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
14/06/2007 131.50p 131.50p 130.50p 130.50p 627275
13/06/2007 129.75p 131.50p 129.75p 130.00p 126937
12/06/2007 130.00p 131.75p 130.00p 130.00p 116628
11/06/2007 131.75p 131.75p 130.00p 130.00p 188563
08/06/2007 130.75p 131.75p 130.00p 130.00p 486614
07/06/2007 134.75p 136.50p 131.00p 131.00p 505532
06/06/2007 135.50p 136.00p 134.50p 136.00p 176196
05/06/2007 136.00p 137.50p 136.00p 136.25p 112637
04/06/2007 135.00p 137.00p 135.00p 137.00p 86626
01/06/2007 135.75p 136.00p 135.00p 136.00p 263903
31/05/2007 134.25p 135.50p 134.25p 135.50p 250888
30/05/2007 134.00p 135.75p 133.00p 134.00p 169675
29/05/2007 134.25p 134.25p 134.00p 134.00p 122220
25/05/2007 134.50p 135.50p 134.25p 134.25p 127664
24/05/2007 135.25p 135.75p 134.75p 134.75p 85798
23/05/2007 135.00p 136.00p 135.00p 135.00p 66415
22/05/2007 135.75p 135.75p 134.75p 135.25p 360985
21/05/2007 135.50p 138.25p 135.50p 137.00p 460928
18/05/2007 134.00p 134.50p 132.75p 134.00p 127231
17/05/2007 133.00p 133.00p 132.00p 133.25p 88755
16/05/2007 132.25p 133.25p 132.25p 133.25p 68700
15/05/2007 134.00p 134.00p 133.00p 133.00p 380352
14/05/2007 134.00p 134.00p 134.00p 135.00p 56404
11/05/2007 134.00p 134.00p 134.00p 134.00p 152442
10/05/2007 134.75p 135.00p 134.00p 135.00p 75380
09/05/2007 135.00p 135.00p 134.00p 134.75p 39882
08/05/2007 136.00p 136.00p 134.00p 134.00p 145767
04/05/2007 135.75p 135.75p 135.50p 135.00p 101948
03/05/2007 135.50p 135.50p 134.00p 134.75p 59522
02/05/2007 133.50p 136.00p 133.50p 135.50p 550254
01/05/2007 134.00p 134.00p 133.25p 134.75p 110231
30/04/2007 134.50p 136.00p 134.50p 136.00p 55168
27/04/2007 136.00p 136.00p 135.75p 135.75p 50891
26/04/2007 134.50p 135.25p 134.50p 135.25p 112659
25/04/2007 135.25p 135.25p 134.50p 135.25p 88300
24/04/2007 137.00p 137.00p 134.00p 135.25p 81091
23/04/2007 137.00p 137.00p 137.00p 136.50p 14500
20/04/2007 137.00p 137.00p 135.75p 136.50p 81003
19/04/2007 136.25p 136.25p 135.75p 135.75p 60546
18/04/2007 136.25p 137.00p 136.00p 137.00p 616840
17/04/2007 137.25p 137.25p 135.75p 136.00p 198471
16/04/2007 137.00p 137.25p 136.75p 136.75p 113037
13/04/2007 137.00p 137.25p 137.00p 137.25p 111561
12/04/2007 138.50p 138.50p 136.00p 136.75p 339903
11/04/2007 138.00p 138.00p 137.00p 138.00p 50289
10/04/2007 137.75p 138.50p 137.00p 138.25p 249864
05/04/2007 138.75p 138.75p 137.50p 137.50p 14474
04/04/2007 137.50p 137.50p 137.50p 137.50p 90265
03/04/2007 138.75p 139.00p 137.50p 139.00p 32325
02/04/2007 138.75p 139.00p 137.50p 138.75p 49073
30/03/2007 139.00p 139.00p 138.75p 138.75p 44305
29/03/2007 137.50p 139.00p 137.50p 139.00p 21892
28/03/2007 139.25p 139.25p 137.50p 137.50p 229000
27/03/2007 138.00p 139.50p 138.00p 138.00p 24084
26/03/2007 138.50p 139.50p 138.50p 139.50p 105232
23/03/2007 139.25p 139.25p 138.50p 139.25p 53873
22/03/2007 139.50p 139.75p 138.50p 138.50p 150468
21/03/2007 139.25p 139.50p 138.25p 139.50p 118885
20/03/2007 139.00p 139.75p 138.50p 139.75p 98836
19/03/2007 137.75p 139.00p 137.75p 139.00p 59516
16/03/2007 137.50p 139.00p 137.50p 139.00p 40209
15/03/2007 138.75p 139.00p 137.50p 137.50p 70454
14/03/2007 138.00p 138.00p 136.50p 136.50p 83257
13/03/2007 140.25p 140.25p 139.00p 139.50p 50174
12/03/2007 139.25p 139.50p 139.00p 139.00p 113703
09/03/2007 138.00p 139.25p 138.00p 139.00p 199322
08/03/2007 138.50p 139.00p 138.50p 139.00p 106279
07/03/2007 138.00p 138.50p 137.50p 138.50p 114538
06/03/2007 136.00p 138.00p 135.25p 138.00p 231131
05/03/2007 137.50p 138.50p 135.00p 135.25p 404952
02/03/2007 137.00p 139.00p 136.50p 139.00p 326427
01/03/2007 137.00p 138.50p 136.50p 136.50p 309763
28/02/2007 135.50p 137.00p 134.50p 135.50p 50343
27/02/2007 136.50p 137.00p 135.00p 135.50p 341668
26/02/2007 137.00p 137.50p 137.00p 137.00p 940460
23/02/2007 137.75p 137.75p 137.50p 137.50p 93475
22/02/2007 137.75p 137.75p 137.75p 137.50p 77714
21/02/2007 136.75p 137.75p 136.75p 137.75p 65989
20/02/2007 138.00p 138.00p 137.75p 137.25p 52162
19/02/2007 138.50p 138.50p 136.75p 138.50p 55713
16/02/2007 137.50p 138.50p 137.00p 138.50p 112007
15/02/2007 139.50p 139.50p 137.50p 137.50p 661236
14/02/2007 139.50p 139.75p 139.50p 139.50p 290587
13/02/2007 140.50p 140.50p 139.50p 139.50p 210125
12/02/2007 142.00p 142.00p 142.00p 141.25p 24192
09/02/2007 140.50p 142.00p 140.50p 142.00p 105942
08/02/2007 141.00p 142.00p 140.00p 140.00p 47047
07/02/2007 142.00p 142.50p 142.00p 142.50p 250498
06/02/2007 140.00p 142.00p 140.00p 142.00p 173030
05/02/2007 142.50p 142.50p 139.00p 140.00p 519408
02/02/2007 144.25p 144.25p 143.00p 143.75p 17085
01/02/2007 144.50p 144.50p 144.00p 144.25p 340155
31/01/2007 145.25p 145.25p 142.50p 142.50p 379899
30/01/2007 145.25p 145.25p 143.25p 145.25p 362306
29/01/2007 145.50p 146.50p 145.25p 146.50p 258784
26/01/2007 147.00p 147.00p 146.50p 147.00p 42403
25/01/2007 147.00p 147.00p 146.25p 147.00p 53543
24/01/2007 146.75p 147.00p 145.50p 146.00p 337498
23/01/2007 146.50p 146.50p 146.50p 146.00p 23318
22/01/2007 146.75p 146.75p 146.50p 146.50p 92804
19/01/2007 146.25p 146.75p 145.50p 146.75p 193187
18/01/2007 145.25p 146.25p 145.25p 146.25p 3009
17/01/2007 147.00p 147.00p 145.25p 146.25p 190133
16/01/2007 144.75p 147.00p 144.75p 146.00p 571931
15/01/2007 144.25p 144.75p 143.50p 144.75p 144044
12/01/2007 142.25p 143.75p 142.25p 143.50p 475022
11/01/2007 144.50p 144.50p 142.25p 142.25p 118691
10/01/2007 143.00p 144.50p 143.00p 144.50p 104450
09/01/2007 144.00p 144.00p 143.50p 143.75p 232897
08/01/2007 144.25p 145.00p 144.25p 144.75p 11767
05/01/2007 144.00p 145.00p 142.50p 145.00p 189112
04/01/2007 142.50p 144.00p 142.50p 144.00p 267235
03/01/2007 142.00p 142.50p 142.00p 142.50p 75165
02/01/2007 142.00p 142.00p 141.00p 141.00p 56300
29/12/2006 140.75p 142.00p 140.75p 142.00p 144161
28/12/2006 139.75p 140.50p 139.75p 140.50p 127748
27/12/2006 139.25p 139.75p 139.25p 139.75p 46584
22/12/2006 139.50p 139.50p 138.50p 139.25p 47022
21/12/2006 139.00p 139.75p 138.50p 139.50p 246782
20/12/2006 139.25p 139.75p 138.00p 139.00p 281379
19/12/2006 138.50p 139.75p 138.25p 139.00p 338432
18/12/2006 139.75p 139.75p 139.75p 139.75p 152562
15/12/2006 139.00p 139.75p 139.00p 139.75p 743422
14/12/2006 137.00p 139.00p 137.00p 139.00p 263468
13/12/2006 138.00p 138.00p 136.75p 138.00p 87353
12/12/2006 137.00p 138.00p 136.75p 136.75p 134095
11/12/2006 136.50p 137.50p 136.50p 136.75p 105021
08/12/2006 136.75p 136.75p 136.50p 136.50p 120853
07/12/2006 136.50p 137.25p 136.25p 136.75p 680757
06/12/2006 136.00p 136.50p 135.25p 136.25p 113659
05/12/2006 136.50p 138.00p 136.25p 136.75p 217873
04/12/2006 138.00p 138.00p 138.00p 138.00p 223247
01/12/2006 137.50p 139.00p 137.00p 138.00p 332479
30/11/2006 138.00p 138.00p 137.50p 137.50p 474912
29/11/2006 138.00p 138.00p 138.00p 138.00p 172814
28/11/2006 139.50p 139.50p 137.75p 137.75p 127645
27/11/2006 141.75p 142.25p 139.00p 139.00p 416472
24/11/2006 142.25p 142.25p 140.75p 140.75p 390098
23/11/2006 143.75p 143.75p 143.75p 143.75p 27827
22/11/2006 142.75p 143.75p 142.75p 143.75p 116962
21/11/2006 142.75p 144.00p 142.75p 144.00p 42423
20/11/2006 144.00p 144.00p 144.00p 144.00p 68216
17/11/2006 144.00p 144.00p 144.00p 144.00p 79882
16/11/2006 142.50p 144.00p 142.50p 144.00p 118985
15/11/2006 143.75p 143.75p 142.50p 142.50p 302479
14/11/2006 143.00p 143.50p 143.00p 143.50p 172443
13/11/2006 143.50p 143.50p 143.00p 143.00p 243617
10/11/2006 142.25p 143.50p 142.25p 142.25p 48986
09/11/2006 141.75p 143.50p 141.50p 143.50p 146475
08/11/2006 142.75p 143.00p 142.00p 143.00p 241800
07/11/2006 142.00p 143.00p 142.00p 143.00p 184685
06/11/2006 141.00p 141.75p 140.50p 141.00p 187766
03/11/2006 140.50p 141.00p 140.50p 141.00p 396610
02/11/2006 140.75p 140.75p 140.75p 140.75p 317500
01/11/2006 138.75p 140.50p 138.75p 140.50p 501425
31/10/2006 137.25p 138.75p 137.25p 137.75p 730054
30/10/2006 137.75p 137.75p 137.00p 137.00p 514222
27/10/2006 137.75p 137.75p 136.50p 137.25p 208720
26/10/2006 137.00p 137.00p 136.50p 136.50p 211086
25/10/2006 136.00p 136.75p 136.00p 136.00p 393764
24/10/2006 135.00p 136.00p 135.00p 136.00p 1388647
23/10/2006 136.00p 136.00p 135.00p 135.00p 389473
20/10/2006 136.00p 137.00p 135.75p 135.75p 221263
19/10/2006 138.00p 138.00p 136.00p 137.00p 412224
18/10/2006 137.75p 138.00p 137.25p 137.75p 414207
17/10/2006 138.25p 138.25p 137.00p 137.50p 421524
16/10/2006 138.75p 138.75p 138.25p 138.25p 197480
13/10/2006 137.50p 138.75p 137.50p 138.75p 590297
12/10/2006 137.25p 137.50p 136.75p 137.25p 604949
11/10/2006 136.75p 137.50p 136.75p 137.50p 153465
10/10/2006 137.25p 137.75p 136.75p 137.75p 542729
09/10/2006 135.75p 137.00p 135.50p 137.00p 695489
06/10/2006 135.75p 135.75p 134.75p 135.75p 122607
05/10/2006 135.75p 135.75p 135.00p 135.75p 508553
04/10/2006 135.75p 135.75p 134.75p 135.50p 387647
03/10/2006 135.50p 136.00p 135.25p 136.00p 423682
02/10/2006 136.50p 136.50p 136.25p 136.50p 228740
29/09/2006 136.50p 137.50p 136.25p 137.50p 59763
28/09/2006 137.00p 137.00p 136.50p 136.50p 115003
27/09/2006 136.50p 136.75p 136.00p 136.75p 113985
26/09/2006 137.00p 137.00p 136.75p 137.00p 472171
25/09/2006 136.50p 137.00p 136.50p 137.00p 106256
22/09/2006 136.50p 137.00p 136.25p 137.00p 153147
21/09/2006 137.50p 137.50p 136.50p 137.00p 543436
20/09/2006 136.50p 137.50p 136.50p 137.50p 115990
19/09/2006 136.25p 136.75p 136.00p 136.75p 481919
18/09/2006 136.50p 136.50p 136.25p 136.25p 156091
15/09/2006 136.50p 137.25p 136.50p 137.25p 1852426
14/09/2006 136.75p 136.75p 136.00p 136.50p 129591
13/09/2006 138.00p 138.00p 136.50p 137.75p 196490
12/09/2006 139.50p 140.00p 139.00p 139.25p 112077
11/09/2006 140.50p 140.50p 139.00p 139.00p 29883
08/09/2006 139.50p 140.25p 139.00p 140.25p 767348
07/09/2006 139.50p 140.25p 139.00p 139.00p 198752
06/09/2006 138.75p 139.50p 138.00p 139.50p 131608
05/09/2006 138.00p 138.75p 138.00p 138.75p 228099
04/09/2006 139.00p 139.00p 138.75p 138.75p 139265
01/09/2006 140.00p 140.00p 139.50p 139.75p 576330
31/08/2006 142.25p 142.25p 139.25p 140.00p 290551
30/08/2006 140.25p 141.50p 140.25p 141.00p 62743

*Close Price adjusted for both dividends and splits