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
26/09/2017 107.00p 107.50p 105.75p 105.75p 60162
25/09/2017 107.00p 107.00p 105.75p 105.75p 20180
22/09/2017 106.50p 107.00p 105.00p 107.00p 93988
21/09/2017 106.00p 106.50p 105.50p 106.50p 56053
20/09/2017 105.50p 106.00p 105.00p 106.00p 26277
19/09/2017 105.00p 105.25p 104.75p 105.00p 41474
18/09/2017 105.50p 105.50p 105.00p 105.00p 17913
15/09/2017 105.50p 105.75p 104.75p 105.00p 372204
14/09/2017 105.25p 105.25p 104.50p 105.25p 49602
13/09/2017 104.50p 105.25p 104.50p 105.25p 46740
12/09/2017 105.75p 105.75p 104.25p 104.75p 77688
11/09/2017 104.50p 105.75p 104.50p 105.50p 22151
08/09/2017 104.50p 105.75p 104.50p 105.75p 41007
07/09/2017 105.25p 105.25p 104.50p 104.50p 23512
06/09/2017 107.25p 107.25p 105.75p 106.50p 25537
05/09/2017 105.75p 106.50p 105.75p 106.50p 20088
04/09/2017 107.25p 107.25p 105.75p 106.75p 2658
01/09/2017 106.00p 107.25p 106.00p 107.25p 27446
31/08/2017 106.00p 107.00p 105.50p 107.00p 54854
30/08/2017 106.00p 106.25p 105.00p 105.75p 45118
29/08/2017 105.00p 106.00p 105.00p 105.50p 65496
25/08/2017 105.00p 106.00p 105.00p 105.50p 72968
24/08/2017 105.75p 106.75p 105.00p 105.25p 29735
23/08/2017 105.00p 106.75p 105.00p 106.75p 2777
22/08/2017 106.50p 106.50p 105.25p 105.50p 32413
21/08/2017 105.00p 105.25p 105.00p 105.25p 15851
18/08/2017 105.00p 105.00p 105.00p 105.00p 10268
17/08/2017 106.50p 106.50p 105.50p 105.50p 13241
16/08/2017 106.50p 106.50p 104.75p 105.25p 52933
15/08/2017 106.50p 106.50p 105.50p 105.75p 12440
14/08/2017 106.25p 106.75p 105.25p 105.50p 51515
11/08/2017 105.25p 106.75p 105.25p 106.75p 89806
10/08/2017 106.00p 106.00p 105.00p 105.25p 10026
09/08/2017 106.00p 106.00p 105.00p 105.25p 27321
08/08/2017 106.00p 107.00p 105.25p 107.00p 32421
07/08/2017 106.00p 107.00p 105.50p 107.00p 48693
04/08/2017 105.25p 106.00p 105.25p 105.25p 22107
03/08/2017 105.25p 106.00p 105.25p 106.00p 21106
02/08/2017 106.00p 106.00p 106.00p 106.00p 7287
01/08/2017 106.00p 106.00p 105.50p 105.50p 6735
31/07/2017 106.00p 106.00p 105.25p 105.75p 36502
28/07/2017 105.25p 106.00p 105.25p 105.25p 25232
27/07/2017 106.00p 106.00p 105.25p 105.25p 4619
26/07/2017 106.75p 107.00p 105.25p 106.25p 101513
25/07/2017 105.25p 106.75p 105.25p 106.75p 61606
24/07/2017 105.75p 107.25p 105.25p 107.25p 162883
21/07/2017 106.75p 107.00p 105.25p 106.50p 56960
20/07/2017 106.50p 107.00p 106.50p 107.00p 88246
19/07/2017 106.50p 106.50p 105.25p 106.25p 22120
18/07/2017 105.25p 106.50p 105.00p 105.75p 65610
17/07/2017 106.25p 106.25p 105.25p 105.25p 26910
14/07/2017 105.50p 106.00p 104.75p 105.00p 41940
13/07/2017 106.75p 106.75p 105.50p 105.75p 41291
12/07/2017 105.50p 106.75p 105.50p 105.50p 27967
11/07/2017 106.75p 106.75p 105.50p 106.75p 165443
10/07/2017 106.75p 106.75p 105.50p 105.50p 17117
07/07/2017 105.75p 106.75p 105.75p 106.75p 4518
06/07/2017 106.75p 106.75p 105.50p 105.75p 45153
05/07/2017 106.50p 106.50p 106.50p 106.50p 4603
04/07/2017 106.50p 106.75p 105.75p 105.75p 68136
03/07/2017 106.25p 106.75p 105.50p 106.50p 140134
30/06/2017 106.25p 106.75p 105.00p 106.75p 100381
29/06/2017 105.00p 106.25p 105.00p 106.00p 66592
28/06/2017 105.75p 106.00p 105.25p 105.25p 63331
27/06/2017 105.50p 106.00p 105.50p 105.50p 50370
26/06/2017 105.25p 106.25p 105.25p 105.50p 53214
23/06/2017 105.25p 105.25p 105.25p 105.25p 70796
22/06/2017 105.25p 106.00p 105.25p 105.25p 11252
21/06/2017 105.25p 106.00p 105.25p 105.25p 24601
20/06/2017 105.00p 106.25p 105.00p 106.00p 26798
19/06/2017 105.75p 106.25p 105.50p 106.25p 31567
16/06/2017 105.50p 106.02p 104.75p 105.50p 501934
15/06/2017 105.25p 106.00p 104.75p 106.00p 222702
14/06/2017 106.25p 106.50p 105.00p 106.50p 325502
13/06/2017 106.00p 106.50p 105.25p 105.50p 158838
12/06/2017 106.50p 106.50p 105.25p 105.50p 153435
09/06/2017 105.00p 106.50p 104.50p 105.25p 432896
08/06/2017 105.50p 106.00p 104.99p 106.00p 254060
07/06/2017 106.25p 106.25p 105.50p 105.50p 122231
06/06/2017 105.50p 106.50p 105.50p 105.50p 256222
05/06/2017 105.50p 106.75p 105.50p 105.50p 425511
02/06/2017 104.00p 109.00p 104.00p 109.00p 855040
01/06/2017 104.25p 105.20p 103.25p 104.00p 289290
31/05/2017 103.75p 104.25p 103.25p 104.25p 376944
30/05/2017 103.25p 104.25p 103.25p 103.50p 216302
26/05/2017 104.25p 104.25p 103.25p 104.00p 120338
25/05/2017 104.00p 104.48p 102.92p 103.25p 394350
24/05/2017 103.25p 104.00p 103.00p 103.00p 129492
23/05/2017 104.00p 104.00p 103.11p 103.25p 174438
22/05/2017 104.00p 104.00p 103.00p 103.50p 160779
19/05/2017 102.00p 104.00p 102.00p 104.00p 177260
18/05/2017 102.50p 103.75p 102.00p 102.75p 162972
17/05/2017 103.50p 103.50p 102.26p 103.00p 179413
16/05/2017 103.25p 103.50p 102.20p 103.00p 361354
15/05/2017 103.25p 103.25p 102.50p 102.75p 186816
12/05/2017 102.00p 103.25p 102.00p 102.25p 308345
11/05/2017 102.75p 102.75p 101.79p 102.00p 393843
10/05/2017 102.50p 102.75p 102.00p 102.00p 289892
09/05/2017 102.00p 103.25p 102.00p 102.00p 288730
08/05/2017 103.25p 103.25p 102.00p 102.50p 249665
05/05/2017 102.50p 103.25p 102.50p 103.25p 153387
04/05/2017 102.50p 103.25p 102.50p 102.75p 205535
03/05/2017 102.75p 103.25p 102.26p 103.00p 195292
02/05/2017 103.25p 103.75p 102.25p 103.25p 397587
28/04/2017 103.25p 103.50p 102.44p 103.50p 356566
27/04/2017 103.00p 103.00p 102.34p 103.00p 374201
26/04/2017 103.00p 103.00p 101.50p 103.00p 217992
25/04/2017 102.00p 103.00p 101.95p 103.00p 169533
24/04/2017 103.00p 103.00p 102.00p 102.00p 246730
21/04/2017 102.50p 103.00p 102.50p 103.00p 173833
20/04/2017 102.25p 103.50p 102.00p 103.50p 209399
19/04/2017 103.00p 103.50p 102.25p 102.25p 344574
18/04/2017 103.50p 103.50p 102.00p 102.75p 771719
13/04/2017 103.00p 103.50p 102.50p 102.50p 210990
12/04/2017 103.50p 103.75p 102.57p 102.75p 217025
11/04/2017 103.00p 103.50p 102.50p 102.75p 270179
10/04/2017 102.75p 103.00p 101.75p 103.00p 317379
07/04/2017 101.75p 102.50p 101.00p 101.75p 263976
06/04/2017 102.00p 102.50p 101.00p 102.25p 269281
05/04/2017 102.25p 102.25p 101.25p 102.25p 208290
04/04/2017 102.50p 102.75p 101.75p 102.00p 193917
03/04/2017 102.25p 102.50p 101.00p 102.50p 168807
31/03/2017 101.00p 102.25p 101.00p 101.50p 213939
30/03/2017 101.50p 101.96p 101.25p 101.75p 230827
29/03/2017 102.25p 102.50p 101.25p 102.50p 207052
28/03/2017 100.75p 102.25p 100.75p 102.25p 220589
27/03/2017 101.00p 101.93p 100.75p 100.75p 157196
24/03/2017 102.00p 102.00p 100.66p 101.75p 295781
23/03/2017 101.75p 101.75p 100.47p 101.75p 234326
22/03/2017 100.75p 101.75p 100.00p 101.75p 278299
21/03/2017 102.00p 102.00p 100.25p 101.00p 211702
20/03/2017 102.00p 102.00p 101.00p 102.00p 205155
17/03/2017 100.25p 102.00p 100.25p 102.00p 526480
16/03/2017 102.00p 102.00p 100.25p 100.50p 332960
15/03/2017 100.75p 102.00p 100.50p 102.00p 355324
14/03/2017 102.50p 102.50p 100.70p 101.00p 846861
13/03/2017 101.75p 102.43p 101.73p 101.75p 203506
10/03/2017 102.00p 102.76p 101.75p 102.75p 233117
09/03/2017 101.50p 102.00p 101.15p 102.00p 223648
08/03/2017 103.50p 103.50p 102.50p 103.50p 304127
07/03/2017 102.50p 103.25p 102.25p 103.25p 227069
06/03/2017 102.00p 103.25p 102.00p 103.25p 137933
03/03/2017 101.50p 103.00p 101.50p 102.50p 173439
02/03/2017 103.00p 103.00p 102.00p 103.00p 160076
01/03/2017 103.00p 103.00p 102.00p 103.00p 152995
28/02/2017 103.00p 103.00p 102.00p 103.00p 264359
27/02/2017 102.75p 103.00p 102.00p 103.00p 294515
24/02/2017 102.75p 103.00p 101.62p 103.00p 172290
23/02/2017 101.50p 102.75p 101.13p 102.25p 429651
22/02/2017 99.50p 102.00p 99.50p 101.50p 267934
21/02/2017 100.75p 101.00p 99.50p 101.00p 281060
20/02/2017 100.75p 100.75p 99.25p 99.75p 337459
17/02/2017 100.75p 100.75p 99.25p 99.50p 70135
16/02/2017 100.75p 100.75p 99.30p 100.75p 170202
15/02/2017 100.75p 100.75p 99.25p 99.25p 152584
14/02/2017 99.50p 100.15p 99.25p 99.50p 280875
13/02/2017 99.25p 100.75p 99.25p 100.75p 162296
10/02/2017 99.25p 100.73p 99.25p 99.75p 135184
09/02/2017 100.75p 100.75p 99.25p 99.25p 132152
08/02/2017 99.25p 100.75p 99.25p 99.25p 230623
07/02/2017 100.50p 100.50p 99.50p 100.50p 129564
06/02/2017 98.75p 101.00p 98.75p 101.00p 115781
03/02/2017 100.75p 100.75p 99.30p 100.75p 95288
02/02/2017 100.75p 100.75p 99.25p 100.00p 237650
01/02/2017 100.50p 100.75p 99.25p 100.00p 107169
31/01/2017 99.25p 100.50p 99.25p 100.50p 223472
30/01/2017 99.00p 100.44p 99.00p 99.75p 144428
27/01/2017 99.50p 100.50p 99.25p 100.50p 192004
26/01/2017 100.50p 100.50p 100.00p 100.50p 268563
25/01/2017 100.25p 100.50p 99.00p 100.25p 271907
24/01/2017 100.25p 100.32p 99.33p 99.50p 247960
23/01/2017 100.25p 100.25p 99.50p 99.75p 85299
20/01/2017 100.25p 100.49p 99.50p 100.25p 180520
19/01/2017 100.25p 100.25p 99.75p 100.00p 93994
18/01/2017 99.00p 100.27p 99.00p 99.75p 148960
17/01/2017 99.50p 100.25p 99.00p 99.50p 217959
16/01/2017 99.25p 99.75p 99.00p 99.50p 157839
13/01/2017 99.75p 100.00p 99.00p 99.25p 249476
12/01/2017 99.50p 100.00p 99.25p 99.25p 132925
11/01/2017 100.50p 100.50p 99.25p 99.50p 294416
10/01/2017 99.00p 100.50p 99.00p 100.50p 364097
09/01/2017 99.00p 99.75p 98.75p 99.00p 195424
06/01/2017 99.50p 99.75p 99.25p 99.75p 336048
05/01/2017 99.00p 99.75p 98.50p 98.50p 281040
04/01/2017 99.25p 99.75p 98.25p 99.25p 254679
03/01/2017 99.00p 99.25p 98.55p 99.00p 265095
30/12/2016 99.00p 99.00p 98.00p 99.00p 22127
29/12/2016 98.75p 99.00p 98.00p 98.25p 107291
28/12/2016 98.00p 98.75p 98.00p 98.25p 62945
23/12/2016 98.00p 98.81p 98.00p 98.25p 97227
22/12/2016 98.50p 98.80p 98.00p 98.25p 197326
21/12/2016 98.00p 98.75p 97.75p 98.75p 147344
20/12/2016 97.75p 98.88p 97.75p 98.75p 143760
19/12/2016 98.50p 98.50p 97.75p 98.25p 130116
16/12/2016 97.75p 98.51p 97.75p 98.50p 436076
15/12/2016 98.25p 98.25p 97.50p 97.75p 156789
14/12/2016 97.75p 98.45p 97.50p 98.00p 222605
13/12/2016 98.00p 98.50p 97.00p 98.25p 311634
12/12/2016 98.00p 98.00p 97.00p 98.00p 272613
09/12/2016 98.00p 98.00p 97.25p 98.00p 277118

*Close Price adjusted for both dividends and splits