 94.60p 98.00p 94.60p 96.60p 377847
03/01/2019 94.00p 95.40p 93.00p 94.80p 256893
02/01/2019 91.80p 93.80p 90.00p 93.40p 323806
31/12/2018 91.80p 92.20p 90.40p 92.20p 74021
28/12/2018 91.40p 91.60p 90.40p 90.40p 120710
27/12/2018 90.40p 91.40p 89.80p 91.00p 112433
24/12/2018 90.00p 91.40p 89.50p 90.00p 122335
21/12/2018 90.20p 90.21p 89.20p 90.00p 825325
20/12/2018 91.40p 91.40p 89.36p 90.00p 289892
19/12/2018 89.60p 92.40p 89.60p 91.60p 296891
18/12/2018 86.60p 89.60p 85.60p 89.00p 431209
17/12/2018 85.00p 86.80p 85.00p 86.80p 500439
14/12/2018 82.00p 86.00p 82.00p 86.00p 228058
13/12/2018 82.40p 84.14p 81.20p 82.20p 318073
12/12/2018 82.60p 83.97p 82.40p 83.40p 216451
11/12/2018 84.60p 84.64p 82.00p 82.20p 149608
10/12/2018 84.80p 86.00p 84.00p 84.00p 171219
07/12/2018 86.00p 86.00p 84.80p 84.80p 91946
06/12/2018 85.80p 86.45p 84.80p 85.80p 170482
05/12/2018 86.40p 86.67p 85.40p 85.80p 150572
04/12/2018 87.80p 87.80p 86.00p 86.00p 114912
03/12/2018 88.00p 89.00p 86.00p 86.00p 170494
30/11/2018 87.80p 88.40p 87.40p 88.20p 130850
29/11/2018 88.20p 89.00p 87.60p 88.00p 208670
28/11/2018 89.00p 89.00p 87.80p 88.20p 222834
27/11/2018 88.40p 89.00p 88.40p 88.40p 280311
26/11/2018 88.20p 88.80p 88.20p 88.40p 76288
23/11/2018 88.20p 88.80p 87.40p 87.40p 302368
22/11/2018 89.40p 89.40p 87.40p 87.40p 181096
21/11/2018 88.40p 88.80p 87.40p 88.00p 422124
20/11/2018 88.80p 88.89p 88.20p 88.80p 151663
19/11/2018 88.20p 89.20p 88.20p 88.40p 120427
16/11/2018 88.40p 89.80p 88.00p 88.00p 162892
15/11/2018 90.40p 90.60p 88.40p 89.60p 209930
14/11/2018 94.40p 94.40p 90.20p 90.20p 298014
13/11/2018 94.00p 94.00p 93.00p 93.00p 154406
12/11/2018 93.80p 94.60p 93.80p 93.80p 69358
09/11/2018 93.80p 94.60p 93.80p 93.80p 96535
08/11/2018 93.60p 94.40p 93.60p 93.80p 91252
07/11/2018 93.40p 94.00p 93.00p 93.40p 90291
06/11/2018 94.40p 94.40p 93.40p 93.40p 91242
05/11/2018 94.40p 94.40p 93.40p 93.60p 188859
02/11/2018 94.20p 95.00p 93.40p 93.60p 175830
01/11/2018 94.00p 95.20p 94.00p 94.00p 78703
31/10/2018 96.40p 96.40p 94.00p 94.00p 183844
30/10/2018 96.60p 96.60p 94.40p 94.40p 41672
29/10/2018 94.80p 96.00p 94.60p 94.60p 47561
26/10/2018 95.00p 95.80p 94.40p 94.40p 129894
25/10/2018 96.00p 96.00p 94.80p 95.00p 94638
24/10/2018 96.00p 97.00p 95.88p 96.00p 99268
23/10/2018 96.00p 96.80p 95.80p 96.80p 93742
22/10/2018 95.80p 96.80p 95.61p 96.20p 62192
19/10/2018 96.60p 96.68p 95.40p 96.00p 39502
18/10/2018 96.60p 96.60p 95.40p 96.20p 80822
17/10/2018 96.60p 96.67p 95.14p 96.40p 176974
16/10/2018 96.20p 96.20p 95.00p 95.60p 114970
15/10/2018 96.60p 97.20p 94.40p 94.40p 382903
12/10/2018 95.00p 97.20p 95.00p 95.60p 71136
11/10/2018 97.40p 97.40p 95.20p 95.20p 214607
10/10/2018 97.00p 98.40p 96.44p 98.40p 271338
09/10/2018 94.60p 96.80p 94.60p 96.60p 254972
08/10/2018 95.00p 95.98p 94.60p 94.60p 121244
05/10/2018 96.80p 96.80p 94.80p 95.00p 192887
04/10/2018 96.80p 96.80p 95.80p 96.20p 143265
03/10/2018 96.80p 96.80p 95.80p 95.80p 86089
02/10/2018 97.20p 97.20p 95.80p 96.20p 147199
01/10/2018 96.20p 97.20p 95.60p 96.00p 233274
28/09/2018 95.00p 96.20p 94.69p 95.60p 396004
27/09/2018 94.00p 94.40p 93.80p 94.40p 122009
26/09/2018 94.60p 95.20p 93.40p 93.40p 351349
25/09/2018 95.40p 95.40p 94.60p 94.60p 198363
24/09/2018 94.40p 95.00p 94.20p 94.20p 110760
21/09/2018 94.60p 95.00p 94.40p 95.00p 234521
20/09/2018 94.60p 95.40p 94.40p 94.60p 157830
19/09/2018 95.40p 95.40p 94.20p 94.40p 225259
18/09/2018 94.60p 95.26p 94.00p 94.40p 206277
17/09/2018 94.20p 95.06p 94.00p 94.40p 205965
14/09/2018 94.40p 95.60p 94.20p 94.80p 157824
13/09/2018 95.00p 95.80p 94.40p 95.80p 295105
12/09/2018 96.40p 96.56p 95.00p 95.60p 423758
11/09/2018 98.00p 98.00p 96.00p 96.60p 169334
10/09/2018 97.60p 97.80p 95.20p 95.20p 249823
07/09/2018 96.80p 98.80p 95.60p 98.80p 284383
06/09/2018 98.00p 98.00p 96.80p 98.00p 152213
05/09/2018 98.00p 98.00p 96.80p 97.40p 61790
04/09/2018 97.80p 97.99p 96.80p 97.00p 89727
03/09/2018 99.00p 99.00p 96.80p 96.80p 257920
31/08/2018 98.00p 98.99p 97.60p 98.80p 140499
30/08/2018 97.60p 99.24p 97.60p 98.00p 204235
29/08/2018 97.60p 100.00p 97.10p 100.00p 234284
28/08/2018 96.00p 97.60p 96.00p 97.60p 88097
24/08/2018 96.20p 97.00p 96.20p 97.00p 269462
23/08/2018 97.00p 97.11p 96.20p 97.00p 145858
22/08/2018 96.80p 96.80p 96.00p 96.00p 180832
21/08/2018 96.80p 97.00p 96.20p 96.20p 93430
20/08/2018 95.80p 96.80p 95.80p 96.80p 154982
17/08/2018 96.80p 96.80p 96.00p 96.60p 181926
16/08/2018 95.80p 97.80p 95.80p 97.80p 95658
15/08/2018 96.40p 97.60p 95.80p 95.80p 219054
14/08/2018 98.20p 98.20p 96.20p 96.60p 197177
13/08/2018 96.80p 97.40p 96.40p 96.40p 135777
10/08/2018 98.00p 98.00p 96.72p 97.60p 115843
09/08/2018 98.40p 98.40p 97.00p 97.80p 81196
08/08/2018 98.40p 98.40p 97.33p 97.40p 177074
07/08/2018 98.40p 98.40p 97.20p 98.40p 137722
06/08/2018 98.00p 98.20p 96.80p 98.00p 84552
03/08/2018 96.40p 99.00p 96.00p 98.00p 345989
02/08/2018 96.40p 97.20p 96.00p 96.20p 531975
01/08/2018 96.00p 96.40p 95.16p 96.40p 210388
31/07/2018 95.00p 96.00p 95.00p 95.40p 342427
30/07/2018 95.00p 96.00p 95.00p 95.60p 314131
27/07/2018 94.80p 96.00p 94.80p 96.00p 132282
26/07/2018 96.00p 96.00p 94.70p 95.80p 185232
25/07/2018 95.80p 96.00p 94.60p 94.60p 258384
24/07/2018 97.00p 97.00p 95.80p 95.80p 321806
23/07/2018 96.80p 96.80p 96.00p 96.00p 80458
20/07/2018 98.60p 98.60p 95.20p 96.80p 651389
19/07/2018 97.20p 99.40p 97.20p 97.60p 372336
18/07/2018 98.00p 98.00p 97.40p 97.60p 126345
17/07/2018 98.00p 98.00p 97.20p 97.60p 132120
16/07/2018 97.80p 97.80p 96.80p 97.20p 114828
13/07/2018 97.40p 97.74p 96.40p 97.60p 192235

*Close Price adjusted for both dividends and splits