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
10/11/2005 127.00p 127.25p 126.50p 127.00p 44716
09/11/2005 126.75p 127.00p 126.50p 126.75p 102577
08/11/2005 126.75p 126.75p 126.50p 126.75p 54211
07/11/2005 125.75p 126.75p 125.50p 126.50p 291939
04/11/2005 125.25p 125.50p 125.25p 125.50p 26861
03/11/2005 124.75p 125.25p 124.50p 125.25p 523027
02/11/2005 124.50p 124.50p 124.50p 124.50p 112825
01/11/2005 125.00p 125.00p 124.50p 124.50p 10711
31/10/2005 123.75p 125.00p 123.50p 124.50p 90733
28/10/2005 123.50p 123.50p 123.50p 123.50p 145706
27/10/2005 123.50p 123.50p 122.75p 123.50p 90534
26/10/2005 123.50p 123.50p 123.50p 123.50p 104065
25/10/2005 123.50p 123.50p 123.00p 123.50p 107090
24/10/2005 123.50p 123.50p 123.50p 123.50p 41847
21/10/2005 123.50p 123.50p 123.00p 123.50p 69494
20/10/2005 123.00p 123.50p 122.75p 123.50p 8080
19/10/2005 123.25p 123.25p 122.50p 122.75p 381152
18/10/2005 123.75p 124.00p 123.50p 123.50p 81600
17/10/2005 123.75p 123.75p 123.75p 123.75p 197147
14/10/2005 122.75p 123.75p 121.25p 123.75p 129591
13/10/2005 123.00p 123.00p 122.25p 122.25p 639673
12/10/2005 122.50p 122.50p 122.50p 122.50p 138350
11/10/2005 122.50p 122.50p 122.00p 122.50p 183095
10/10/2005 122.50p 122.50p 122.50p 122.50p 300513
07/10/2005 122.25p 122.75p 122.25p 122.50p 64530
06/10/2005 122.50p 122.50p 122.50p 122.50p 40369
05/10/2005 122.50p 122.75p 122.50p 122.50p 13896
04/10/2005 122.50p 122.75p 122.50p 122.75p 122255
03/10/2005 122.75p 122.75p 122.75p 122.75p 118718
30/09/2005 123.00p 123.00p 121.50p 122.75p 645157
29/09/2005 122.25p 124.50p 122.25p 122.25p 132999
28/09/2005 123.50p 123.75p 122.75p 123.25p 49500
27/09/2005 123.75p 123.75p 122.75p 123.75p 35402
26/09/2005 123.75p 123.75p 122.75p 123.75p 79980
23/09/2005 123.25p 123.75p 122.75p 123.75p 698509
22/09/2005 123.25p 123.25p 123.00p 123.00p 71332
21/09/2005 123.00p 123.25p 123.00p 123.00p 172190
20/09/2005 123.25p 123.25p 123.25p 123.25p 38610
19/09/2005 123.25p 123.25p 123.00p 123.25p 82382
16/09/2005 123.00p 123.00p 123.00p 123.00p 74025
15/09/2005 123.00p 123.00p 123.00p 123.00p 78803
14/09/2005 123.00p 124.50p 123.00p 123.00p 127700
13/09/2005 124.25p 124.50p 123.25p 124.50p 61249
12/09/2005 123.25p 123.25p 123.25p 123.25p 29123
09/09/2005 123.50p 123.50p 123.25p 123.25p 41968
08/09/2005 124.00p 124.25p 123.25p 123.25p 268339
07/09/2005 124.25p 124.25p 124.25p 124.25p 185919
06/09/2005 124.25p 124.25p 124.25p 124.25p 110648
05/09/2005 123.75p 124.25p 123.75p 124.25p 17163
02/09/2005 123.25p 123.75p 123.00p 123.75p 187783
01/09/2005 123.25p 123.50p 122.75p 123.00p 105195
31/08/2005 123.50p 123.75p 123.25p 123.50p 116077
30/08/2005 123.75p 123.75p 123.75p 123.75p 215474
29/08/2005 123.75p 123.75p 123.75p 123.75p 0
26/08/2005 124.25p 124.25p 123.75p 123.75p 112888
25/08/2005 124.25p 124.50p 124.25p 124.25p 59012
24/08/2005 126.25p 127.00p 124.25p 124.50p 549873
23/08/2005 128.00p 128.25p 127.00p 127.00p 228700
22/08/2005 128.25p 128.75p 128.25p 128.25p 151073
19/08/2005 129.00p 129.00p 128.75p 128.75p 371291
18/08/2005 129.00p 129.00p 128.75p 128.75p 46392
17/08/2005 129.00p 129.00p 128.75p 128.75p 170783
16/08/2005 128.75p 129.00p 128.75p 128.75p 532064
15/08/2005 129.00p 129.00p 129.00p 129.00p 285278
12/08/2005 129.00p 129.00p 128.75p 129.00p 88915
11/08/2005 128.75p 128.75p 128.50p 128.75p 678737
10/08/2005 128.50p 128.50p 128.50p 128.50p 125537
09/08/2005 128.50p 128.50p 128.50p 128.50p 449355
08/08/2005 128.50p 128.50p 128.50p 128.50p 85753
05/08/2005 128.50p 128.50p 128.50p 128.50p 97990
04/08/2005 128.50p 128.50p 128.50p 128.50p 75498
03/08/2005 127.75p 128.50p 127.50p 128.50p 107878
02/08/2005 127.25p 127.50p 127.25p 127.50p 20251
01/08/2005 127.25p 127.25p 127.25p 127.25p 31237
29/07/2005 127.25p 127.25p 127.00p 127.25p 117285
28/07/2005 127.00p 127.00p 127.00p 127.00p 27899
27/07/2005 126.50p 127.00p 126.50p 127.00p 34507
26/07/2005 126.50p 126.50p 126.50p 126.50p 24500
25/07/2005 126.50p 126.50p 126.00p 126.50p 109002
22/07/2005 126.00p 126.00p 126.00p 126.00p 466343
21/07/2005 126.00p 126.00p 125.75p 126.00p 804828
20/07/2005 125.75p 125.75p 125.75p 125.75p 5000
19/07/2005 125.75p 125.75p 125.75p 125.75p 47882
18/07/2005 125.75p 125.75p 125.75p 125.75p 156422
15/07/2005 125.50p 125.75p 125.50p 125.75p 89500
14/07/2005 125.50p 125.75p 125.50p 125.75p 50425
13/07/2005 125.50p 125.75p 125.50p 125.75p 44264
12/07/2005 125.50p 125.50p 125.25p 125.50p 172723
11/07/2005 125.25p 125.25p 125.25p 125.25p 47626
08/07/2005 125.00p 125.25p 125.00p 125.25p 150500
07/07/2005 125.00p 125.25p 125.00p 125.25p 50000
06/07/2005 125.00p 125.25p 124.75p 125.25p 47119
05/07/2005 124.75p 124.75p 124.75p 124.75p 53227
04/07/2005 124.75p 124.75p 124.75p 124.75p 80000
01/07/2005 124.50p 124.75p 124.50p 124.75p 86440
30/06/2005 124.50p 124.50p 124.50p 124.50p 185445
29/06/2005 124.50p 124.50p 124.50p 124.50p 303001
28/06/2005 124.50p 124.50p 124.50p 124.50p 55397
27/06/2005 124.50p 124.50p 124.50p 124.50p 6979
24/06/2005 125.00p 125.00p 124.50p 124.50p 40662
23/06/2005 125.00p 125.25p 125.00p 125.00p 74800
22/06/2005 125.00p 125.00p 124.75p 125.00p 68444
21/06/2005 125.00p 125.00p 124.75p 124.75p 38688
20/06/2005 124.00p 124.75p 124.00p 124.75p 165456
17/06/2005 123.75p 124.00p 123.75p 124.00p 121215
16/06/2005 123.50p 123.75p 123.50p 123.75p 85290
15/06/2005 123.50p 123.50p 123.50p 123.50p 331143
14/06/2005 123.25p 123.50p 123.25p 123.50p 535648
13/06/2005 123.25p 123.25p 123.25p 123.25p 453242
10/06/2005 123.00p 123.25p 122.75p 123.25p 22233
09/06/2005 122.75p 122.75p 122.75p 122.75p 187746
08/06/2005 122.25p 123.25p 121.50p 122.75p 35343
07/06/2005 121.00p 121.50p 120.75p 121.50p 427890
06/06/2005 120.75p 120.75p 120.75p 120.75p 113454
03/06/2005 120.75p 120.75p 120.50p 120.75p 366339
02/06/2005 120.50p 120.50p 120.50p 120.50p 64008
01/06/2005 120.75p 121.75p 120.50p 120.50p 77465
31/05/2005 121.75p 121.75p 121.75p 121.75p 97313
27/05/2005 121.75p 121.75p 121.75p 121.75p 147183
26/05/2005 121.50p 121.75p 121.50p 121.75p 157954
25/05/2005 121.50p 121.75p 121.50p 121.75p 42275
24/05/2005 121.75p 121.75p 121.50p 121.75p 33221
23/05/2005 121.50p 121.50p 121.50p 121.50p 90552
20/05/2005 121.50p 121.50p 121.50p 121.50p 391145
19/05/2005 121.50p 121.50p 121.50p 121.50p 43233
18/05/2005 121.50p 121.50p 121.50p 121.50p 39700
17/05/2005 121.50p 121.50p 121.25p 121.50p 85325
16/05/2005 121.25p 121.25p 121.25p 121.25p 138627
13/05/2005 121.25p 121.50p 121.25p 121.25p 469674
12/05/2005 121.50p 121.50p 121.50p 121.50p 40510
11/05/2005 121.50p 121.50p 121.50p 121.50p 92535
10/05/2005 121.50p 121.50p 121.50p 121.50p 19507
09/05/2005 121.50p 121.50p 121.50p 121.50p 86622
06/05/2005 121.50p 121.50p 121.50p 121.50p 41196
05/05/2005 121.50p 121.50p 121.50p 121.50p 121179
04/05/2005 121.50p 121.50p 121.50p 121.50p 259020
03/05/2005 121.00p 121.50p 121.00p 121.50p 30000
29/04/2005 121.25p 121.25p 121.00p 121.00p 59254
28/04/2005 121.25p 121.50p 121.25p 121.25p 263849
27/04/2005 121.50p 121.50p 121.50p 121.50p 53000
26/04/2005 121.25p 121.50p 121.00p 121.50p 215115
25/04/2005 120.75p 121.00p 120.50p 121.00p 40218
22/04/2005 120.25p 120.50p 120.00p 120.50p 8500
21/04/2005 120.25p 120.50p 120.00p 120.00p 161184
20/04/2005 120.75p 120.75p 120.50p 120.50p 118550
19/04/2005 120.75p 120.75p 120.75p 120.75p 96300
18/04/2005 122.50p 122.50p 120.75p 120.75p 1132815
15/04/2005 122.75p 122.75p 122.75p 122.75p 23834
14/04/2005 122.75p 122.75p 122.75p 122.75p 16350
13/04/2005 122.75p 122.75p 122.50p 122.75p 9857
12/04/2005 122.50p 122.50p 122.50p 122.50p 191370
11/04/2005 122.50p 122.50p 122.50p 122.50p 112504
08/04/2005 122.50p 122.50p 122.50p 122.50p 1675
07/04/2005 123.25p 123.50p 122.50p 122.50p 47335
06/04/2005 123.50p 123.50p 123.50p 123.50p 363294
05/04/2005 123.50p 123.75p 123.50p 123.50p 90268
04/04/2005 124.00p 124.00p 124.00p 124.00p 375020
01/04/2005 123.75p 124.00p 123.50p 124.00p 122539
31/03/2005 122.75p 123.50p 122.50p 123.50p 191890
30/03/2005 121.25p 122.50p 121.00p 122.50p 76750
29/03/2005 120.75p 121.00p 120.75p 121.00p 59648
24/03/2005 119.75p 120.75p 119.25p 120.75p 312349
23/03/2005 119.25p 119.25p 119.25p 119.25p 138741
22/03/2005 118.75p 119.25p 118.50p 119.25p 73003
21/03/2005 118.50p 118.75p 118.50p 118.50p 174936
18/03/2005 118.50p 118.50p 118.50p 118.50p 169970
17/03/2005 118.50p 118.50p 118.25p 118.50p 53800
16/03/2005 118.25p 118.25p 118.25p 118.25p 230107
15/03/2005 118.25p 118.25p 118.00p 118.25p 74850
14/03/2005 117.75p 118.25p 117.50p 118.00p 214411
11/03/2005 117.50p 117.50p 117.50p 117.50p 67700
10/03/2005 117.50p 117.50p 117.25p 117.50p 107800
09/03/2005 118.25p 118.25p 117.25p 117.25p 105500
08/03/2005 118.25p 118.25p 117.75p 118.25p 87740
07/03/2005 117.75p 117.75p 117.75p 117.75p 86600
04/03/2005 117.75p 117.75p 117.75p 117.75p 36500
03/03/2005 117.75p 117.75p 117.75p 117.75p 55397
02/03/2005 117.75p 117.75p 117.75p 117.75p 63408
01/03/2005 118.00p 118.00p 117.75p 117.75p 209120
28/02/2005 118.00p 118.00p 117.75p 118.00p 231714
25/02/2005 117.75p 117.75p 117.75p 117.75p 201676
24/02/2005 118.00p 118.00p 117.75p 117.75p 68267
23/02/2005 119.25p 119.75p 118.00p 118.00p 1204116
22/02/2005 119.75p 119.75p 119.00p 119.75p 258717
21/02/2005 119.75p 119.75p 119.50p 119.75p 231437
18/02/2005 117.50p 119.50p 117.50p 119.50p 276065
17/02/2005 117.50p 117.75p 117.25p 117.75p 117154
16/02/2005 116.50p 117.25p 116.50p 117.25p 380888
15/02/2005 116.00p 116.50p 115.25p 116.50p 87500
14/02/2005 114.75p 115.25p 114.75p 115.25p 736410
11/02/2005 114.50p 114.50p 114.50p 114.50p 75250
10/02/2005 114.25p 114.50p 114.00p 114.50p 440600
09/02/2005 113.75p 114.00p 113.75p 114.00p 130650
08/02/2005 113.75p 113.75p 113.75p 113.75p 47190
07/02/2005 113.25p 113.75p 112.75p 113.75p 140177
04/02/2005 112.25p 112.75p 112.25p 112.75p 232260
03/02/2005 112.50p 112.50p 112.50p 112.50p 21600
02/02/2005 112.50p 112.50p 112.50p 112.50p 88750
01/02/2005 112.50p 112.50p 112.50p 112.50p 57388
31/01/2005 112.50p 112.50p 112.50p 112.50p 62757

*Close Price adjusted for both dividends and splits