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
31/05/2011 90.50p 91.50p 90.25p 91.00p 71699
27/05/2011 89.00p 90.00p 89.00p 90.00p 17128
26/05/2011 88.00p 89.25p 86.75p 89.25p 84174
25/05/2011 87.72p 87.72p 86.39p 86.50p 27535
24/05/2011 85.00p 87.00p 85.00p 86.50p 64989
23/05/2011 84.50p 86.50p 84.50p 86.50p 31084
20/05/2011 85.50p 86.50p 85.37p 86.50p 65783
19/05/2011 85.50p 86.00p 84.75p 85.25p 41171
18/05/2011 84.50p 84.50p 83.75p 84.25p 32042
17/05/2011 84.50p 84.50p 82.45p 83.50p 89840
16/05/2011 83.75p 84.50p 83.45p 84.50p 25115
13/05/2011 84.00p 84.75p 83.00p 84.75p 117624
12/05/2011 84.00p 84.00p 82.94p 84.00p 28147
11/05/2011 82.50p 84.25p 82.50p 84.25p 93322
10/05/2011 83.00p 84.00p 82.50p 84.00p 78936
09/05/2011 84.00p 84.00p 82.50p 82.50p 51315
06/05/2011 84.00p 84.00p 82.50p 84.00p 21439
05/05/2011 82.75p 84.00p 82.50p 82.75p 15269
04/05/2011 84.00p 84.00p 82.45p 82.50p 36314
03/05/2011 83.00p 84.00p 82.50p 82.50p 19726
28/04/2011 84.75p 85.00p 82.20p 85.00p 11879
27/04/2011 84.30p 84.30p 83.00p 83.00p 25364
26/04/2011 81.50p 84.50p 81.50p 81.50p 18731
21/04/2011 82.50p 84.00p 82.00p 84.00p 66027
20/04/2011 84.00p 84.00p 83.00p 84.00p 20842
19/04/2011 83.75p 83.75p 81.50p 81.50p 20567
18/04/2011 83.50p 84.00p 81.25p 82.00p 56535
15/04/2011 83.50p 83.50p 81.00p 83.50p 46532
14/04/2011 81.50p 83.00p 81.00p 81.00p 60928
13/04/2011 82.00p 83.75p 81.50p 81.50p 41349
12/04/2011 83.50p 83.50p 81.50p 82.25p 96981
11/04/2011 83.50p 83.50p 81.51p 83.50p 34856
08/04/2011 82.75p 84.00p 81.63p 83.00p 76427
07/04/2011 82.50p 84.00p 81.25p 84.00p 18972
06/04/2011 83.50p 83.50p 80.75p 81.50p 86031
05/04/2011 83.25p 83.25p 81.51p 83.25p 77798
04/04/2011 83.00p 83.50p 81.50p 83.50p 54731
01/04/2011 83.50p 83.99p 81.75p 82.25p 31940
31/03/2011 83.50p 83.75p 81.50p 83.75p 38147
30/03/2011 81.00p 83.50p 81.00p 83.50p 26511
29/03/2011 84.25p 84.25p 81.25p 83.50p 53232
28/03/2011 83.75p 83.75p 81.30p 83.75p 30303
25/03/2011 80.50p 83.00p 80.50p 82.75p 64766
24/03/2011 80.75p 82.75p 80.75p 82.75p 3093
23/03/2011 82.00p 82.25p 80.25p 82.00p 48440
22/03/2011 81.50p 82.75p 80.25p 80.75p 94988
21/03/2011 83.25p 83.25p 79.75p 82.50p 54083
18/03/2011 83.25p 83.25p 79.75p 79.75p 79545
17/03/2011 79.25p 83.25p 79.25p 83.25p 40417
16/03/2011 82.00p 82.00p 79.50p 79.50p 21056
15/03/2011 82.00p 82.00p 79.00p 79.00p 153990
14/03/2011 81.00p 81.99p 79.50p 79.50p 58926
11/03/2011 81.00p 82.15p 81.00p 81.00p 52001
10/03/2011 82.75p 82.75p 79.50p 79.50p 20491
09/03/2011 82.25p 82.89p 80.75p 82.00p 112426
08/03/2011 81.25p 82.39p 80.50p 82.00p 104721
07/03/2011 82.50p 82.89p 81.00p 81.00p 8006
04/03/2011 82.00p 82.00p 79.00p 79.00p 118445
03/03/2011 79.75p 81.14p 79.25p 81.00p 52631
02/03/2011 82.50p 82.50p 78.25p 80.75p 159141
01/03/2011 82.00p 82.64p 80.25p 82.25p 110380
28/02/2011 80.50p 82.39p 80.50p 82.25p 44292
25/02/2011 81.75p 82.39p 80.00p 82.00p 47192
24/02/2011 82.25p 82.25p 79.75p 80.50p 98068
23/02/2011 82.50p 82.50p 80.00p 81.75p 35048
22/02/2011 82.75p 82.75p 79.75p 82.50p 69913
21/02/2011 81.50p 82.75p 80.00p 82.75p 31485
18/02/2011 82.00p 82.00p 79.75p 80.00p 49751
17/02/2011 79.50p 82.00p 79.50p 81.75p 55211
16/02/2011 81.75p 82.05p 79.50p 79.61p 62025
15/02/2011 79.50p 81.24p 79.50p 79.50p 31231
14/02/2011 81.00p 81.75p 79.50p 81.75p 30854
11/02/2011 78.75p 81.50p 78.75p 81.00p 25941
10/02/2011 81.00p 82.00p 78.68p 78.75p 221261
09/02/2011 82.00p 83.00p 81.00p 82.00p 26199
08/02/2011 83.00p 83.00p 81.00p 82.00p 83169
07/02/2011 83.00p 83.00p 79.45p 80.50p 36708
04/02/2011 83.25p 83.25p 80.39p 82.75p 6085
03/02/2011 83.25p 83.25p 81.50p 81.50p 38325
02/02/2011 83.50p 83.50p 80.15p 83.00p 45220
01/02/2011 81.50p 83.50p 81.50p 83.50p 50240
31/01/2011 81.75p 81.75p 79.25p 79.25p 89000
28/01/2011 81.75p 81.75p 79.26p 80.75p 26428
27/01/2011 82.50p 82.50p 80.50p 82.50p 16366
26/01/2011 83.00p 83.00p 80.75p 80.75p 38292
25/01/2011 82.75p 82.75p 82.20p 82.25p 93674
24/01/2011 83.50p 83.50p 79.00p 82.25p 127210
21/01/2011 83.50p 83.50p 80.50p 82.25p 72133
20/01/2011 82.00p 83.24p 80.25p 80.50p 89694
19/01/2011 84.00p 84.00p 82.50p 83.50p 44419
18/01/2011 83.75p 83.75p 81.75p 83.50p 62828
17/01/2011 84.00p 84.00p 81.75p 84.00p 48395
14/01/2011 84.00p 84.00p 82.00p 83.75p 4993
13/01/2011 84.50p 84.50p 81.75p 83.75p 40070
12/01/2011 82.00p 84.00p 82.00p 84.00p 30202
11/01/2011 82.00p 84.25p 81.75p 81.75p 58871
10/01/2011 84.00p 84.00p 82.00p 82.00p 11451
07/01/2011 81.75p 83.74p 81.75p 81.75p 8426
06/01/2011 81.75p 84.00p 81.75p 81.75p 37270
05/01/2011 84.00p 84.00p 81.50p 83.50p 45366
04/01/2011 82.50p 84.25p 80.00p 80.00p 35271
31/12/2010 84.25p 84.25p 82.11p 82.50p 5046
30/12/2010 82.00p 84.25p 82.00p 84.25p 18510
29/12/2010 82.00p 84.25p 82.00p 84.25p 38691
24/12/2010 82.00p 83.89p 80.25p 80.25p 10711
23/12/2010 83.75p 84.00p 80.00p 80.00p 55035
22/12/2010 83.00p 84.50p 82.26p 84.00p 268579
21/12/2010 81.25p 82.91p 78.25p 82.00p 130537
20/12/2010 79.25p 83.00p 79.25p 83.00p 139768
17/12/2010 82.00p 83.79p 81.89p 83.75p 199280
16/12/2010 81.00p 82.00p 79.00p 82.00p 14683
15/12/2010 82.00p 82.00p 79.75p 80.50p 53571
14/12/2010 81.00p 81.00p 79.03p 79.25p 62344
13/12/2010 82.00p 82.00p 79.15p 81.75p 26592
10/12/2010 82.00p 82.00p 79.00p 80.00p 102445
09/12/2010 80.00p 82.00p 78.00p 81.25p 75637
08/12/2010 80.50p 81.40p 80.00p 80.00p 56661
07/12/2010 82.75p 83.50p 80.03p 83.50p 61150
06/12/2010 78.75p 82.75p 78.75p 79.25p 39901
03/12/2010 79.50p 82.75p 79.50p 82.50p 17851
02/12/2010 78.50p 82.25p 78.00p 82.25p 25138
01/12/2010 80.00p 82.50p 80.00p 82.50p 33971
30/11/2010 78.50p 81.75p 78.02p 81.75p 69226
29/11/2010 78.50p 81.75p 78.50p 78.50p 73727
26/11/2010 83.50p 83.50p 78.75p 78.75p 11265
25/11/2010 81.00p 81.75p 79.00p 81.75p 81149
24/11/2010 79.00p 82.14p 79.00p 79.25p 20394
23/11/2010 83.50p 83.50p 80.00p 80.00p 13179
22/11/2010 82.75p 83.00p 82.75p 82.75p 28743
19/11/2010 82.25p 82.25p 79.50p 82.25p 15786
18/11/2010 81.00p 82.00p 79.00p 81.00p 34086
17/11/2010 79.50p 81.14p 78.75p 78.75p 26582
16/11/2010 81.25p 81.39p 80.50p 80.50p 14494
15/11/2010 79.50p 81.50p 79.50p 81.50p 39988
12/11/2010 82.25p 82.25p 79.50p 79.50p 40029
11/11/2010 79.25p 81.00p 78.75p 79.50p 59385
10/11/2010 79.25p 81.00p 79.25p 79.25p 41547
09/11/2010 80.50p 82.50p 79.00p 79.00p 59965
08/11/2010 80.50p 82.25p 80.50p 82.25p 5402
05/11/2010 82.50p 82.50p 79.25p 82.25p 20455
04/11/2010 82.25p 82.25p 80.25p 82.25p 22834
03/11/2010 83.00p 83.00p 79.00p 82.50p 79560
02/11/2010 80.00p 82.75p 80.00p 81.00p 59067
01/11/2010 83.50p 83.50p 78.75p 82.75p 49722
29/10/2010 81.75p 83.50p 81.00p 81.00p 38841
28/10/2010 83.25p 83.50p 82.00p 82.25p 52672
27/10/2010 79.00p 83.25p 79.00p 80.75p 10794
26/10/2010 83.50p 83.50p 78.75p 82.75p 169160
25/10/2010 83.75p 83.75p 81.00p 82.50p 39114
22/10/2010 83.00p 83.00p 80.61p 80.75p 94000
21/10/2010 84.00p 84.00p 80.50p 83.50p 46246
20/10/2010 81.25p 83.25p 80.50p 80.50p 6194
19/10/2010 83.00p 83.00p 81.75p 81.75p 4477
18/10/2010 83.00p 83.00p 80.00p 82.75p 36739
15/10/2010 83.75p 83.75p 81.50p 83.75p 20429
14/10/2010 83.25p 83.25p 82.00p 83.25p 86259
13/10/2010 79.00p 83.75p 79.00p 83.75p 71997
12/10/2010 79.25p 83.75p 79.25p 83.75p 138308
11/10/2010 84.00p 84.00p 83.49p 83.75p 6982
08/10/2010 80.00p 83.75p 80.00p 83.50p 82321
07/10/2010 80.25p 83.75p 79.25p 83.75p 16733
06/10/2010 82.50p 84.00p 80.00p 83.75p 40298
05/10/2010 82.50p 82.50p 81.00p 82.50p 20040
04/10/2010 82.00p 83.00p 82.00p 82.00p 15756
01/10/2010 78.25p 82.25p 78.25p 82.25p 35342
30/09/2010 82.25p 83.75p 78.00p 78.00p 50306
29/09/2010 82.50p 83.00p 80.25p 83.00p 19844
28/09/2010 83.75p 83.75p 80.25p 83.00p 67858
27/09/2010 79.00p 82.72p 79.00p 80.75p 56460
24/09/2010 80.25p 83.75p 80.25p 83.00p 479446
23/09/2010 80.00p 83.75p 80.00p 83.75p 19102
22/09/2010 80.25p 83.50p 80.25p 83.00p 17314
21/09/2010 83.50p 83.50p 80.00p 83.25p 31555
20/09/2010 83.50p 83.50p 80.00p 83.25p 103927
17/09/2010 84.25p 85.25p 80.96p 81.00p 193490
16/09/2010 84.75p 84.75p 82.25p 82.25p 53581
15/09/2010 85.00p 85.00p 82.36p 84.50p 10335
14/09/2010 84.50p 84.50p 82.00p 84.00p 37885
13/09/2010 82.25p 83.25p 80.80p 82.00p 88380
10/09/2010 84.00p 84.00p 81.00p 84.00p 98319
09/09/2010 85.00p 85.00p 82.00p 82.00p 32893
08/09/2010 84.25p 84.25p 82.00p 83.00p 52538
07/09/2010 85.00p 85.00p 82.00p 84.75p 51911
06/09/2010 84.75p 84.75p 81.96p 84.50p 42991
03/09/2010 85.00p 85.00p 81.95p 85.00p 31817
02/09/2010 82.25p 85.00p 82.25p 85.00p 17663
01/09/2010 85.00p 85.00p 83.00p 83.00p 22612
31/08/2010 85.00p 85.00p 84.48p 85.00p 29216
27/08/2010 85.00p 85.00p 84.48p 85.00p 45637
26/08/2010 81.75p 85.00p 81.50p 81.50p 17860
25/08/2010 84.00p 85.00p 81.80p 85.00p 183032
24/08/2010 84.75p 84.75p 82.00p 84.75p 20783
23/08/2010 85.00p 85.00p 82.00p 84.50p 15476
20/08/2010 85.25p 85.25p 82.00p 82.00p 13669
19/08/2010 82.00p 85.50p 81.75p 81.75p 41613
18/08/2010 86.50p 86.50p 81.80p 85.50p 6185
17/08/2010 84.00p 85.00p 84.00p 84.00p 27323
16/08/2010 84.00p 84.00p 82.25p 84.00p 14014
13/08/2010 84.00p 85.25p 84.00p 84.00p 12622
12/08/2010 86.00p 86.00p 85.00p 86.00p 11464

*Close Price adjusted for both dividends and splits