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
29/08/2006 141.00p 141.75p 141.00p 141.50p 15333
25/08/2006 141.00p 142.25p 141.00p 142.25p 131480
24/08/2006 142.25p 142.50p 141.25p 142.50p 209377
23/08/2006 141.00p 142.00p 141.00p 142.00p 419917
22/08/2006 142.75p 143.00p 141.50p 143.00p 190638
21/08/2006 142.50p 142.75p 141.00p 141.00p 28088
18/08/2006 143.00p 143.00p 142.25p 142.25p 60842
17/08/2006 143.25p 143.25p 143.25p 143.25p 156308
16/08/2006 142.50p 143.00p 142.50p 143.00p 496682
15/08/2006 144.50p 144.50p 143.75p 143.75p 172317
14/08/2006 144.00p 144.00p 143.00p 143.50p 362998
11/08/2006 142.00p 142.50p 141.25p 142.50p 17500
10/08/2006 141.25p 142.00p 141.25p 142.00p 57849
09/08/2006 141.25p 141.25p 141.25p 141.25p 148521
08/08/2006 143.00p 143.00p 141.25p 141.25p 797607
07/08/2006 141.50p 143.00p 141.25p 143.00p 448943
04/08/2006 140.00p 142.50p 140.00p 141.25p 134231
03/08/2006 140.25p 141.00p 140.25p 141.00p 148033
02/08/2006 142.00p 142.00p 140.25p 140.25p 958223
01/08/2006 145.50p 145.50p 143.50p 143.50p 566037
31/07/2006 147.50p 147.50p 147.50p 147.50p 37594
28/07/2006 146.00p 148.25p 146.00p 148.25p 40206
27/07/2006 147.00p 148.50p 146.00p 147.25p 63112
26/07/2006 149.25p 149.25p 146.00p 146.00p 61895
25/07/2006 150.00p 150.00p 148.25p 149.25p 88289
24/07/2006 148.50p 151.00p 148.50p 151.00p 179357
21/07/2006 151.25p 151.50p 151.25p 151.50p 52668
20/07/2006 151.50p 151.50p 151.50p 151.50p 197345
19/07/2006 148.75p 151.50p 148.75p 151.50p 276232
18/07/2006 149.00p 149.00p 148.75p 148.75p 14875
17/07/2006 149.25p 149.25p 149.00p 149.00p 14246
14/07/2006 151.75p 151.75p 150.50p 150.50p 128050
13/07/2006 149.00p 150.25p 149.00p 150.25p 150450
12/07/2006 145.50p 151.00p 145.50p 149.00p 235091
11/07/2006 149.50p 150.25p 147.25p 150.25p 216041
10/07/2006 146.75p 148.00p 146.75p 148.00p 34722
07/07/2006 149.00p 149.00p 146.25p 146.75p 361473
06/07/2006 146.50p 148.75p 145.75p 146.00p 55864
05/07/2006 145.50p 146.50p 145.50p 146.50p 25142
04/07/2006 143.75p 146.00p 143.50p 146.00p 196403
03/07/2006 142.50p 143.00p 140.50p 142.75p 232684
30/06/2006 140.50p 142.50p 139.50p 142.50p 128654
29/06/2006 139.00p 140.50p 138.00p 140.50p 172984
28/06/2006 137.25p 138.75p 137.00p 137.00p 73323
27/06/2006 140.00p 140.50p 140.00p 140.50p 65537
26/06/2006 137.50p 137.50p 137.50p 137.50p 11729
23/06/2006 139.50p 139.75p 139.50p 139.75p 84608
22/06/2006 138.00p 138.50p 138.00p 138.50p 24420
21/06/2006 137.25p 139.00p 137.25p 138.25p 60677
20/06/2006 139.50p 139.50p 139.50p 139.50p 19082
19/06/2006 137.50p 139.50p 137.50p 138.50p 29553
16/06/2006 138.50p 139.25p 138.50p 139.25p 492939
15/06/2006 138.25p 138.25p 138.00p 138.25p 59616
14/06/2006 136.75p 137.50p 136.75p 137.50p 127999
13/06/2006 136.50p 137.50p 136.50p 136.50p 149120
12/06/2006 137.25p 138.00p 136.50p 137.25p 93814
09/06/2006 137.00p 137.00p 136.50p 136.75p 128890
08/06/2006 136.25p 137.00p 135.25p 135.25p 129263
07/06/2006 138.25p 138.50p 138.00p 138.50p 151908
06/06/2006 140.25p 140.25p 140.00p 140.00p 55391
05/06/2006 141.50p 141.75p 141.50p 141.50p 118577
02/06/2006 140.50p 141.00p 140.50p 141.00p 31500
01/06/2006 139.50p 140.00p 139.50p 140.00p 35450
31/05/2006 138.25p 139.25p 137.00p 139.25p 166870
30/05/2006 137.00p 138.25p 137.00p 138.25p 70606
26/05/2006 134.00p 138.25p 134.00p 138.25p 206524
25/05/2006 132.00p 134.00p 132.00p 134.00p 83239
24/05/2006 132.25p 134.00p 132.00p 132.00p 627793
23/05/2006 135.50p 135.50p 132.25p 132.75p 495584
22/05/2006 139.25p 141.00p 133.00p 133.00p 253120
19/05/2006 140.50p 141.75p 140.50p 141.00p 145892
18/05/2006 139.25p 140.00p 138.50p 138.50p 196885
17/05/2006 139.25p 140.50p 139.25p 140.00p 421027
16/05/2006 137.00p 137.00p 137.00p 137.00p 56327
15/05/2006 143.25p 143.25p 137.00p 137.00p 414109
12/05/2006 144.00p 144.00p 143.25p 144.00p 843287
11/05/2006 145.50p 145.50p 144.75p 144.75p 67814
10/05/2006 146.75p 146.75p 146.00p 146.00p 185522
09/05/2006 146.25p 146.25p 145.50p 145.75p 100328
08/05/2006 147.75p 147.75p 147.25p 147.25p 145739
05/05/2006 146.50p 147.75p 146.50p 147.75p 12404
04/05/2006 147.75p 147.75p 147.75p 147.75p 81026
03/05/2006 147.75p 147.75p 147.50p 147.50p 64903
02/05/2006 147.50p 147.75p 147.50p 147.75p 59376
28/04/2006 148.50p 148.50p 147.00p 148.00p 82147
27/04/2006 147.00p 147.00p 147.00p 147.00p 29435
26/04/2006 147.50p 147.75p 147.50p 147.75p 138636
25/04/2006 147.00p 147.75p 147.00p 147.75p 100317
24/04/2006 148.50p 148.50p 147.75p 147.75p 268022
21/04/2006 148.00p 148.50p 147.50p 148.50p 435535
20/04/2006 149.00p 149.00p 148.00p 148.25p 828536
19/04/2006 148.00p 149.00p 148.00p 148.25p 120781
18/04/2006 147.75p 148.00p 147.00p 148.00p 58884
13/04/2006 147.50p 147.50p 146.50p 147.50p 79059
12/04/2006 146.25p 146.25p 146.25p 146.25p 51930
11/04/2006 145.00p 146.00p 145.00p 146.00p 185539
10/04/2006 144.75p 145.50p 144.75p 145.00p 82872
07/04/2006 145.50p 147.00p 145.50p 147.00p 319598
06/04/2006 144.25p 144.75p 144.25p 144.75p 88653
05/04/2006 144.00p 145.00p 143.75p 144.50p 102879
04/04/2006 144.50p 145.00p 144.00p 145.00p 404876
03/04/2006 145.50p 146.00p 145.00p 145.25p 332256
31/03/2006 144.25p 145.00p 144.25p 145.00p 98703
30/03/2006 143.25p 143.25p 143.00p 143.25p 76344
29/03/2006 143.75p 143.75p 143.00p 143.25p 43232
28/03/2006 143.25p 143.25p 143.00p 143.00p 640215
27/03/2006 145.00p 145.00p 145.00p 145.00p 88165
24/03/2006 144.75p 145.00p 144.50p 145.00p 1043573
23/03/2006 145.50p 145.50p 144.75p 144.75p 304767
22/03/2006 145.25p 145.50p 144.50p 145.25p 903293
21/03/2006 147.00p 147.00p 145.00p 145.75p 716872
20/03/2006 149.50p 149.50p 147.25p 147.25p 768966
17/03/2006 146.50p 149.50p 144.50p 148.50p 2630579
16/03/2006 153.50p 153.50p 147.00p 147.50p 3776874
15/03/2006 146.50p 154.00p 146.50p 152.75p 1701738
14/03/2006 144.00p 149.00p 144.00p 148.50p 631248
13/03/2006 142.50p 143.50p 142.50p 143.50p 72967
10/03/2006 141.75p 142.25p 141.75p 142.25p 120600
09/03/2006 140.75p 141.75p 140.75p 141.75p 97648
08/03/2006 140.50p 140.50p 140.50p 140.50p 29790
07/03/2006 140.50p 140.50p 140.50p 140.50p 141064
06/03/2006 139.75p 140.50p 139.75p 140.50p 148732
03/03/2006 139.75p 139.75p 139.75p 139.75p 373543
02/03/2006 139.75p 139.75p 139.75p 139.75p 176257
01/03/2006 139.75p 139.75p 139.75p 139.75p 273208
28/02/2006 139.75p 139.75p 139.75p 139.75p 29625
27/02/2006 139.50p 139.75p 139.50p 139.75p 216042
24/02/2006 139.25p 139.50p 139.00p 139.50p 100539
23/02/2006 138.75p 139.25p 138.75p 139.25p 192029
22/02/2006 138.75p 138.75p 138.75p 138.75p 72527
21/02/2006 138.75p 138.75p 138.75p 138.75p 36107
20/02/2006 138.75p 138.75p 138.75p 138.75p 7655
17/02/2006 138.25p 139.25p 138.25p 139.00p 133591
16/02/2006 137.00p 138.25p 137.00p 138.25p 185136
15/02/2006 137.00p 137.00p 137.00p 137.00p 85459
14/02/2006 136.00p 136.75p 136.00p 136.75p 27291
13/02/2006 136.00p 136.00p 136.00p 136.00p 139285
10/02/2006 136.00p 136.00p 136.00p 136.00p 54851
09/02/2006 136.00p 136.00p 135.50p 136.00p 61480
08/02/2006 136.00p 136.00p 135.50p 136.00p 80482
07/02/2006 136.00p 136.00p 136.00p 136.00p 31039
06/02/2006 136.00p 136.00p 135.75p 136.00p 129694
03/02/2006 135.75p 135.75p 135.75p 135.75p 106458
02/02/2006 135.75p 135.75p 135.75p 135.75p 41250
01/02/2006 136.25p 136.50p 135.75p 135.75p 510394
31/01/2006 136.50p 136.75p 136.00p 136.50p 1098851
30/01/2006 135.75p 136.00p 135.50p 136.00p 149573
27/01/2006 135.25p 135.50p 135.25p 135.50p 20888
26/01/2006 134.75p 135.25p 134.50p 135.25p 29786
25/01/2006 134.50p 134.50p 134.50p 134.50p 186375
24/01/2006 134.50p 134.50p 134.50p 134.50p 104874
23/01/2006 134.50p 134.50p 134.50p 134.50p 11428
20/01/2006 134.75p 134.75p 134.50p 134.75p 20342
19/01/2006 134.50p 134.75p 134.50p 134.75p 7000
18/01/2006 134.50p 134.50p 134.50p 134.50p 14134
17/01/2006 134.25p 134.50p 133.75p 134.50p 90650
16/01/2006 133.75p 134.00p 133.75p 133.75p 37522
13/01/2006 134.00p 134.00p 134.00p 134.00p 5370
12/01/2006 134.00p 134.00p 133.75p 134.00p 15183
11/01/2006 133.75p 133.75p 133.50p 133.75p 17575
10/01/2006 129.25p 133.75p 129.00p 133.75p 68797
09/01/2006 129.00p 129.00p 129.00p 129.00p 52083
06/01/2006 129.00p 129.00p 128.75p 129.00p 38639
05/01/2006 129.00p 129.00p 128.75p 129.00p 51665
04/01/2006 128.75p 128.75p 128.75p 128.75p 36240
03/01/2006 128.75p 128.75p 128.75p 128.75p 28602
30/12/2005 128.75p 128.75p 128.75p 128.75p 0
29/12/2005 128.75p 129.00p 128.75p 128.75p 1750
28/12/2005 128.75p 128.75p 128.75p 128.75p 274921
23/12/2005 128.75p 128.75p 128.75p 128.75p 35333
22/12/2005 128.75p 128.75p 128.25p 128.75p 51461
21/12/2005 128.50p 128.50p 128.25p 128.50p 86013
20/12/2005 128.50p 128.50p 128.25p 128.50p 22259
19/12/2005 128.50p 128.50p 128.25p 128.50p 18968
16/12/2005 128.50p 128.50p 128.00p 128.25p 305648
15/12/2005 128.25p 128.25p 128.00p 128.25p 58500
14/12/2005 128.50p 128.50p 128.25p 128.25p 34676
13/12/2005 128.75p 129.00p 128.50p 128.50p 37701
12/12/2005 129.00p 129.00p 129.00p 129.00p 236730
09/12/2005 129.25p 129.50p 129.00p 129.00p 34423
08/12/2005 129.50p 129.50p 129.50p 129.50p 340173
07/12/2005 129.50p 129.50p 129.50p 129.50p 129568
06/12/2005 129.50p 129.50p 129.50p 129.50p 48759
05/12/2005 129.50p 129.50p 129.50p 129.50p 37758
02/12/2005 129.75p 129.75p 129.50p 129.50p 4455
01/12/2005 129.50p 129.75p 129.25p 129.50p 142061
30/11/2005 128.75p 129.25p 128.50p 129.25p 303649
29/11/2005 128.25p 128.50p 128.00p 128.50p 76852
28/11/2005 127.75p 128.00p 127.50p 128.00p 286215
25/11/2005 127.50p 127.50p 127.50p 127.50p 344035
24/11/2005 127.25p 127.50p 127.25p 127.50p 142934
23/11/2005 126.75p 128.25p 126.75p 127.25p 176916
22/11/2005 128.25p 128.25p 128.25p 128.25p 4137
21/11/2005 128.25p 128.25p 128.00p 128.25p 109339
18/11/2005 127.50p 128.00p 127.50p 128.00p 191702
17/11/2005 127.25p 127.50p 127.00p 127.50p 183145
16/11/2005 127.00p 127.00p 126.75p 127.00p 133482
15/11/2005 127.00p 127.00p 126.75p 126.75p 39371
14/11/2005 127.00p 127.00p 126.75p 126.75p 193991
11/11/2005 127.00p 127.00p 126.50p 127.00p 44020

*Close Price adjusted for both dividends and splits