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
12/01/2009 57.25p 60.75p 57.25p 58.00p 41445
09/01/2009 57.00p 60.00p 57.00p 60.00p 79623
08/01/2009 59.00p 59.00p 56.50p 56.50p 27777
07/01/2009 56.00p 58.50p 56.00p 57.50p 99093
06/01/2009 56.00p 56.00p 54.00p 56.00p 36838
05/01/2009 53.50p 56.50p 53.50p 56.50p 139446
02/01/2009 50.50p 54.00p 50.50p 54.00p 90466
31/12/2008 51.00p 51.00p 51.00p 51.00p 50441
30/12/2008 50.50p 53.50p 50.50p 53.50p 72320
29/12/2008 51.00p 53.50p 51.00p 51.00p 22374
24/12/2008 52.00p 52.00p 52.00p 52.00p 0
23/12/2008 51.75p 53.75p 51.75p 52.00p 59010
22/12/2008 54.00p 56.00p 52.00p 54.00p 52166
19/12/2008 52.50p 57.00p 52.00p 52.50p 189728
18/12/2008 52.50p 55.50p 51.50p 54.00p 59038
17/12/2008 53.50p 54.00p 50.00p 54.00p 66123
16/12/2008 53.50p 53.50p 51.50p 53.50p 113311
15/12/2008 52.50p 54.00p 51.50p 54.00p 55854
12/12/2008 53.00p 53.00p 50.50p 51.75p 32919
11/12/2008 53.25p 55.25p 53.25p 55.25p 34286
10/12/2008 53.00p 55.00p 52.00p 55.00p 8241
09/12/2008 53.00p 55.50p 53.00p 53.25p 39045
08/12/2008 52.00p 54.75p 52.00p 54.75p 37154
05/12/2008 55.00p 56.00p 52.00p 53.00p 211311
04/12/2008 56.50p 58.50p 56.50p 58.50p 52086
03/12/2008 59.00p 59.00p 55.00p 57.00p 129054
02/12/2008 58.00p 62.00p 58.00p 59.00p 184235
01/12/2008 65.50p 66.50p 59.25p 61.00p 222409
28/11/2008 69.50p 70.00p 65.25p 65.25p 153301
27/11/2008 68.25p 70.00p 67.50p 69.00p 22924
26/11/2008 68.75p 70.00p 68.25p 68.25p 48064
25/11/2008 65.50p 69.00p 65.50p 66.25p 72209
24/11/2008 65.75p 66.00p 62.00p 64.25p 125361
21/11/2008 64.00p 66.00p 64.00p 66.00p 69735
20/11/2008 64.00p 65.00p 62.25p 65.00p 172644
19/11/2008 66.00p 67.00p 64.00p 65.00p 141496
18/11/2008 65.50p 66.00p 64.75p 66.00p 6014
17/11/2008 67.00p 69.00p 64.50p 65.00p 71589
14/11/2008 69.50p 69.50p 65.00p 68.00p 103330
13/11/2008 67.00p 69.00p 66.00p 68.00p 78489
12/11/2008 67.50p 67.50p 64.50p 66.50p 75719
11/11/2008 69.50p 69.50p 66.50p 69.00p 70171
10/11/2008 70.25p 70.25p 67.25p 70.00p 64980
07/11/2008 66.00p 70.25p 66.00p 70.25p 26843
06/11/2008 64.50p 69.00p 64.50p 68.25p 52619
05/11/2008 67.50p 68.00p 65.00p 67.00p 50478
04/11/2008 65.75p 67.50p 64.75p 67.50p 12764
03/11/2008 58.50p 67.00p 57.50p 67.00p 193641
31/10/2008 58.50p 61.00p 57.50p 57.50p 146573
30/10/2008 57.50p 61.75p 56.25p 61.75p 92309
29/10/2008 55.00p 58.25p 53.50p 58.25p 45498
28/10/2008 54.00p 55.00p 52.75p 55.00p 60787
27/10/2008 52.00p 60.25p 50.50p 60.25p 187403
24/10/2008 52.00p 52.00p 47.50p 51.75p 412835
23/10/2008 56.00p 56.00p 51.00p 51.25p 149739
22/10/2008 54.50p 54.75p 54.50p 54.75p 17262
21/10/2008 56.50p 57.25p 55.25p 56.50p 29719
20/10/2008 55.50p 56.00p 55.50p 56.00p 128217
17/10/2008 54.00p 57.00p 54.00p 57.00p 46146
16/10/2008 57.00p 57.00p 54.00p 56.25p 99769
15/10/2008 60.50p 61.00p 59.50p 59.50p 101574
14/10/2008 61.50p 63.50p 61.00p 63.50p 81299
13/10/2008 62.00p 62.00p 60.00p 61.50p 41637
10/10/2008 61.00p 61.50p 58.25p 59.25p 213120
09/10/2008 63.25p 64.00p 62.00p 62.00p 34540
08/10/2008 62.50p 64.00p 60.50p 61.75p 94739
07/10/2008 68.00p 68.00p 64.25p 64.25p 42443
06/10/2008 72.00p 72.00p 68.00p 68.00p 29805
03/10/2008 72.00p 73.75p 72.00p 73.75p 42490
02/10/2008 74.00p 74.00p 72.75p 73.00p 32676
01/10/2008 71.25p 74.25p 70.25p 74.25p 136000
30/09/2008 74.50p 74.50p 71.25p 72.00p 270796
29/09/2008 77.75p 79.50p 76.50p 78.00p 107706
26/09/2008 82.50p 83.50p 78.25p 83.50p 66219
25/09/2008 83.50p 83.50p 81.75p 82.00p 65408
24/09/2008 81.75p 83.50p 81.50p 81.50p 116297
23/09/2008 82.75p 83.00p 79.00p 82.75p 224781
22/09/2008 85.75p 86.00p 83.50p 86.00p 21015
19/09/2008 83.00p 87.00p 83.00p 87.00p 179075
18/09/2008 81.00p 83.75p 79.00p 83.75p 100906
17/09/2008 82.00p 84.00p 78.75p 79.00p 214288
16/09/2008 81.75p 83.00p 79.00p 83.00p 86448
15/09/2008 83.00p 84.50p 81.00p 81.75p 71136
12/09/2008 81.50p 85.75p 80.75p 85.75p 64872
11/09/2008 80.00p 83.00p 80.00p 80.75p 186945
10/09/2008 83.00p 83.00p 80.00p 82.50p 32333
09/09/2008 84.75p 86.00p 82.50p 86.00p 49934
08/09/2008 82.00p 85.00p 82.00p 85.00p 15579
05/09/2008 80.50p 84.00p 80.50p 81.50p 58067
04/09/2008 81.25p 83.00p 81.25p 81.25p 30167
03/09/2008 81.00p 83.00p 81.00p 81.00p 18837
02/09/2008 83.75p 84.50p 82.50p 83.50p 31522
01/09/2008 81.50p 83.50p 81.50p 82.00p 30237
29/08/2008 81.50p 83.50p 81.50p 81.50p 50191
28/08/2008 83.50p 83.50p 82.00p 83.50p 31467
27/08/2008 81.50p 83.00p 81.00p 81.00p 10955
26/08/2008 83.00p 83.50p 83.00p 83.50p 17561
22/08/2008 82.00p 82.00p 80.50p 80.50p 19586
21/08/2008 81.50p 82.00p 80.50p 80.50p 32414
20/08/2008 79.00p 82.00p 79.00p 80.00p 76325
19/08/2008 79.50p 81.00p 79.00p 79.00p 62535
18/08/2008 80.25p 82.00p 79.00p 81.00p 22060
15/08/2008 80.75p 81.50p 79.50p 79.50p 28025
14/08/2008 79.50p 80.50p 78.25p 80.50p 17480
13/08/2008 80.75p 80.75p 79.00p 79.50p 47136
12/08/2008 78.50p 80.75p 78.50p 80.50p 47415
11/08/2008 77.50p 80.00p 77.50p 80.00p 57563
08/08/2008 77.00p 77.50p 76.25p 77.50p 8363
07/08/2008 76.00p 76.50p 74.75p 76.50p 20971
06/08/2008 74.00p 77.00p 73.75p 77.00p 84265
05/08/2008 75.00p 76.25p 74.25p 76.25p 55225
04/08/2008 72.50p 75.00p 72.50p 74.00p 11017
01/08/2008 72.75p 73.75p 72.75p 73.75p 114841
31/07/2008 75.50p 75.50p 73.75p 75.50p 43458
30/07/2008 73.50p 76.00p 73.25p 76.00p 42281
29/07/2008 75.00p 75.00p 73.25p 73.25p 12845
28/07/2008 75.50p 75.50p 74.25p 74.25p 15520
25/07/2008 71.25p 76.00p 71.25p 75.50p 146880
24/07/2008 72.00p 73.25p 71.00p 73.25p 135718
23/07/2008 72.75p 74.75p 72.00p 74.75p 39562
22/07/2008 71.25p 71.75p 70.00p 70.00p 17084
21/07/2008 68.75p 71.25p 68.75p 71.25p 101286
18/07/2008 68.50p 69.25p 68.50p 69.25p 42313
17/07/2008 62.00p 68.25p 62.00p 68.25p 87149
16/07/2008 62.00p 63.25p 61.50p 61.50p 94587
15/07/2008 68.75p 69.25p 62.25p 62.25p 162555
14/07/2008 69.00p 71.50p 68.50p 68.50p 24949
11/07/2008 69.50p 70.50p 69.00p 69.00p 47531
10/07/2008 72.00p 72.25p 70.00p 72.25p 19779
09/07/2008 70.25p 72.00p 70.00p 70.00p 17843
08/07/2008 71.00p 72.00p 71.00p 72.00p 17145
07/07/2008 70.00p 73.00p 70.00p 70.00p 39460
04/07/2008 71.00p 72.75p 70.50p 70.50p 27477
03/07/2008 72.00p 74.00p 71.00p 74.00p 33909
02/07/2008 73.00p 74.50p 73.00p 73.00p 53854
01/07/2008 75.00p 75.00p 73.00p 74.50p 72563
30/06/2008 73.50p 75.00p 73.25p 75.00p 37323
27/06/2008 74.25p 77.25p 73.50p 73.50p 28139
26/06/2008 76.50p 77.00p 75.50p 75.50p 72732
25/06/2008 75.75p 76.75p 73.50p 73.50p 114807
24/06/2008 83.00p 85.00p 74.00p 75.75p 145518
23/06/2008 87.00p 87.00p 83.00p 85.00p 15697
20/06/2008 87.75p 87.75p 85.50p 87.00p 144323
19/06/2008 89.00p 89.25p 86.25p 86.25p 150882
18/06/2008 94.00p 94.00p 89.00p 89.00p 69551
17/06/2008 93.00p 94.00p 90.50p 90.50p 42006
16/06/2008 93.50p 93.50p 90.50p 93.00p 68108
13/06/2008 93.25p 93.50p 91.50p 93.50p 30704
12/06/2008 92.25p 93.50p 90.00p 90.00p 37603
11/06/2008 95.00p 97.00p 89.75p 90.00p 404418
10/06/2008 97.75p 98.00p 94.50p 95.50p 231687
09/06/2008 100.75p 100.75p 98.00p 98.00p 40313
06/06/2008 101.00p 101.50p 100.00p 100.00p 55397
05/06/2008 100.00p 100.00p 100.00p 100.00p 16353
04/06/2008 99.00p 100.75p 98.50p 99.50p 73625
03/06/2008 101.50p 103.00p 100.00p 100.75p 131043
02/06/2008 100.50p 101.00p 99.50p 100.00p 113956
30/05/2008 95.50p 99.50p 95.50p 99.50p 160797
29/05/2008 98.00p 98.00p 95.00p 97.00p 56786
28/05/2008 97.25p 98.00p 96.50p 96.50p 131247
27/05/2008 97.50p 97.50p 95.75p 97.50p 21353
23/05/2008 95.50p 97.50p 95.50p 95.75p 23117
22/05/2008 96.00p 96.00p 94.75p 94.75p 36624
21/05/2008 98.50p 98.50p 97.00p 97.00p 43473
20/05/2008 98.50p 98.50p 97.75p 98.50p 78093
19/05/2008 100.50p 101.50p 98.50p 98.50p 44569
16/05/2008 98.00p 99.25p 98.00p 99.25p 38650
15/05/2008 98.50p 98.50p 98.00p 98.00p 113355
14/05/2008 101.50p 101.50p 101.50p 101.50p 89908
13/05/2008 100.00p 101.75p 100.00p 101.75p 3697
12/05/2008 102.00p 102.00p 100.00p 100.00p 11368
09/05/2008 102.00p 102.00p 102.00p 102.00p 3149
08/05/2008 102.00p 102.00p 102.00p 102.00p 39509
07/05/2008 99.00p 99.25p 99.00p 99.25p 16092
06/05/2008 98.00p 101.50p 98.00p 101.50p 95093
02/05/2008 97.50p 100.50p 97.50p 100.50p 16158
01/05/2008 97.50p 100.25p 97.50p 99.00p 9933
30/04/2008 100.00p 100.00p 96.75p 100.00p 93343
29/04/2008 99.50p 99.50p 96.75p 96.75p 34525
28/04/2008 99.00p 99.50p 96.50p 99.50p 33108
25/04/2008 99.00p 99.00p 95.75p 95.75p 53063
24/04/2008 97.00p 99.00p 96.50p 96.50p 42236
23/04/2008 97.75p 100.00p 97.00p 97.00p 22341
22/04/2008 98.00p 98.00p 98.00p 98.00p 43622
21/04/2008 100.50p 100.50p 100.00p 100.00p 19076
18/04/2008 100.50p 100.50p 100.50p 100.50p 9795
17/04/2008 98.00p 100.50p 98.00p 100.50p 37414
16/04/2008 102.00p 102.50p 98.00p 98.00p 142998
15/04/2008 102.00p 102.50p 100.50p 100.50p 83389
14/04/2008 100.75p 102.00p 98.75p 102.00p 120545
11/04/2008 99.25p 100.75p 99.00p 99.25p 31579
10/04/2008 101.00p 101.00p 99.00p 99.00p 86417
09/04/2008 99.50p 101.50p 98.25p 99.50p 148474
08/04/2008 98.25p 99.50p 98.25p 98.25p 6287
07/04/2008 98.50p 99.50p 97.00p 99.50p 49832
04/04/2008 97.75p 98.75p 96.75p 97.00p 61535
03/04/2008 100.50p 100.50p 98.50p 98.75p 55271
02/04/2008 100.00p 100.50p 97.50p 100.50p 66312
01/04/2008 95.00p 99.50p 95.00p 99.50p 248696
31/03/2008 94.00p 95.00p 93.00p 95.00p 74239

*Close Price adjusted for both dividends and splits