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
12/07/2018 97.60p 98.50p 97.00p 97.00p 229505
11/07/2018 99.00p 99.00p 97.52p 97.60p 80368
10/07/2018 100.50p 100.50p 97.60p 97.60p 332924
09/07/2018 100.00p 100.55p 99.40p 99.40p 387352
06/07/2018 101.00p 101.00p 100.00p 101.00p 130539
05/07/2018 100.00p 101.00p 100.00p 101.00p 125733
04/07/2018 101.50p 101.50p 100.00p 100.00p 135705
03/07/2018 101.50p 101.50p 100.00p 100.00p 154323
02/07/2018 101.00p 101.50p 99.60p 100.50p 302617
29/06/2018 102.00p 102.00p 99.80p 99.80p 99955
28/06/2018 102.00p 102.00p 100.50p 102.00p 67458
27/06/2018 101.50p 101.50p 99.60p 100.50p 143637
26/06/2018 101.50p 101.50p 99.60p 101.00p 131888
25/06/2018 100.50p 101.50p 99.80p 100.50p 164803
22/06/2018 100.50p 102.00p 100.50p 101.00p 196764
21/06/2018 102.00p 102.00p 100.00p 100.50p 128553
20/06/2018 101.50p 102.00p 100.29p 101.00p 141444
19/06/2018 101.00p 101.50p 99.80p 100.50p 112830
18/06/2018 100.00p 101.83p 100.00p 101.00p 113661
15/06/2018 100.50p 102.00p 100.00p 101.00p 512676
14/06/2018 102.50p 102.50p 100.00p 101.50p 338230
13/06/2018 102.00p 102.00p 101.00p 101.00p 129088
12/06/2018 102.50p 102.50p 101.50p 101.50p 196053
11/06/2018 101.50p 102.50p 101.50p 102.50p 164316
08/06/2018 102.50p 102.50p 101.50p 101.50p 179736
07/06/2018 102.50p 102.50p 101.15p 102.00p 106997
06/06/2018 103.50p 104.00p 101.50p 101.50p 132378
05/06/2018 102.00p 104.00p 101.00p 103.00p 190060
04/06/2018 101.50p 104.00p 101.00p 104.00p 346225
01/06/2018 103.00p 103.00p 101.00p 101.50p 165255
31/05/2018 102.00p 104.00p 101.00p 101.00p 207790
30/05/2018 104.00p 104.00p 102.00p 103.50p 177269
29/05/2018 104.00p 104.00p 102.00p 103.50p 178400
25/05/2018 103.00p 104.10p 102.00p 104.00p 218474
24/05/2018 101.50p 103.67p 101.50p 101.50p 140804
23/05/2018 102.00p 104.00p 100.65p 104.00p 315191
22/05/2018 105.00p 105.33p 100.05p 101.50p 623415
21/05/2018 105.50p 106.00p 103.00p 103.00p 574645
18/05/2018 107.50p 107.50p 105.00p 105.50p 144662
17/05/2018 105.00p 106.50p 105.00p 106.50p 57285
16/05/2018 105.00p 107.00p 105.00p 106.00p 143636
15/05/2018 106.50p 107.50p 105.00p 105.50p 126450
14/05/2018 109.00p 109.00p 106.00p 106.00p 334531
11/05/2018 106.00p 107.48p 106.00p 106.00p 401634
10/05/2018 106.50p 108.00p 106.00p 106.00p 231743
09/05/2018 106.50p 107.50p 106.00p 107.00p 48256
08/05/2018 108.50p 108.50p 106.00p 107.50p 142938
04/05/2018 107.50p 107.50p 106.00p 106.00p 34242
03/05/2018 106.00p 107.50p 106.00p 106.00p 86856
02/05/2018 107.50p 107.50p 106.00p 106.00p 200638
01/05/2018 106.00p 107.00p 106.00p 106.00p 129429
30/04/2018 107.00p 107.00p 106.00p 106.00p 186593
27/04/2018 106.00p 107.00p 106.00p 106.50p 123601
26/04/2018 107.00p 107.00p 105.00p 105.00p 239009
25/04/2018 106.00p 107.00p 106.00p 107.00p 62955
24/04/2018 108.00p 108.02p 106.00p 106.00p 140529
23/04/2018 107.50p 108.00p 107.00p 107.00p 91800
20/04/2018 107.00p 108.00p 107.00p 108.00p 77564
19/04/2018 107.00p 108.00p 106.73p 107.00p 58347
18/04/2018 107.00p 108.00p 106.88p 107.00p 271741
17/04/2018 107.00p 107.00p 106.01p 107.00p 108169
16/04/2018 105.00p 107.00p 104.00p 106.00p 240325
13/04/2018 105.00p 105.00p 103.00p 104.00p 86007
12/04/2018 103.00p 105.50p 103.00p 105.50p 189166
11/04/2018 104.00p 105.00p 103.50p 104.50p 363166
10/04/2018 103.00p 105.00p 102.50p 103.00p 255335
09/04/2018 104.00p 104.00p 103.00p 103.00p 151466
06/04/2018 102.50p 104.00p 101.00p 103.00p 117546
05/04/2018 102.00p 103.43p 100.74p 101.50p 211140
04/04/2018 100.50p 102.00p 100.50p 102.00p 127183
03/04/2018 102.00p 102.00p 100.00p 102.00p 329453
29/03/2018 102.00p 102.00p 99.60p 100.00p 229911
28/03/2018 100.00p 101.50p 100.00p 100.50p 132629
27/03/2018 102.00p 102.00p 100.00p 101.00p 168279
26/03/2018 101.50p 101.50p 99.40p 99.40p 498879
23/03/2018 101.00p 102.00p 99.00p 99.00p 131207
22/03/2018 104.00p 104.00p 101.00p 101.00p 192166
21/03/2018 102.50p 104.50p 102.50p 102.50p 124011
20/03/2018 105.50p 105.50p 103.00p 104.50p 65053
19/03/2018 102.50p 105.00p 102.50p 104.00p 121338
16/03/2018 105.00p 105.00p 102.00p 102.00p 590024
15/03/2018 103.50p 105.50p 103.00p 103.00p 135306
14/03/2018 105.00p 105.50p 103.50p 103.50p 82587
13/03/2018 105.50p 105.50p 103.83p 104.50p 83144
12/03/2018 105.50p 105.50p 104.00p 105.50p 159932
09/03/2018 103.50p 105.50p 101.50p 105.50p 293273
08/03/2018 103.50p 104.00p 101.50p 104.00p 192936
07/03/2018 104.00p 105.00p 102.00p 104.00p 140668
06/03/2018 104.00p 104.00p 102.50p 102.50p 35830
05/03/2018 103.00p 104.00p 102.50p 104.00p 119501
02/03/2018 104.00p 104.00p 102.50p 103.00p 116028
01/03/2018 104.00p 104.00p 102.50p 103.00p 86691
28/02/2018 102.00p 104.50p 102.00p 104.50p 162197
27/02/2018 102.50p 104.00p 102.50p 103.00p 353297
26/02/2018 102.50p 105.50p 102.50p 105.50p 90858
23/02/2018 104.00p 104.00p 102.50p 104.00p 60596
22/02/2018 102.50p 104.00p 102.50p 104.00p 69080
21/02/2018 102.50p 104.00p 102.50p 104.00p 55340
20/02/2018 103.00p 104.00p 102.50p 102.50p 766618
19/02/2018 102.50p 104.00p 102.48p 103.00p 121323
16/02/2018 103.50p 104.00p 101.50p 103.50p 53130
15/02/2018 101.50p 103.07p 101.50p 101.50p 86229
14/02/2018 101.50p 104.00p 101.50p 101.50p 256768
13/02/2018 102.50p 102.50p 101.00p 101.00p 161021
12/02/2018 101.00p 103.00p 101.00p 101.50p 155855
09/02/2018 100.50p 102.50p 100.50p 101.00p 94132
08/02/2018 102.50p 103.00p 100.00p 100.00p 309003
07/02/2018 102.00p 102.50p 100.50p 101.00p 188472
06/02/2018 100.50p 102.00p 100.50p 101.00p 174857
05/02/2018 103.00p 104.00p 102.00p 102.00p 415646
02/02/2018 105.00p 105.00p 103.00p 103.50p 219151
01/02/2018 105.50p 105.50p 104.00p 105.00p 48322
31/01/2018 105.50p 105.50p 104.11p 105.50p 174165
30/01/2018 105.50p 105.50p 103.50p 105.50p 171592
29/01/2018 106.00p 106.00p 104.50p 104.50p 139088
26/01/2018 105.50p 106.00p 104.50p 105.00p 261503
25/01/2018 104.50p 106.00p 104.50p 106.00p 146305
24/01/2018 106.00p 106.00p 104.50p 104.50p 69817
23/01/2018 104.00p 106.00p 104.00p 104.00p 127024
22/01/2018 106.00p 106.00p 104.50p 106.00p 149200
19/01/2018 106.00p 106.00p 104.50p 104.50p 102421
18/01/2018 106.00p 106.00p 104.50p 106.00p 113553
17/01/2018 105.00p 105.00p 104.50p 105.00p 113838
16/01/2018 105.00p 106.00p 103.80p 104.50p 202079
15/01/2018 105.00p 105.00p 103.50p 105.00p 56882
12/01/2018 103.50p 105.00p 103.50p 105.00p 104435
11/01/2018 105.00p 105.00p 103.16p 104.00p 942354
10/01/2018 104.00p 105.00p 103.50p 104.50p 143852
09/01/2018 103.50p 105.00p 103.50p 104.50p 146253
08/01/2018 105.00p 105.11p 103.00p 104.00p 193589
05/01/2018 104.00p 105.00p 103.00p 104.50p 131142
04/01/2018 103.00p 106.00p 103.00p 106.00p 224073
03/01/2018 103.00p 103.50p 102.00p 103.00p 179212
02/01/2018 102.50p 103.01p 102.00p 103.00p 197363
29/12/2017 102.25p 103.25p 101.75p 103.25p 197192
28/12/2017 101.75p 103.00p 101.75p 103.00p 97435
27/12/2017 102.00p 102.25p 101.00p 102.25p 141555
22/12/2017 101.00p 102.00p 101.00p 101.00p 31337
21/12/2017 101.75p 102.00p 100.50p 102.00p 66061
20/12/2017 102.00p 102.00p 100.00p 100.00p 131325
19/12/2017 100.50p 102.00p 100.50p 101.00p 97252
18/12/2017 102.00p 102.00p 100.75p 102.00p 143946
15/12/2017 100.50p 102.00p 100.50p 102.00p 392995
14/12/2017 100.50p 101.75p 100.25p 100.25p 154692
13/12/2017 101.00p 102.25p 100.50p 101.50p 276398
12/12/2017 102.75p 102.75p 101.00p 102.25p 118789
11/12/2017 101.00p 101.52p 101.00p 101.00p 123553
08/12/2017 102.00p 102.50p 101.00p 101.00p 201418
07/12/2017 103.50p 103.50p 101.75p 102.50p 229480
06/12/2017 103.25p 104.50p 102.75p 104.50p 84929
05/12/2017 104.50p 104.50p 103.25p 104.00p 98026
04/12/2017 103.50p 104.23p 103.50p 104.00p 39616
01/12/2017 104.00p 105.00p 103.50p 103.50p 198704
30/11/2017 104.25p 105.25p 104.10p 105.25p 28440
29/11/2017 104.00p 105.25p 104.00p 105.25p 125509
28/11/2017 104.25p 105.50p 104.25p 105.00p 73668
27/11/2017 105.50p 105.75p 104.25p 105.50p 172189
24/11/2017 104.50p 105.25p 104.25p 104.25p 280706
23/11/2017 104.50p 105.50p 104.25p 104.25p 112823
22/11/2017 104.50p 105.54p 104.50p 104.50p 165893
21/11/2017 106.25p 106.25p 104.50p 105.75p 229815
20/11/2017 105.25p 106.25p 105.00p 105.00p 40887
17/11/2017 106.25p 106.27p 104.97p 105.00p 753691
16/11/2017 106.25p 106.75p 105.12p 106.75p 162789
15/11/2017 105.00p 106.11p 104.50p 104.50p 171662
14/11/2017 105.50p 106.00p 104.75p 105.00p 241350
13/11/2017 106.00p 106.25p 105.50p 105.50p 184338
10/11/2017 106.00p 106.25p 104.75p 105.50p 264002
09/11/2017 105.75p 107.00p 104.75p 104.75p 267332
08/11/2017 106.50p 107.50p 105.50p 107.00p 254818
07/11/2017 106.00p 107.00p 105.25p 105.50p 350556
06/11/2017 106.00p 107.00p 106.00p 106.00p 77815
03/11/2017 107.00p 107.00p 106.00p 107.00p 52411
02/11/2017 106.75p 107.00p 106.00p 106.75p 93897
01/11/2017 107.00p 107.50p 105.92p 106.75p 272192
31/10/2017 107.00p 107.00p 106.00p 106.00p 151755
30/10/2017 106.00p 107.00p 106.00p 106.00p 64530
27/10/2017 106.50p 107.25p 106.00p 106.25p 235807
26/10/2017 106.25p 106.50p 105.75p 106.50p 186282
25/10/2017 105.75p 106.75p 105.61p 106.50p 70131
24/10/2017 106.00p 106.78p 105.50p 105.75p 191623
23/10/2017 107.00p 107.00p 105.50p 105.75p 513231
20/10/2017 105.75p 107.00p 105.50p 105.50p 239385
19/10/2017 107.00p 107.00p 105.48p 105.50p 214517
18/10/2017 106.50p 106.50p 105.50p 106.50p 45121
17/10/2017 106.50p 107.00p 106.00p 107.00p 69592
16/10/2017 107.00p 107.00p 106.50p 106.75p 179555
13/10/2017 107.25p 107.25p 106.75p 106.75p 203610
12/10/2017 107.25p 107.25p 106.75p 107.25p 73103
11/10/2017 107.50p 107.50p 106.50p 106.50p 32139
10/10/2017 106.50p 107.50p 106.50p 107.12p 3932
09/10/2017 107.25p 107.75p 106.50p 106.50p 73669
06/10/2017 107.25p 107.25p 106.50p 106.50p 19497
05/10/2017 106.50p 107.25p 106.50p 107.25p 11738
04/10/2017 106.50p 107.25p 106.50p 106.50p 12519
03/10/2017 107.75p 107.75p 106.50p 107.25p 14869
02/10/2017 107.00p 108.00p 106.50p 107.00p 197572
29/09/2017 106.00p 107.50p 106.00p 106.00p 42484
28/09/2017 106.00p 106.75p 106.00p 106.75p 4256
27/09/2017 107.25p 107.25p 106.00p 106.25p 17739

*Close Price adjusted for both dividends and splits