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
12/03/2012 73.25p 73.50p 72.25p 72.25p 56222
09/03/2012 74.25p 74.25p 72.50p 72.50p 14522
08/03/2012 74.50p 74.59p 73.00p 73.00p 145849
07/03/2012 74.25p 75.00p 72.50p 72.50p 58581
06/03/2012 75.50p 75.69p 74.25p 75.25p 87012
05/03/2012 75.75p 76.00p 74.50p 74.50p 50451
02/03/2012 76.00p 77.00p 74.75p 77.00p 33061
01/03/2012 75.50p 75.99p 75.25p 75.50p 27426
29/02/2012 75.45p 76.00p 75.00p 76.00p 100895
28/02/2012 76.50p 76.62p 75.75p 76.25p 9819
27/02/2012 75.75p 75.75p 74.50p 74.50p 58281
24/02/2012 77.00p 77.00p 75.50p 75.50p 81017
23/02/2012 76.25p 76.49p 75.75p 76.00p 39925
22/02/2012 76.00p 76.75p 75.75p 76.50p 40124
21/02/2012 76.50p 78.00p 76.11p 76.75p 75950
20/02/2012 77.50p 78.09p 76.50p 77.50p 83914
17/02/2012 77.00p 77.50p 76.50p 77.50p 257842
16/02/2012 77.00p 77.20p 76.50p 76.50p 32469
15/02/2012 77.00p 77.74p 75.50p 76.75p 121584
14/02/2012 78.25p 78.50p 75.00p 75.00p 103651
13/02/2012 78.25p 78.50p 77.25p 78.00p 96343
10/02/2012 77.00p 78.24p 76.25p 77.25p 46545
09/02/2012 77.25p 78.50p 77.25p 78.25p 95405
08/02/2012 77.50p 78.25p 76.75p 77.00p 78338
07/02/2012 78.00p 78.00p 77.50p 77.50p 116369
06/02/2012 78.50p 78.50p 77.50p 78.00p 102949
03/02/2012 78.25p 78.29p 77.50p 78.25p 88373
02/02/2012 78.50p 78.50p 78.00p 78.00p 36555
01/02/2012 77.00p 78.29p 77.00p 77.50p 97014
31/01/2012 78.25p 78.25p 77.00p 78.25p 81180
30/01/2012 78.25p 78.25p 76.54p 77.75p 77718
27/01/2012 78.00p 78.11p 78.00p 78.00p 33717
26/01/2012 78.00p 78.11p 77.75p 77.75p 16311
25/01/2012 78.25p 78.50p 76.50p 78.00p 59382
24/01/2012 78.25p 78.49p 77.50p 77.50p 84445
23/01/2012 78.50p 78.50p 78.00p 78.25p 93906
20/01/2012 77.50p 78.49p 76.79p 78.25p 80499
19/01/2012 73.25p 76.75p 73.25p 76.75p 204004
18/01/2012 73.00p 73.50p 72.75p 73.50p 32794
17/01/2012 72.00p 73.00p 72.00p 73.00p 75891
16/01/2012 72.00p 72.00p 71.25p 71.75p 182375
13/01/2012 71.75p 72.00p 71.01p 72.00p 154630
12/01/2012 70.50p 71.50p 70.50p 71.25p 120135
11/01/2012 71.00p 71.00p 70.00p 70.00p 16368
10/01/2012 70.00p 70.59p 70.00p 70.50p 78804
09/01/2012 69.50p 69.50p 69.00p 69.00p 84797
06/01/2012 69.25p 69.75p 69.00p 69.75p 56138
05/01/2012 69.50p 69.50p 69.00p 69.25p 73717
04/01/2012 69.00p 69.05p 68.50p 68.50p 98418
03/01/2012 69.50p 69.50p 67.00p 69.00p 64286
30/12/2011 68.75p 69.00p 68.28p 69.00p 13485
29/12/2011 68.25p 69.00p 67.45p 68.50p 52360
28/12/2011 66.50p 68.50p 66.50p 66.50p 37034
23/12/2011 66.50p 68.00p 66.50p 66.50p 42359
22/12/2011 67.25p 67.44p 66.50p 66.50p 48856
21/12/2011 68.00p 68.00p 66.51p 67.50p 33014
20/12/2011 68.00p 68.00p 67.00p 67.00p 80235
19/12/2011 67.00p 69.00p 67.00p 69.00p 38800
16/12/2011 68.25p 68.50p 66.25p 66.25p 204127
15/12/2011 69.00p 69.00p 67.92p 68.50p 57703
14/12/2011 69.50p 70.00p 68.50p 69.00p 102555
13/12/2011 72.75p 72.75p 69.00p 69.00p 94006
12/12/2011 72.50p 73.75p 70.75p 70.75p 55017
09/12/2011 72.00p 73.25p 71.93p 72.50p 37965
08/12/2011 72.75p 73.49p 71.25p 73.25p 104189
07/12/2011 71.25p 72.75p 71.25p 72.50p 33286
06/12/2011 71.75p 72.50p 71.00p 72.50p 46819
05/12/2011 72.00p 72.99p 72.00p 72.00p 82199
02/12/2011 72.99p 73.25p 72.00p 73.25p 76255
01/12/2011 73.00p 73.40p 72.00p 72.00p 34855
30/11/2011 72.50p 72.50p 71.75p 72.00p 102077
29/11/2011 72.00p 72.50p 72.00p 72.00p 48849
28/11/2011 73.25p 73.25p 72.00p 72.38p 60491
25/11/2011 71.75p 72.25p 70.50p 70.50p 90344
24/11/2011 71.50p 73.00p 71.25p 72.50p 57110
23/11/2011 72.75p 73.00p 71.00p 71.00p 46105
22/11/2011 73.00p 73.00p 72.50p 72.50p 134490
21/11/2011 72.75p 73.25p 72.25p 72.75p 55781
18/11/2011 73.00p 73.50p 72.75p 72.75p 200104
17/11/2011 73.25p 74.00p 73.00p 74.00p 45974
16/11/2011 73.50p 74.25p 73.25p 73.25p 69426
15/11/2011 75.00p 75.00p 73.00p 73.00p 64394
14/11/2011 75.00p 75.50p 74.75p 75.50p 40610
11/11/2011 74.00p 75.00p 74.00p 75.00p 72254
10/11/2011 74.00p 74.00p 73.25p 73.25p 33106
09/11/2011 75.00p 75.00p 73.00p 74.00p 11734
08/11/2011 75.25p 75.40p 73.00p 73.00p 104881
07/11/2011 74.50p 76.00p 74.25p 76.00p 146821
04/11/2011 74.00p 76.00p 74.00p 75.50p 169242
03/11/2011 76.00p 76.00p 74.00p 74.75p 6641
02/11/2011 74.00p 74.28p 73.50p 74.00p 219221
01/11/2011 74.50p 76.00p 74.00p 74.00p 55661
31/10/2011 75.00p 77.00p 74.50p 74.50p 18102
28/10/2011 77.00p 77.00p 74.50p 76.75p 74284
27/10/2011 76.50p 77.00p 74.50p 76.75p 47294
26/10/2011 74.75p 75.00p 74.50p 74.50p 40771
25/10/2011 75.00p 76.75p 74.50p 74.50p 43759
24/10/2011 77.25p 77.25p 76.99p 77.25p 2437
21/10/2011 75.50p 76.50p 75.50p 75.75p 36022
20/10/2011 76.00p 76.00p 75.50p 75.50p 28156
19/10/2011 76.00p 76.25p 76.00p 76.25p 53307
18/10/2011 77.00p 77.00p 74.75p 74.75p 77237
17/10/2011 78.00p 78.51p 76.00p 77.75p 41604
14/10/2011 79.00p 79.00p 76.75p 77.50p 155335
13/10/2011 76.50p 78.62p 76.50p 78.00p 13136
12/10/2011 77.50p 78.75p 76.50p 76.50p 59952
11/10/2011 77.75p 77.75p 75.67p 77.25p 31003
10/10/2011 75.75p 77.75p 75.75p 77.50p 58121
07/10/2011 76.50p 76.50p 75.50p 75.50p 176623
06/10/2011 77.50p 77.50p 76.00p 76.00p 67954
05/10/2011 77.50p 77.50p 75.50p 77.25p 110343
04/10/2011 76.25p 77.00p 75.50p 75.50p 91830
03/10/2011 76.00p 78.60p 75.50p 77.75p 59570
30/09/2011 78.00p 79.39p 76.00p 76.00p 40027
29/09/2011 77.00p 79.14p 77.00p 78.13p 32655
28/09/2011 77.00p 78.25p 77.00p 77.50p 28999
27/09/2011 77.00p 79.24p 77.00p 77.00p 81007
26/09/2011 77.00p 78.00p 75.50p 75.50p 45809
23/09/2011 79.50p 79.50p 75.50p 75.50p 34948
22/09/2011 77.00p 78.24p 76.50p 76.50p 19149
21/09/2011 79.50p 79.50p 77.00p 77.00p 18711
20/09/2011 77.50p 79.75p 77.50p 79.50p 34096
19/09/2011 77.25p 80.00p 76.50p 76.50p 53491
16/09/2011 78.50p 79.50p 76.25p 76.25p 208606
15/09/2011 79.00p 79.86p 77.25p 77.25p 105947
14/09/2011 77.25p 79.25p 77.25p 77.25p 7276
13/09/2011 78.75p 80.00p 77.25p 80.00p 38407
12/09/2011 78.25p 78.50p 77.25p 77.25p 16428
09/09/2011 79.50p 79.50p 78.50p 79.12p 6522
08/09/2011 81.00p 81.00p 78.00p 80.25p 70934
07/09/2011 79.50p 80.25p 79.00p 79.00p 76974
06/09/2011 78.75p 80.25p 78.00p 80.25p 57330
05/09/2011 78.00p 79.75p 77.00p 79.75p 48740
02/09/2011 79.75p 80.00p 77.00p 77.00p 50081
01/09/2011 80.50p 81.00p 78.00p 78.25p 185802
31/08/2011 81.00p 81.00p 80.00p 81.00p 39063
30/08/2011 79.50p 81.75p 78.26p 80.00p 53485
26/08/2011 77.75p 78.25p 76.50p 76.50p 37808
25/08/2011 79.50p 80.00p 78.25p 80.00p 36694
24/08/2011 76.50p 79.75p 76.50p 79.75p 36829
23/08/2011 76.25p 78.50p 76.00p 78.50p 36085
22/08/2011 75.50p 77.75p 75.00p 75.00p 41262
19/08/2011 76.50p 76.50p 75.00p 75.00p 66842
18/08/2011 79.00p 81.00p 75.50p 75.50p 85813
17/08/2011 78.50p 81.00p 77.50p 81.00p 52328
16/08/2011 77.50p 78.83p 77.50p 77.50p 49355
15/08/2011 76.00p 78.50p 76.00p 76.00p 65576
12/08/2011 76.00p 78.50p 76.00p 76.50p 75428
11/08/2011 75.50p 77.00p 74.00p 77.00p 63911
10/08/2011 75.75p 76.00p 72.75p 75.50p 80979
09/08/2011 70.00p 74.50p 69.50p 74.50p 197555
08/08/2011 71.00p 74.34p 71.00p 71.25p 199328
05/08/2011 75.75p 75.75p 73.00p 73.00p 180295
04/08/2011 79.25p 80.00p 76.00p 76.00p 105271
03/08/2011 79.75p 81.00p 79.00p 79.00p 132457
02/08/2011 80.25p 81.75p 80.25p 81.75p 31555
01/08/2011 80.25p 81.75p 80.00p 81.50p 103785
29/07/2011 81.50p 81.72p 80.00p 80.00p 120498
28/07/2011 81.00p 82.00p 81.00p 82.00p 51795
27/07/2011 82.00p 82.00p 81.00p 82.00p 61791
26/07/2011 81.50p 83.00p 81.50p 81.50p 79053
25/07/2011 81.76p 83.50p 80.00p 83.50p 36942
22/07/2011 82.25p 83.50p 82.00p 83.00p 67853
21/07/2011 83.25p 83.50p 82.00p 82.25p 20672
20/07/2011 84.00p 84.50p 82.25p 82.25p 21183
19/07/2011 84.50p 84.50p 82.25p 82.25p 21306
18/07/2011 82.50p 83.50p 82.25p 83.00p 86229
15/07/2011 83.00p 83.50p 81.25p 81.25p 89164
14/07/2011 82.75p 83.50p 82.50p 82.75p 65996
13/07/2011 84.50p 84.50p 83.00p 83.00p 35669
12/07/2011 85.00p 85.00p 83.00p 83.00p 74926
11/07/2011 88.00p 88.00p 84.00p 84.00p 133757
08/07/2011 86.75p 86.75p 85.00p 85.00p 57590
07/07/2011 88.25p 88.25p 85.25p 85.25p 108051
06/07/2011 86.75p 87.25p 86.25p 86.25p 82330
05/07/2011 87.00p 87.83p 86.25p 87.75p 37035
04/07/2011 90.25p 90.25p 87.00p 87.50p 91449
01/07/2011 91.00p 91.00p 88.50p 89.00p 104460
30/06/2011 89.00p 90.00p 89.00p 90.00p 19956
29/06/2011 90.00p 90.00p 89.13p 89.75p 150361
28/06/2011 91.00p 91.00p 89.50p 89.50p 52586
27/06/2011 91.25p 91.25p 89.50p 90.00p 14317
24/06/2011 90.00p 90.00p 89.50p 90.00p 86489
23/06/2011 90.00p 90.00p 89.50p 89.50p 38228
22/06/2011 92.00p 92.00p 89.50p 89.50p 105000
21/06/2011 90.75p 92.00p 90.00p 91.75p 100522
20/06/2011 93.75p 93.75p 90.25p 90.25p 134422
17/06/2011 92.50p 95.25p 92.00p 93.00p 1123225
16/06/2011 92.25p 92.25p 91.50p 91.50p 120985
15/06/2011 92.25p 92.75p 91.50p 92.50p 340515
14/06/2011 91.00p 93.00p 90.00p 93.00p 274088
13/06/2011 89.25p 91.50p 89.25p 91.00p 38911
10/06/2011 89.75p 92.00p 89.00p 91.75p 185790
09/06/2011 87.00p 89.00p 87.00p 88.25p 105856
08/06/2011 87.00p 87.50p 86.75p 86.75p 37595
07/06/2011 87.00p 88.78p 86.00p 86.00p 86178
06/06/2011 87.50p 88.84p 86.75p 86.75p 65373
03/06/2011 90.00p 90.00p 88.00p 88.25p 23124
02/06/2011 88.22p 88.25p 88.22p 88.25p 16942
01/06/2011 89.00p 90.00p 87.25p 90.00p 79278

*Close Price adjusted for both dividends and splits