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
28/03/2008 93.00p 94.50p 93.00p 94.00p 72685
27/03/2008 91.25p 93.00p 90.50p 93.00p 87128
26/03/2008 89.75p 90.50p 88.50p 90.50p 44317
25/03/2008 89.25p 90.00p 88.00p 88.50p 121968
20/03/2008 89.25p 89.50p 87.50p 89.25p 121230
19/03/2008 89.00p 90.00p 88.00p 88.25p 921172
18/03/2008 87.50p 90.00p 86.75p 89.00p 167829
17/03/2008 88.25p 90.00p 86.25p 86.75p 238367
14/03/2008 90.50p 90.75p 90.00p 90.00p 54835
13/03/2008 91.50p 92.75p 91.50p 92.75p 73947
12/03/2008 94.25p 95.75p 92.00p 92.00p 126948
11/03/2008 94.00p 96.00p 94.00p 95.75p 96377
10/03/2008 95.50p 96.00p 94.00p 95.50p 110535
07/03/2008 98.00p 98.00p 95.00p 96.00p 185684
06/03/2008 98.00p 98.00p 96.00p 96.00p 14892
05/03/2008 99.50p 99.50p 95.00p 97.75p 213156
04/03/2008 101.00p 101.00p 99.00p 99.00p 160614
03/03/2008 99.00p 100.75p 99.00p 99.50p 72349
29/02/2008 100.25p 100.50p 99.50p 99.50p 94626
28/02/2008 100.50p 100.50p 99.50p 99.50p 35187
27/02/2008 98.50p 100.50p 98.50p 100.50p 89885
26/02/2008 97.00p 99.50p 97.00p 99.50p 149698
25/02/2008 97.00p 98.50p 97.00p 98.50p 80487
22/02/2008 97.25p 98.25p 96.50p 97.00p 136165
21/02/2008 98.00p 98.50p 97.00p 97.00p 81335
20/02/2008 97.50p 97.50p 97.00p 97.00p 164872
19/02/2008 97.50p 98.50p 96.75p 98.50p 23802
18/02/2008 95.00p 96.25p 94.00p 96.25p 168263
15/02/2008 95.00p 96.00p 93.50p 94.00p 113259
14/02/2008 93.50p 94.75p 93.00p 94.75p 53136
13/02/2008 92.75p 93.50p 92.75p 93.50p 53667
12/02/2008 93.00p 93.00p 92.00p 93.00p 23052
11/02/2008 92.00p 93.00p 91.75p 91.75p 61604
08/02/2008 92.25p 94.00p 92.25p 94.00p 25242
07/02/2008 93.50p 93.50p 92.00p 92.00p 110842
06/02/2008 93.50p 94.50p 93.00p 94.00p 80713
05/02/2008 96.00p 97.00p 93.75p 93.75p 348849
04/02/2008 92.25p 97.75p 92.25p 95.00p 225832
01/02/2008 92.00p 92.50p 90.50p 92.25p 212544
31/01/2008 91.50p 93.75p 85.00p 92.50p 302928
30/01/2008 90.00p 92.50p 89.50p 91.50p 178674
29/01/2008 89.00p 90.00p 87.75p 88.00p 80548
28/01/2008 89.00p 89.00p 87.75p 87.75p 69657
25/01/2008 88.50p 89.50p 87.75p 89.00p 62141
24/01/2008 87.00p 90.50p 86.50p 89.50p 358338
23/01/2008 86.00p 88.00p 85.50p 87.00p 172559
22/01/2008 83.25p 87.00p 83.25p 87.00p 416797
21/01/2008 84.50p 85.00p 83.25p 84.75p 134791
18/01/2008 85.00p 86.00p 83.50p 83.50p 148719
17/01/2008 84.50p 85.50p 83.00p 85.00p 176360
16/01/2008 84.00p 86.75p 82.25p 85.50p 445082
15/01/2008 82.50p 84.50p 82.25p 84.50p 334699
14/01/2008 80.00p 84.00p 80.00p 82.50p 634290
11/01/2008 85.00p 86.00p 80.75p 81.00p 376492
10/01/2008 86.00p 86.25p 85.00p 86.00p 93503
09/01/2008 86.50p 88.50p 85.25p 85.25p 146144
08/01/2008 88.25p 88.50p 86.50p 86.50p 142865
07/01/2008 89.25p 89.25p 86.00p 86.00p 43285
04/01/2008 89.25p 89.25p 86.00p 86.00p 75588
03/01/2008 87.50p 89.50p 86.75p 89.50p 70498
02/01/2008 88.25p 88.25p 86.75p 86.75p 256096
31/12/2007 88.50p 88.50p 87.50p 88.50p 51484
28/12/2007 87.50p 89.25p 86.75p 88.50p 57970
27/12/2007 87.00p 89.25p 87.00p 89.25p 338715
24/12/2007 87.50p 87.50p 86.00p 86.00p 91327
21/12/2007 88.00p 89.75p 86.50p 89.25p 289236
20/12/2007 88.50p 90.00p 86.50p 89.75p 214063
19/12/2007 87.00p 87.00p 86.50p 86.50p 74076
18/12/2007 88.00p 89.50p 87.00p 87.00p 157760
17/12/2007 90.50p 91.00p 87.50p 87.50p 126789
14/12/2007 90.25p 91.00p 89.00p 91.00p 62300
13/12/2007 93.00p 93.00p 90.00p 90.00p 171716
12/12/2007 93.00p 94.75p 92.50p 92.50p 103590
11/12/2007 94.50p 96.00p 93.50p 93.50p 79353
10/12/2007 96.00p 96.50p 94.50p 94.50p 62494
07/12/2007 94.50p 96.00p 94.50p 96.00p 25419
06/12/2007 96.00p 96.50p 94.00p 96.00p 47382
05/12/2007 96.00p 96.50p 93.75p 96.50p 129156
04/12/2007 96.50p 97.75p 95.00p 95.00p 95890
03/12/2007 98.00p 98.00p 96.25p 97.25p 31433
30/11/2007 97.25p 98.00p 96.25p 98.00p 138538
29/11/2007 98.50p 98.50p 96.50p 98.25p 127557
28/11/2007 96.00p 98.50p 94.50p 96.75p 251422
27/11/2007 94.50p 96.50p 94.00p 95.50p 228215
26/11/2007 94.00p 94.50p 91.50p 93.00p 230307
23/11/2007 89.75p 94.00p 89.75p 94.00p 234171
22/11/2007 89.25p 91.50p 89.00p 89.75p 156237
21/11/2007 87.50p 90.00p 86.50p 90.00p 163926
20/11/2007 85.25p 90.50p 83.75p 88.00p 323619
19/11/2007 85.00p 86.50p 83.75p 83.75p 259349
16/11/2007 91.00p 91.00p 83.00p 83.00p 233229
15/11/2007 92.50p 94.75p 89.25p 89.25p 185414
14/11/2007 93.00p 93.00p 92.50p 92.50p 28266
13/11/2007 94.75p 94.75p 91.75p 91.75p 143296
12/11/2007 93.50p 94.75p 92.00p 94.75p 71598
09/11/2007 93.00p 95.00p 92.00p 92.00p 192481
08/11/2007 93.00p 94.00p 90.00p 93.00p 208201
07/11/2007 94.00p 94.00p 92.25p 92.50p 111336
06/11/2007 94.00p 94.00p 92.75p 92.75p 122678
05/11/2007 97.50p 97.50p 91.00p 91.00p 234129
02/11/2007 96.00p 97.00p 95.00p 95.00p 234055
01/11/2007 99.00p 99.00p 96.25p 96.25p 69497
31/10/2007 102.50p 104.00p 99.75p 102.00p 175800
30/10/2007 104.25p 104.25p 101.25p 101.25p 181574
29/10/2007 106.50p 106.50p 104.25p 104.25p 84291
26/10/2007 107.25p 107.25p 105.00p 105.50p 302573
25/10/2007 106.50p 108.75p 106.50p 107.00p 165878
24/10/2007 107.00p 108.75p 106.00p 106.50p 312190
23/10/2007 107.50p 107.50p 105.00p 107.00p 101317
22/10/2007 107.00p 108.50p 104.99p 105.00p 115898
19/10/2007 113.50p 114.00p 108.00p 108.00p 349714
18/10/2007 117.00p 118.00p 113.75p 113.75p 190308
17/10/2007 117.00p 118.00p 116.00p 117.00p 119279
16/10/2007 119.50p 119.50p 117.50p 117.50p 113923
15/10/2007 122.00p 122.00p 119.50p 119.50p 75532
12/10/2007 121.00p 121.00p 120.50p 120.50p 191301
11/10/2007 121.50p 123.00p 121.00p 121.00p 104723
10/10/2007 122.00p 123.50p 121.00p 122.50p 1790172
09/10/2007 120.00p 122.00p 119.50p 122.00p 1334702
08/10/2007 121.50p 121.50p 119.50p 119.50p 80180
05/10/2007 121.25p 122.75p 121.25p 121.50p 82438
04/10/2007 121.00p 121.75p 120.50p 121.00p 153025
03/10/2007 120.00p 121.27p 119.50p 119.50p 163007
02/10/2007 120.50p 121.50p 120.00p 121.50p 195003
01/10/2007 123.75p 123.75p 120.75p 121.50p 291253
28/09/2007 123.75p 125.50p 123.50p 123.75p 126526
27/09/2007 125.50p 125.50p 124.00p 125.50p 110708
26/09/2007 124.00p 125.50p 123.50p 125.50p 103553
25/09/2007 125.50p 125.50p 123.50p 124.00p 159349
24/09/2007 125.00p 125.50p 123.25p 123.50p 55245
21/09/2007 124.00p 125.25p 124.00p 125.00p 137113
20/09/2007 124.00p 126.25p 123.75p 124.00p 3110766
19/09/2007 125.00p 126.25p 122.98p 126.25p 307669
18/09/2007 122.00p 124.00p 122.00p 123.75p 338483
17/09/2007 127.00p 127.00p 121.00p 121.00p 488101
14/09/2007 131.00p 131.00p 128.00p 128.00p 143502
13/09/2007 130.00p 131.00p 130.00p 131.00p 31865
12/09/2007 131.00p 131.75p 131.00p 131.00p 34028
11/09/2007 130.50p 132.00p 130.00p 131.00p 178993
10/09/2007 132.00p 132.00p 129.50p 129.50p 226492
07/09/2007 132.25p 133.75p 131.00p 131.00p 626459
06/09/2007 132.50p 134.00p 132.50p 134.00p 50553
05/09/2007 134.00p 134.00p 132.25p 132.25p 47650
04/09/2007 134.75p 135.00p 134.75p 135.00p 31552
03/09/2007 133.25p 135.00p 133.25p 134.00p 38944
31/08/2007 134.50p 135.00p 133.50p 135.00p 45776
30/08/2007 134.00p 134.00p 134.00p 134.00p 16467
29/08/2007 134.50p 135.00p 133.00p 133.50p 96046
28/08/2007 135.50p 135.50p 133.50p 133.50p 85424
24/08/2007 134.00p 135.50p 132.75p 135.50p 117362
23/08/2007 133.25p 134.75p 132.50p 132.75p 373719
22/08/2007 131.75p 133.00p 130.50p 133.00p 104905
21/08/2007 132.75p 132.75p 130.25p 131.75p 18862
20/08/2007 134.00p 134.00p 130.50p 131.50p 217202
17/08/2007 133.00p 133.50p 131.25p 133.50p 141661
16/08/2007 133.00p 134.50p 131.50p 133.25p 192557
15/08/2007 134.50p 134.50p 133.25p 133.50p 84994
14/08/2007 134.50p 136.50p 133.25p 133.25p 266857
13/08/2007 134.00p 136.50p 134.00p 136.00p 122898
10/08/2007 133.00p 135.25p 133.00p 135.25p 32637
09/08/2007 134.00p 135.25p 134.00p 135.25p 54501
08/08/2007 133.00p 135.50p 132.50p 135.50p 197654
07/08/2007 133.00p 133.00p 131.25p 133.00p 122787
06/08/2007 130.00p 133.00p 130.00p 132.50p 34383
03/08/2007 130.50p 130.50p 130.00p 130.00p 98853
02/08/2007 130.50p 132.50p 130.00p 130.00p 129239
01/08/2007 130.50p 132.00p 130.50p 130.50p 78758
31/07/2007 130.25p 133.00p 130.25p 132.75p 62817
30/07/2007 130.50p 130.50p 130.25p 130.25p 88641
27/07/2007 129.00p 132.75p 129.00p 130.25p 281250
26/07/2007 129.75p 131.50p 128.50p 128.75p 361281
25/07/2007 132.00p 132.00p 129.75p 129.75p 90377
24/07/2007 129.00p 131.75p 129.00p 130.25p 365112
23/07/2007 128.50p 130.00p 128.50p 130.00p 20568
20/07/2007 129.50p 130.50p 128.50p 130.50p 41162
19/07/2007 129.50p 129.50p 129.50p 129.50p 48886
18/07/2007 127.50p 128.75p 127.50p 128.00p 540610
17/07/2007 129.00p 130.00p 127.50p 127.50p 226664
16/07/2007 129.00p 130.50p 129.00p 130.50p 14716
13/07/2007 129.00p 130.50p 128.50p 130.25p 137052
12/07/2007 126.75p 129.00p 125.00p 127.00p 217097
11/07/2007 127.00p 128.00p 125.50p 128.00p 122242
10/07/2007 128.00p 128.00p 126.00p 126.00p 146339
09/07/2007 129.00p 129.00p 128.00p 128.00p 109382
06/07/2007 128.25p 128.50p 127.50p 128.50p 50091
05/07/2007 127.50p 128.25p 127.50p 127.75p 351220
04/07/2007 128.50p 128.50p 127.50p 127.50p 79878
03/07/2007 128.00p 128.50p 127.50p 128.25p 183513
02/07/2007 127.25p 127.75p 125.50p 126.00p 94822
29/06/2007 127.00p 127.25p 125.25p 125.50p 283155
28/06/2007 127.25p 127.25p 127.00p 127.00p 76350
27/06/2007 126.00p 126.00p 125.50p 125.50p 124997
26/06/2007 127.25p 127.25p 125.50p 126.50p 80061
25/06/2007 126.00p 127.75p 125.50p 126.00p 77219
22/06/2007 128.00p 128.00p 126.00p 126.00p 109320
21/06/2007 128.25p 129.50p 126.00p 127.50p 416956
20/06/2007 129.50p 131.50p 129.00p 129.50p 157320
19/06/2007 131.00p 131.25p 129.00p 129.50p 298395
18/06/2007 130.00p 131.50p 129.50p 131.00p 496052
15/06/2007 132.00p 132.00p 129.75p 130.00p 285442

*Close Price adjusted for both dividends and splits