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
26/10/2009 73.00p 73.00p 73.00p 73.00p 24841
23/10/2009 77.25p 81.00p 73.00p 78.00p 85503
22/10/2009 76.50p 79.50p 74.00p 76.00p 62185
21/10/2009 76.50p 77.50p 73.25p 73.50p 42115
20/10/2009 78.50p 78.50p 73.25p 73.25p 6590
19/10/2009 73.00p 78.25p 73.00p 78.00p 56893
16/10/2009 71.00p 71.00p 69.75p 70.00p 368998
15/10/2009 73.00p 75.25p 68.00p 71.00p 122437
14/10/2009 77.25p 77.25p 72.00p 75.00p 93194
13/10/2009 76.25p 79.75p 75.00p 75.00p 71244
12/10/2009 76.00p 79.25p 75.00p 75.00p 106682
09/10/2009 76.00p 80.50p 76.00p 79.75p 5831
08/10/2009 78.00p 81.00p 76.50p 79.00p 65830
07/10/2009 79.00p 79.00p 77.00p 78.25p 30138
06/10/2009 79.75p 79.75p 75.00p 78.50p 71673
05/10/2009 79.00p 81.00p 75.00p 77.00p 35986
02/10/2009 73.00p 79.00p 73.00p 75.00p 34816
01/10/2009 74.50p 74.75p 73.25p 73.25p 23487
30/09/2009 74.00p 75.75p 73.50p 73.50p 35636
29/09/2009 74.00p 74.00p 71.25p 73.00p 23588
28/09/2009 74.25p 74.25p 71.00p 74.00p 43218
25/09/2009 74.50p 76.00p 73.50p 73.50p 70106
24/09/2009 75.00p 76.00p 74.00p 74.00p 102943
23/09/2009 76.50p 78.00p 76.50p 78.00p 40848
22/09/2009 78.50p 78.50p 74.50p 74.75p 133766
21/09/2009 81.00p 81.00p 76.50p 77.00p 16475
18/09/2009 79.25p 80.50p 76.00p 79.50p 117617
17/09/2009 78.00p 81.00p 78.00p 80.00p 61846
16/09/2009 79.50p 82.00p 79.00p 82.00p 35261
15/09/2009 76.00p 81.75p 74.00p 81.75p 82222
14/09/2009 72.00p 77.00p 72.00p 77.00p 86205
11/09/2009 71.00p 72.00p 71.00p 72.00p 61672
10/09/2009 71.00p 71.00p 68.50p 68.50p 4302
09/09/2009 70.00p 70.00p 68.75p 70.00p 41170
08/09/2009 69.00p 70.00p 68.00p 70.00p 75626
07/09/2009 70.00p 70.00p 69.50p 69.50p 71173
04/09/2009 69.00p 70.00p 69.00p 70.00p 34658
03/09/2009 67.25p 67.25p 67.25p 67.25p 65814
02/09/2009 68.00p 70.00p 67.00p 67.00p 64269
01/09/2009 70.50p 70.50p 68.00p 68.00p 62511
28/08/2009 69.00p 71.00p 69.00p 71.00p 51441
27/08/2009 70.50p 71.00p 69.75p 69.75p 274990
26/08/2009 70.50p 70.50p 70.50p 70.50p 31583
25/08/2009 70.50p 70.50p 70.00p 70.25p 38110
24/08/2009 70.50p 70.50p 70.50p 70.50p 79522
21/08/2009 70.00p 70.00p 69.74p 70.00p 32980
20/08/2009 70.00p 70.00p 68.00p 69.00p 13104
19/08/2009 69.75p 70.25p 69.75p 70.25p 46946
18/08/2009 70.25p 70.25p 69.75p 69.75p 67044
17/08/2009 67.25p 70.25p 67.25p 70.25p 73706
14/08/2009 73.00p 73.00p 68.00p 71.00p 113832
13/08/2009 70.50p 71.00p 65.75p 65.75p 227204
12/08/2009 70.50p 70.50p 70.00p 70.50p 190052
11/08/2009 70.50p 70.50p 68.50p 68.50p 36023
10/08/2009 70.25p 70.50p 70.25p 70.50p 120045
07/08/2009 67.50p 70.25p 67.50p 68.00p 68897
06/08/2009 70.00p 70.50p 67.75p 70.50p 25978
05/08/2009 69.50p 71.00p 67.00p 69.00p 123172
04/08/2009 68.50p 70.25p 67.25p 70.25p 268059
03/08/2009 63.00p 69.00p 63.00p 68.00p 195071
31/07/2009 60.25p 62.00p 60.25p 62.00p 25481
30/07/2009 59.00p 60.00p 59.00p 60.00p 40537
29/07/2009 60.00p 60.00p 59.00p 60.00p 23533
28/07/2009 59.00p 60.00p 59.00p 59.00p 22309
27/07/2009 59.50p 59.50p 59.00p 59.00p 457
24/07/2009 57.00p 59.50p 57.00p 59.50p 125111
23/07/2009 55.50p 57.50p 55.00p 57.50p 208371
22/07/2009 57.50p 57.50p 55.75p 55.75p 41869
21/07/2009 57.00p 57.50p 57.00p 57.50p 50287
20/07/2009 57.50p 57.50p 55.00p 57.00p 89154
17/07/2009 57.50p 58.00p 56.50p 56.50p 183025
16/07/2009 55.50p 56.00p 55.00p 55.50p 631998
15/07/2009 55.50p 58.00p 55.50p 58.00p 779686
14/07/2009 57.50p 58.00p 57.50p 58.00p 751889
13/07/2009 54.50p 55.50p 54.50p 55.50p 8348
10/07/2009 54.50p 54.50p 54.00p 54.50p 280241
09/07/2009 55.00p 56.00p 54.00p 56.00p 21819
08/07/2009 56.00p 57.00p 55.00p 57.00p 35063
07/07/2009 57.00p 57.00p 56.50p 56.50p 24577
06/07/2009 55.75p 57.50p 54.25p 57.50p 68360
03/07/2009 57.50p 57.50p 55.75p 55.75p 25060
02/07/2009 56.50p 56.75p 56.50p 56.75p 12284
01/07/2009 57.50p 57.50p 55.75p 56.50p 43441
30/06/2009 56.50p 57.50p 55.75p 57.50p 37401
29/06/2009 55.75p 57.00p 55.75p 56.50p 107626
26/06/2009 56.75p 56.75p 56.75p 56.25p 11513
25/06/2009 55.00p 56.75p 54.00p 56.75p 147748
24/06/2009 54.50p 57.00p 52.50p 54.00p 189952
23/06/2009 54.00p 54.00p 52.50p 52.50p 46347
22/06/2009 54.50p 54.50p 52.50p 54.50p 3143
19/06/2009 54.00p 54.50p 52.50p 54.00p 239098
18/06/2009 54.50p 54.50p 53.25p 54.50p 58626
17/06/2009 56.00p 56.00p 53.50p 55.00p 39842
16/06/2009 57.00p 57.00p 54.25p 57.00p 40521
15/06/2009 56.00p 56.50p 56.00p 56.50p 29632
12/06/2009 54.00p 57.00p 54.00p 56.00p 27972
11/06/2009 57.00p 57.75p 53.50p 56.00p 64222
10/06/2009 56.50p 56.50p 56.50p 56.50p 27080
09/06/2009 57.00p 57.00p 56.25p 56.25p 214103
08/06/2009 56.75p 56.75p 56.75p 56.75p 143101
05/06/2009 56.50p 56.50p 55.00p 55.00p 362004
04/06/2009 53.25p 53.75p 53.25p 53.50p 235957
03/06/2009 55.00p 57.00p 53.00p 53.50p 46818
02/06/2009 56.00p 58.50p 56.00p 58.50p 145681
01/06/2009 58.00p 58.50p 55.50p 56.00p 341037
29/05/2009 55.75p 58.50p 55.00p 58.50p 772400
28/05/2009 57.75p 58.00p 57.50p 58.00p 428237
27/05/2009 57.50p 57.50p 55.00p 55.00p 36676
26/05/2009 54.50p 58.00p 54.50p 58.00p 96415
22/05/2009 54.50p 55.00p 54.50p 55.00p 38440
21/05/2009 54.50p 54.50p 54.50p 54.50p 6879
20/05/2009 56.00p 58.00p 56.00p 56.25p 55659
19/05/2009 56.00p 58.00p 54.50p 58.00p 214926
18/05/2009 54.75p 55.50p 54.75p 55.50p 9319
15/05/2009 54.25p 55.00p 54.25p 54.50p 7098
14/05/2009 57.50p 58.00p 54.50p 58.00p 40552
13/05/2009 56.00p 56.00p 54.75p 54.75p 28463
12/05/2009 58.25p 59.50p 56.75p 56.75p 750448
11/05/2009 58.50p 60.00p 56.00p 59.75p 51044
08/05/2009 58.00p 61.00p 57.00p 60.75p 33688
07/05/2009 62.50p 62.50p 58.00p 58.00p 58291
06/05/2009 62.50p 62.50p 60.00p 62.50p 63051
05/05/2009 62.50p 63.25p 60.00p 63.25p 99402
01/05/2009 57.50p 60.00p 57.50p 60.00p 4302
30/04/2009 58.00p 58.00p 57.50p 57.50p 92377
29/04/2009 61.75p 61.75p 57.50p 61.00p 16627
28/04/2009 59.00p 59.50p 59.00p 59.50p 25207
27/04/2009 60.00p 63.00p 56.50p 63.00p 207186
24/04/2009 56.00p 60.00p 56.00p 60.00p 57549
23/04/2009 55.00p 55.00p 53.00p 54.00p 83658
22/04/2009 56.00p 58.25p 56.00p 58.25p 46449
21/04/2009 59.75p 60.00p 55.25p 58.50p 42725
20/04/2009 62.00p 62.00p 60.50p 60.50p 82025
17/04/2009 61.00p 66.00p 61.00p 66.00p 74678
16/04/2009 68.00p 68.50p 60.00p 60.00p 105143
15/04/2009 63.00p 68.50p 63.00p 68.00p 25763
14/04/2009 66.75p 66.75p 65.00p 65.00p 28989
09/04/2009 64.00p 65.50p 63.00p 65.00p 104435
08/04/2009 59.00p 64.00p 59.00p 64.00p 77036
07/04/2009 61.75p 62.00p 59.00p 59.00p 35319
06/04/2009 61.00p 63.25p 60.50p 61.75p 48506
03/04/2009 56.50p 62.00p 55.75p 62.00p 58164
02/04/2009 55.00p 58.00p 55.00p 58.00p 234782
01/04/2009 50.00p 54.50p 49.00p 54.50p 74089
31/03/2009 45.00p 49.00p 45.00p 49.00p 230412
30/03/2009 44.00p 45.00p 44.00p 44.00p 244451
27/03/2009 41.75p 45.00p 41.75p 45.00p 96770
26/03/2009 38.00p 40.00p 38.00p 40.00p 17649
25/03/2009 40.00p 40.00p 38.00p 38.00p 240925
24/03/2009 42.00p 42.50p 39.50p 39.50p 179281
23/03/2009 39.50p 42.50p 39.50p 42.00p 69592
20/03/2009 40.25p 40.25p 40.25p 40.25p 75901
19/03/2009 40.00p 42.25p 39.25p 42.25p 30744
18/03/2009 39.00p 39.25p 39.00p 39.25p 12006
17/03/2009 41.00p 41.00p 39.50p 39.50p 123421
16/03/2009 41.75p 42.00p 39.50p 41.00p 147303
13/03/2009 41.50p 41.75p 41.50p 41.50p 12340
12/03/2009 39.00p 39.00p 39.00p 39.00p 33087
11/03/2009 39.25p 40.50p 38.50p 38.50p 50710
10/03/2009 38.25p 41.50p 38.00p 38.00p 116168
09/03/2009 40.25p 40.25p 37.75p 37.75p 90895
06/03/2009 41.50p 41.50p 40.25p 40.25p 50684
05/03/2009 43.50p 44.25p 41.25p 41.75p 61085
04/03/2009 43.25p 43.75p 41.25p 42.25p 122950
03/03/2009 44.25p 44.25p 42.00p 42.00p 26910
02/03/2009 43.75p 45.00p 42.00p 44.25p 100275
27/02/2009 44.00p 45.00p 44.00p 45.00p 123610
26/02/2009 43.00p 44.25p 43.00p 44.00p 120809
25/02/2009 38.25p 43.75p 38.25p 42.25p 204053
24/02/2009 36.00p 38.50p 36.00p 38.50p 120462
23/02/2009 34.75p 36.00p 34.50p 36.00p 78007
20/02/2009 34.00p 36.25p 33.75p 34.50p 107523
19/02/2009 34.50p 36.50p 34.50p 34.50p 66600
18/02/2009 33.50p 36.50p 33.50p 33.75p 79638
17/02/2009 34.00p 34.00p 33.50p 33.50p 10898
16/02/2009 35.50p 35.75p 35.50p 35.75p 14650
13/02/2009 34.00p 34.00p 34.00p 34.00p 7699
12/02/2009 33.50p 35.00p 33.50p 33.75p 49563
11/02/2009 32.75p 34.00p 32.50p 32.50p 11650
10/02/2009 34.00p 34.75p 32.75p 32.75p 69346
09/02/2009 32.50p 34.50p 32.50p 34.00p 170696
06/02/2009 31.25p 33.00p 30.50p 33.00p 128525
05/02/2009 37.00p 37.00p 30.25p 30.25p 179637
04/02/2009 38.50p 38.50p 37.00p 37.00p 39890
03/02/2009 38.00p 38.50p 38.00p 38.50p 15036
02/02/2009 36.75p 38.50p 36.50p 38.00p 26572
30/01/2009 40.00p 40.00p 37.00p 38.50p 123784
29/01/2009 40.00p 42.25p 38.50p 40.00p 170122
28/01/2009 42.00p 42.00p 38.50p 38.50p 31018
27/01/2009 49.25p 49.25p 43.25p 43.25p 20085
26/01/2009 49.00p 50.25p 47.00p 49.25p 24899
23/01/2009 50.00p 50.50p 49.00p 49.00p 44143
22/01/2009 53.75p 53.75p 51.00p 51.00p 451500
21/01/2009 52.50p 53.75p 51.50p 51.50p 42041
20/01/2009 51.00p 54.50p 51.00p 52.50p 59759
19/01/2009 60.00p 61.50p 51.25p 51.25p 136294
16/01/2009 57.00p 63.00p 57.00p 63.00p 79537
15/01/2009 56.75p 59.00p 56.00p 59.00p 28055
14/01/2009 57.00p 57.75p 57.00p 57.00p 55702
13/01/2009 59.00p 59.50p 57.00p 57.00p 32779

*Close Price adjusted for both dividends and splits