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
28/01/2005 112.50p 112.50p 112.50p 112.50p 178150
27/01/2005 112.50p 112.50p 112.50p 112.50p 60795
26/01/2005 112.50p 112.75p 112.50p 112.50p 137100
25/01/2005 112.75p 112.75p 112.75p 112.75p 141260
24/01/2005 112.75p 112.75p 112.75p 112.75p 53679
21/01/2005 112.50p 112.75p 112.25p 112.75p 182510
20/01/2005 112.50p 112.50p 112.25p 112.25p 478849
19/01/2005 112.25p 112.25p 112.25p 112.25p 96100
18/01/2005 112.25p 112.25p 112.25p 112.25p 61357
17/01/2005 111.75p 112.25p 111.75p 112.25p 199750
14/01/2005 111.75p 111.75p 111.75p 111.75p 205210
13/01/2005 111.00p 111.75p 111.00p 111.75p 892223
12/01/2005 109.50p 111.25p 109.50p 111.00p 2498980
11/01/2005 109.25p 109.25p 109.25p 109.25p 54455
10/01/2005 109.25p 109.25p 109.25p 109.25p 410750
07/01/2005 109.25p 109.25p 109.00p 109.25p 304129
06/01/2005 108.75p 109.00p 108.75p 109.00p 106192
05/01/2005 109.50p 109.75p 109.00p 109.00p 185099
04/01/2005 109.75p 109.75p 109.75p 109.75p 161940
31/12/2004 109.75p 109.75p 109.75p 109.75p 0
30/12/2004 109.75p 109.75p 109.75p 109.75p 22255
29/12/2004 109.75p 110.00p 109.75p 109.75p 52350
24/12/2004 110.00p 110.00p 110.00p 110.00p 1370
23/12/2004 110.00p 110.25p 110.00p 110.00p 137444
22/12/2004 110.25p 110.25p 110.25p 110.25p 29442
21/12/2004 110.25p 110.25p 110.00p 110.25p 369057
20/12/2004 109.75p 110.00p 109.75p 110.00p 52524
17/12/2004 110.00p 110.00p 110.00p 110.00p 61486
16/12/2004 110.00p 110.25p 110.00p 110.00p 745356
15/12/2004 110.50p 110.50p 110.25p 110.25p 0
14/12/2004 110.50p 110.50p 110.50p 110.50p 116800
13/12/2004 110.25p 110.50p 110.25p 110.50p 114315
10/12/2004 110.50p 110.50p 110.50p 110.50p 66180
09/12/2004 110.50p 110.50p 110.50p 110.50p 120509
08/12/2004 110.50p 110.50p 110.50p 110.50p 155652
07/12/2004 110.50p 110.50p 110.50p 110.50p 12088
06/12/2004 110.50p 110.50p 110.50p 110.50p 56600
03/12/2004 110.25p 110.50p 110.25p 110.50p 294000
02/12/2004 110.25p 110.25p 110.25p 110.25p 233995
01/12/2004 111.00p 112.25p 110.00p 110.25p 54054
30/11/2004 112.50p 113.00p 112.25p 112.25p 156157
29/11/2004 112.75p 112.75p 112.75p 112.75p 88553
26/11/2004 113.00p 113.25p 112.75p 112.75p 139522
25/11/2004 113.50p 113.50p 113.25p 113.25p 85300
24/11/2004 113.50p 113.50p 113.50p 113.50p 44800
23/11/2004 113.50p 113.75p 113.50p 113.50p 10800
22/11/2004 113.75p 113.75p 113.75p 113.75p 41350
19/11/2004 113.75p 113.75p 113.75p 113.75p 22500
18/11/2004 113.75p 113.75p 113.75p 113.75p 25000
17/11/2004 115.00p 115.25p 113.75p 113.75p 125818
16/11/2004 115.25p 115.50p 115.25p 115.25p 68500
15/11/2004 115.50p 115.50p 115.50p 115.50p 12134
12/11/2004 115.50p 115.50p 115.50p 115.50p 37100
11/11/2004 115.50p 115.50p 115.50p 115.50p 94620
10/11/2004 115.50p 115.50p 115.50p 115.50p 300681
09/11/2004 115.50p 115.50p 115.50p 115.50p 216536
08/11/2004 115.50p 115.75p 115.50p 115.50p 175099
05/11/2004 115.75p 115.75p 115.50p 115.75p 74857
04/11/2004 115.50p 115.50p 115.50p 115.50p 3000
03/11/2004 115.50p 115.50p 115.50p 115.50p 16775
02/11/2004 115.50p 115.50p 115.25p 115.50p 92710
01/11/2004 115.25p 115.25p 115.25p 115.25p 16074
29/10/2004 115.25p 115.25p 115.00p 115.25p 83210
28/10/2004 115.00p 115.00p 115.00p 115.00p 29475
27/10/2004 115.00p 115.00p 114.50p 115.00p 613880
26/10/2004 113.75p 114.50p 113.25p 114.50p 115146
25/10/2004 113.00p 113.25p 112.50p 113.25p 184262
22/10/2004 112.50p 112.50p 112.25p 112.50p 91200
21/10/2004 112.25p 112.25p 112.25p 112.25p 35952
20/10/2004 112.25p 112.25p 112.25p 112.25p 48460
19/10/2004 112.25p 112.25p 112.25p 112.25p 161047
18/10/2004 112.25p 112.25p 112.00p 112.00p 111480
15/10/2004 112.75p 113.00p 112.25p 112.25p 278912
14/10/2004 113.00p 113.00p 113.00p 113.00p 135565
13/10/2004 111.25p 113.00p 110.50p 113.00p 264422
12/10/2004 109.25p 110.75p 109.00p 110.50p 360192
11/10/2004 108.75p 109.00p 108.50p 109.00p 289650
08/10/2004 108.50p 108.50p 108.50p 108.50p 67750
07/10/2004 108.50p 108.50p 108.50p 108.50p 25634
06/10/2004 108.50p 108.75p 108.50p 108.50p 140396
05/10/2004 108.75p 108.75p 108.75p 108.75p 49608
04/10/2004 108.50p 108.75p 108.25p 108.75p 41961
01/10/2004 108.25p 108.25p 108.25p 108.25p 6172
30/09/2004 108.25p 108.25p 108.25p 108.25p 15386
29/09/2004 108.25p 108.25p 108.25p 108.25p 88296
28/09/2004 108.00p 108.25p 108.00p 108.25p 34568
27/09/2004 108.25p 108.25p 108.25p 108.25p 36425
24/09/2004 108.00p 108.25p 108.00p 108.25p 48230
23/09/2004 108.25p 108.25p 108.00p 108.25p 164330
22/09/2004 108.00p 108.00p 108.00p 108.00p 95555
21/09/2004 108.00p 108.00p 108.00p 108.00p 82092
20/09/2004 107.75p 108.00p 107.50p 108.00p 111343
17/09/2004 107.50p 107.50p 107.50p 107.50p 9700
16/09/2004 107.50p 107.50p 107.20p 107.50p 16117
15/09/2004 107.25p 107.25p 107.00p 107.25p 73501
14/09/2004 107.00p 107.00p 107.00p 107.00p 180616
13/09/2004 107.00p 107.00p 107.00p 107.00p 29875
10/09/2004 107.00p 107.25p 106.75p 107.00p 30430
09/09/2004 107.25p 107.50p 107.25p 107.25p 173699
08/09/2004 107.50p 107.50p 107.50p 107.50p 65919
07/09/2004 107.50p 107.75p 107.50p 107.50p 29175
06/09/2004 108.00p 108.00p 107.75p 107.75p 119983
03/09/2004 107.75p 107.75p 107.75p 107.75p 29950
02/09/2004 107.75p 107.75p 107.75p 107.75p 38515
01/09/2004 107.75p 107.75p 107.75p 107.75p 35158
31/08/2004 107.75p 107.75p 107.75p 107.75p 21195
27/08/2004 107.75p 107.75p 107.75p 107.75p 40839
26/08/2004 107.75p 107.75p 107.75p 107.75p 302830
25/08/2004 107.75p 107.75p 107.50p 107.75p 271294
24/08/2004 107.50p 107.50p 107.50p 107.50p 52115
23/08/2004 107.50p 107.50p 107.50p 107.50p 116775
20/08/2004 107.50p 107.50p 107.50p 107.50p 196109
19/08/2004 107.50p 107.50p 107.50p 107.50p 94667
18/08/2004 108.00p 108.25p 107.50p 107.50p 59057
17/08/2004 108.50p 108.50p 108.25p 108.25p 74973
16/08/2004 108.50p 108.50p 108.25p 108.50p 101690
13/08/2004 108.50p 109.00p 108.25p 108.25p 87406
12/08/2004 109.25p 109.50p 108.75p 108.75p 220700
11/08/2004 109.50p 109.50p 109.50p 109.50p 17499
10/08/2004 110.25p 110.50p 110.00p 110.00p 33000
09/08/2004 110.50p 110.50p 110.50p 110.50p 129510
06/08/2004 110.50p 110.50p 110.50p 110.50p 150000
05/08/2004 110.75p 110.75p 110.50p 110.50p 76913
04/08/2004 109.25p 110.25p 109.00p 110.25p 489000
03/08/2004 109.00p 109.00p 108.75p 109.00p 163286
02/08/2004 108.50p 108.75p 108.25p 108.75p 71791
30/07/2004 107.75p 108.25p 107.00p 108.25p 71936
29/07/2004 106.50p 107.00p 106.00p 107.00p 66729
28/07/2004 106.00p 106.00p 105.75p 106.00p 55006
27/07/2004 105.75p 105.75p 105.75p 105.75p 55230
26/07/2004 105.75p 105.75p 105.75p 105.75p 21940
23/07/2004 105.75p 105.75p 105.75p 105.75p 48171
22/07/2004 105.75p 105.75p 105.75p 105.75p 33000
21/07/2004 105.75p 105.75p 105.75p 105.75p 4000
20/07/2004 105.50p 105.75p 105.25p 105.75p 99835
19/07/2004 105.25p 105.25p 105.25p 105.25p 60428
16/07/2004 104.75p 105.25p 104.75p 105.25p 79225
15/07/2004 104.75p 104.75p 104.75p 104.75p 33000
14/07/2004 104.75p 104.75p 104.75p 104.75p 255610
13/07/2004 104.75p 104.75p 104.75p 104.75p 370990
12/07/2004 104.50p 104.75p 104.25p 104.75p 108477
09/07/2004 104.50p 104.50p 103.75p 104.25p 176618
08/07/2004 104.75p 105.25p 104.50p 104.50p 77350
07/07/2004 105.25p 105.25p 105.25p 105.25p 89230
06/07/2004 104.75p 105.25p 104.75p 105.25p 58890
05/07/2004 105.25p 105.25p 105.25p 105.25p 144630
02/07/2004 105.00p 105.75p 105.00p 105.25p 27180
01/07/2004 106.50p 106.50p 105.75p 105.75p 127491
30/06/2004 106.75p 106.75p 106.75p 106.75p 91955
29/06/2004 106.75p 107.00p 106.75p 106.75p 76311
28/06/2004 107.00p 107.00p 106.75p 107.00p 92946
25/06/2004 106.75p 106.75p 106.50p 106.75p 29680
24/06/2004 106.50p 106.50p 106.50p 106.50p 47697
23/06/2004 106.50p 106.50p 106.25p 106.50p 468050
22/06/2004 106.25p 106.25p 106.00p 106.25p 127885
21/06/2004 106.00p 106.00p 106.00p 106.00p 74840
18/06/2004 106.00p 106.00p 106.00p 106.00p 329775
17/06/2004 105.75p 106.00p 105.50p 106.00p 49450
16/06/2004 106.00p 105.50p 105.50p 105.50p 240919
15/06/2004 105.75p 105.75p 105.50p 105.50p 86564
14/06/2004 106.25p 106.25p 105.75p 105.75p 137400
11/06/2004 106.00p 106.25p 106.00p 106.25p 110330
10/06/2004 106.00p 106.00p 106.00p 106.00p 22050
09/06/2004 106.00p 106.00p 106.00p 106.00p 125790
08/06/2004 106.00p 106.00p 106.00p 106.00p 73400
07/06/2004 106.00p 106.00p 106.00p 106.00p 199316
04/06/2004 106.00p 106.00p 106.00p 106.00p 161518
03/06/2004 106.00p 106.00p 106.00p 106.00p 115256
02/06/2004 105.50p 106.00p 105.50p 106.00p 1056562

*Close Price adjusted for both dividends and splits