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
11/08/2010 84.00p 86.00p 82.50p 82.50p 29016
10/08/2010 84.75p 85.50p 83.75p 83.75p 23742
09/08/2010 86.00p 86.00p 83.00p 83.25p 211691
06/08/2010 86.50p 86.70p 85.00p 86.50p 49017
05/08/2010 86.75p 86.75p 85.50p 85.50p 7657
04/08/2010 86.75p 86.75p 86.24p 86.50p 44851
03/08/2010 86.00p 86.25p 86.00p 86.25p 46500
02/08/2010 86.00p 86.00p 83.75p 86.00p 30115
30/07/2010 82.75p 85.75p 82.00p 82.00p 20919
29/07/2010 86.00p 86.50p 82.25p 83.50p 81832
28/07/2010 82.25p 86.00p 82.25p 85.75p 27153
27/07/2010 86.00p 86.00p 82.50p 86.00p 80941
26/07/2010 85.50p 85.75p 85.50p 85.75p 67447
23/07/2010 86.25p 86.25p 82.00p 85.50p 120353
22/07/2010 86.00p 86.00p 85.75p 86.00p 26830
21/07/2010 86.00p 86.00p 85.75p 86.00p 15282
20/07/2010 85.00p 86.00p 84.00p 84.00p 73245
19/07/2010 82.00p 85.00p 81.75p 81.75p 38799
16/07/2010 83.00p 84.75p 83.00p 83.00p 66856
15/07/2010 85.00p 85.00p 82.00p 85.00p 12540
14/07/2010 84.75p 85.00p 82.00p 82.25p 72222
13/07/2010 80.50p 85.00p 80.50p 85.00p 12671
12/07/2010 84.25p 84.25p 80.45p 84.00p 11961
09/07/2010 84.50p 84.50p 81.00p 84.50p 74258
08/07/2010 84.25p 84.25p 81.50p 84.25p 27195
07/07/2010 80.00p 84.25p 80.00p 84.25p 10245
06/07/2010 80.25p 84.25p 80.00p 83.75p 39761
05/07/2010 80.00p 84.00p 80.00p 82.25p 17042
02/07/2010 80.00p 83.99p 80.00p 80.00p 21168
01/07/2010 84.25p 84.50p 80.00p 80.00p 33406
30/06/2010 83.25p 84.50p 81.00p 84.25p 25442
29/06/2010 84.00p 84.00p 82.00p 82.00p 15395
28/06/2010 84.50p 84.50p 83.82p 84.25p 20008
25/06/2010 84.00p 84.00p 82.50p 82.50p 26779
24/06/2010 84.00p 84.00p 80.50p 80.50p 2533
23/06/2010 81.00p 84.00p 81.00p 84.00p 22488
22/06/2010 84.75p 84.75p 80.00p 84.00p 42928
21/06/2010 82.00p 85.07p 81.50p 81.75p 35466
18/06/2010 84.00p 84.00p 81.00p 81.50p 104888
17/06/2010 85.00p 85.50p 84.00p 85.50p 25344
16/06/2010 85.75p 85.75p 84.00p 85.00p 11796
15/06/2010 83.00p 85.14p 83.00p 84.00p 20496
14/06/2010 83.00p 85.14p 82.44p 83.00p 34798
11/06/2010 84.00p 85.14p 83.00p 83.25p 2440
10/06/2010 83.50p 83.50p 83.00p 83.50p 15497
09/06/2010 81.00p 83.64p 80.00p 80.00p 45748
08/06/2010 82.00p 85.00p 81.50p 81.50p 55580
07/06/2010 82.00p 84.39p 82.00p 82.00p 19661
04/06/2010 82.50p 85.10p 82.00p 82.00p 46239
03/06/2010 86.00p 86.00p 85.10p 86.00p 22949
02/06/2010 82.50p 85.00p 82.20p 82.50p 269968
01/06/2010 84.25p 86.00p 82.45p 86.00p 33809
28/05/2010 82.50p 84.25p 81.97p 82.25p 39572
27/05/2010 82.00p 84.25p 82.00p 84.25p 15380
26/05/2010 81.00p 83.75p 81.00p 81.00p 23984
25/05/2010 81.50p 84.75p 79.25p 80.75p 51513
24/05/2010 85.00p 85.25p 84.99p 85.25p 11783
21/05/2010 85.00p 85.00p 82.35p 85.00p 41644
20/05/2010 85.25p 85.25p 81.50p 81.50p 13092
19/05/2010 85.00p 85.00p 82.25p 84.25p 137402
18/05/2010 82.25p 85.25p 82.25p 83.25p 20275
17/05/2010 81.00p 85.25p 81.00p 84.00p 25305
14/05/2010 85.25p 85.25p 81.00p 81.00p 12005
13/05/2010 85.25p 85.25p 85.25p 85.25p 298
12/05/2010 84.25p 84.75p 81.00p 84.75p 39596
11/05/2010 82.00p 84.50p 80.05p 81.75p 90646
10/05/2010 82.00p 83.39p 78.00p 82.75p 68523
07/05/2010 82.00p 85.00p 77.00p 77.00p 93280
06/05/2010 85.75p 85.75p 82.00p 82.00p 40532
05/05/2010 84.00p 86.25p 82.00p 82.75p 236955
04/05/2010 84.00p 86.00p 82.20p 82.50p 46920
30/04/2010 84.00p 85.00p 81.50p 81.50p 38126
29/04/2010 84.25p 86.00p 81.00p 82.00p 20624
28/04/2010 82.50p 86.00p 82.00p 82.00p 109788
27/04/2010 85.00p 86.00p 82.00p 82.00p 41858
26/04/2010 82.75p 85.25p 82.50p 84.75p 30433
23/04/2010 83.00p 86.00p 82.50p 82.50p 31551
22/04/2010 85.50p 86.00p 83.00p 83.25p 71147
21/04/2010 84.25p 85.50p 83.00p 85.50p 3805
20/04/2010 82.00p 85.50p 82.00p 82.50p 112427
19/04/2010 82.00p 85.50p 81.50p 81.50p 30605
16/04/2010 82.00p 84.98p 82.00p 82.00p 9404
15/04/2010 81.50p 82.50p 81.50p 82.50p 17173
14/04/2010 84.00p 84.00p 83.98p 84.00p 11434
13/04/2010 83.75p 84.00p 81.36p 84.00p 95903
12/04/2010 83.75p 83.75p 82.40p 83.75p 27615
09/04/2010 83.00p 83.64p 80.62p 82.00p 42380
08/04/2010 80.50p 83.00p 80.25p 83.00p 96134
07/04/2010 80.50p 82.75p 80.00p 80.00p 84135
06/04/2010 80.00p 82.75p 80.00p 82.75p 12329
01/04/2010 80.25p 82.50p 80.25p 80.50p 81733
31/03/2010 83.00p 83.00p 79.00p 82.50p 169792
30/03/2010 80.50p 83.00p 79.00p 83.00p 141167
29/03/2010 79.00p 82.75p 79.00p 82.75p 59709
26/03/2010 83.00p 83.00p 78.72p 83.00p 27544
25/03/2010 80.75p 83.00p 78.75p 83.00p 41904
24/03/2010 79.00p 82.75p 78.00p 82.75p 102645
23/03/2010 79.00p 82.39p 79.00p 79.00p 44080
22/03/2010 79.50p 82.89p 79.00p 79.00p 19189
19/03/2010 80.00p 82.49p 79.50p 80.75p 95173
18/03/2010 80.50p 83.00p 79.00p 79.00p 89467
17/03/2010 79.50p 83.00p 79.50p 83.00p 41619
16/03/2010 79.75p 81.89p 78.00p 79.50p 79207
15/03/2010 79.75p 83.39p 79.75p 79.75p 25139
12/03/2010 79.75p 83.39p 79.75p 79.75p 41370
11/03/2010 80.00p 83.75p 79.75p 79.75p 62358
10/03/2010 81.00p 81.00p 79.75p 79.75p 31881
09/03/2010 80.00p 83.24p 79.75p 82.00p 23797
08/03/2010 80.00p 83.24p 79.00p 80.00p 100796
05/03/2010 82.75p 83.50p 79.50p 83.50p 13714
04/03/2010 80.00p 82.50p 78.50p 82.50p 61059
03/03/2010 80.00p 80.01p 79.75p 80.00p 41731
02/03/2010 80.00p 82.25p 79.00p 82.25p 85237
01/03/2010 80.00p 80.00p 78.00p 79.50p 117854
26/02/2010 77.50p 79.30p 77.00p 77.00p 100381
25/02/2010 80.00p 80.00p 77.00p 77.00p 64517
24/02/2010 78.00p 80.20p 77.50p 80.00p 79106
23/02/2010 79.00p 81.01p 77.00p 78.00p 150845
22/02/2010 81.00p 83.75p 79.50p 81.50p 132536
19/02/2010 81.00p 82.87p 81.00p 81.00p 61893
18/02/2010 83.00p 83.87p 81.25p 83.50p 62374
17/02/2010 81.25p 84.50p 81.00p 84.50p 65237
16/02/2010 80.50p 82.87p 80.00p 80.00p 40234
15/02/2010 82.00p 84.03p 80.00p 80.25p 513728
12/02/2010 82.00p 84.12p 82.00p 82.00p 19426
11/02/2010 83.00p 84.12p 82.00p 82.00p 71735
10/02/2010 83.00p 84.13p 83.00p 83.00p 35772
09/02/2010 84.00p 84.50p 83.00p 83.75p 34772
08/02/2010 86.75p 86.75p 84.00p 84.25p 191325
05/02/2010 84.00p 84.72p 84.00p 84.00p 84039
04/02/2010 86.25p 86.72p 84.00p 84.00p 62846
03/02/2010 85.25p 86.25p 84.00p 84.00p 36620
02/02/2010 85.75p 85.75p 84.00p 84.00p 20819
01/02/2010 85.75p 85.75p 85.06p 85.75p 6692
29/01/2010 83.75p 86.00p 83.25p 85.75p 24524
28/01/2010 84.25p 86.25p 83.50p 86.25p 22730
27/01/2010 83.50p 86.25p 83.00p 83.00p 17929
26/01/2010 83.00p 85.75p 82.50p 83.00p 102171
25/01/2010 84.00p 84.00p 81.00p 81.00p 8727
22/01/2010 84.50p 84.50p 81.00p 81.00p 37202
21/01/2010 85.00p 85.00p 81.50p 82.25p 46387
20/01/2010 85.25p 85.25p 82.00p 82.00p 2961
19/01/2010 84.75p 84.75p 82.00p 83.50p 27260
18/01/2010 86.25p 86.25p 83.00p 83.00p 83517
15/01/2010 82.00p 86.50p 81.00p 86.50p 77265
14/01/2010 85.50p 88.00p 83.00p 83.00p 42220
13/01/2010 85.50p 88.75p 85.50p 88.00p 35287
12/01/2010 85.00p 89.25p 83.25p 84.75p 505345
11/01/2010 83.25p 85.39p 83.25p 84.50p 16778
08/01/2010 86.00p 86.00p 82.75p 86.00p 23977
07/01/2010 82.75p 86.50p 82.75p 85.00p 47143
06/01/2010 86.50p 86.50p 82.50p 85.00p 25418
05/01/2010 82.00p 86.50p 82.00p 86.50p 20866
04/01/2010 86.00p 86.00p 82.00p 86.00p 30022
31/12/2009 86.50p 86.50p 82.00p 85.00p 22994
30/12/2009 86.50p 86.50p 85.25p 86.50p 5708
29/12/2009 86.25p 86.25p 86.00p 86.25p 2595
24/12/2009 86.50p 86.50p 85.00p 85.00p 4962
23/12/2009 86.00p 86.00p 84.50p 85.75p 15651
22/12/2009 83.00p 86.00p 83.00p 86.00p 7070
21/12/2009 84.00p 86.50p 82.00p 83.25p 20572
18/12/2009 82.00p 87.00p 82.00p 84.00p 191340
17/12/2009 82.00p 84.00p 82.00p 84.00p 169030
16/12/2009 81.00p 86.50p 81.00p 83.25p 20787
15/12/2009 81.75p 84.00p 81.25p 81.25p 27504
14/12/2009 82.50p 83.69p 80.00p 81.25p 24247
11/12/2009 84.25p 84.25p 81.00p 81.00p 5435
10/12/2009 82.50p 84.44p 81.00p 81.00p 14242
09/12/2009 82.00p 84.94p 81.50p 81.50p 48464
08/12/2009 81.00p 85.00p 80.00p 80.00p 77467
07/12/2009 84.00p 85.50p 81.00p 81.00p 49438
04/12/2009 87.00p 87.00p 86.22p 87.00p 9953
03/12/2009 83.00p 86.50p 82.00p 86.50p 35172
02/12/2009 84.00p 84.00p 81.50p 84.00p 18522
01/12/2009 84.25p 84.25p 81.50p 83.50p 110993
30/11/2009 84.50p 84.50p 81.75p 83.00p 122682
27/11/2009 81.75p 85.00p 81.50p 81.50p 73620
26/11/2009 82.00p 84.89p 80.00p 80.00p 39979
25/11/2009 84.00p 86.50p 82.00p 83.00p 57819
24/11/2009 83.75p 83.75p 82.25p 82.25p 27967
23/11/2009 83.50p 84.50p 82.40p 84.00p 25037
20/11/2009 82.25p 84.75p 81.50p 82.50p 181147
19/11/2009 82.50p 82.95p 81.15p 81.75p 250543
18/11/2009 81.75p 83.25p 81.63p 83.25p 32622
17/11/2009 82.75p 82.75p 81.00p 82.00p 249077
16/11/2009 81.50p 81.75p 80.25p 80.50p 39149
13/11/2009 83.75p 83.75p 80.00p 81.50p 50592
12/11/2009 83.75p 83.75p 83.70p 83.75p 7189
11/11/2009 82.25p 86.00p 81.89p 86.00p 44429
10/11/2009 82.00p 82.00p 80.25p 80.50p 124605
09/11/2009 80.75p 82.00p 79.50p 82.00p 101758
06/11/2009 80.75p 80.75p 80.75p 80.75p 20794
05/11/2009 78.00p 80.75p 78.00p 80.75p 13188
04/11/2009 78.00p 80.75p 77.00p 80.75p 311089
03/11/2009 76.00p 76.25p 73.25p 73.25p 21877
02/11/2009 76.50p 76.50p 75.25p 75.25p 39470
30/10/2009 76.50p 78.00p 76.50p 78.00p 23656
29/10/2009 74.50p 78.00p 74.50p 78.00p 147632
28/10/2009 78.00p 79.50p 73.50p 73.50p 133384
27/10/2009 72.00p 75.50p 72.00p 74.00p 48202

*Close Price adjusted for both dividends and splits