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
08/12/2016 97.50p 98.00p 97.00p 98.00p 332382
07/12/2016 98.25p 99.00p 97.50p 99.00p 243928
06/12/2016 98.00p 98.00p 97.35p 98.00p 293411
05/12/2016 97.50p 98.00p 96.50p 98.00p 187187
02/12/2016 97.25p 97.50p 96.50p 97.25p 158701
01/12/2016 96.75p 97.25p 96.50p 96.75p 99011
30/11/2016 97.25p 98.00p 96.75p 98.00p 121397
29/11/2016 97.00p 98.00p 96.47p 98.00p 206579
28/11/2016 96.75p 97.50p 96.00p 97.00p 192798
25/11/2016 96.75p 96.75p 95.75p 96.25p 161315
24/11/2016 95.75p 96.75p 95.75p 96.13p 108784
23/11/2016 96.75p 96.75p 95.75p 96.25p 129397
22/11/2016 96.75p 96.75p 95.75p 96.50p 117301
21/11/2016 95.50p 96.50p 95.25p 96.25p 208655
18/11/2016 95.00p 95.50p 94.50p 94.75p 248522
17/11/2016 94.75p 95.25p 94.00p 95.25p 185273
16/11/2016 93.50p 94.75p 93.50p 93.75p 176086
15/11/2016 93.50p 94.13p 93.00p 94.00p 277949
14/11/2016 93.50p 95.14p 93.00p 93.75p 206905
11/11/2016 93.00p 94.47p 93.00p 93.00p 228473
10/11/2016 93.25p 95.50p 91.75p 91.75p 322031
09/11/2016 93.75p 96.45p 93.00p 93.00p 265224
08/11/2016 94.50p 96.60p 94.25p 94.50p 219029
07/11/2016 94.50p 95.25p 94.16p 94.25p 372518
04/11/2016 94.50p 96.25p 94.50p 94.75p 193786
03/11/2016 94.50p 96.25p 94.50p 94.50p 152411
02/11/2016 94.50p 96.30p 94.00p 94.00p 131273
01/11/2016 94.75p 97.00p 94.75p 95.00p 136459
31/10/2016 95.75p 97.00p 94.75p 94.75p 206446
28/10/2016 96.00p 96.03p 95.15p 96.00p 139539
27/10/2016 96.25p 96.25p 94.50p 96.00p 310499
26/10/2016 97.50p 97.75p 96.50p 97.50p 343394
25/10/2016 97.50p 98.11p 96.56p 98.00p 255194
24/10/2016 95.75p 97.33p 95.60p 97.25p 182284
21/10/2016 97.50p 97.50p 95.36p 97.50p 190724
20/10/2016 97.25p 97.97p 95.50p 96.75p 248732
19/10/2016 97.25p 97.25p 95.21p 95.75p 132262
18/10/2016 95.50p 96.50p 95.00p 95.25p 238629
17/10/2016 97.00p 97.25p 95.25p 95.50p 197434
14/10/2016 95.00p 97.75p 95.00p 97.00p 93532
13/10/2016 98.50p 98.50p 95.50p 97.75p 320840
12/10/2016 98.75p 98.75p 97.25p 97.25p 141128
11/10/2016 98.75p 98.75p 96.64p 98.25p 203590
10/10/2016 97.00p 99.00p 97.00p 98.25p 336470
07/10/2016 96.25p 99.00p 96.25p 98.50p 217060
06/10/2016 98.00p 98.25p 96.00p 96.00p 219066
05/10/2016 96.50p 98.50p 96.00p 96.00p 357553
04/10/2016 97.00p 98.50p 96.00p 96.00p 500760
03/10/2016 95.50p 96.76p 94.83p 95.75p 406752
30/09/2016 94.75p 96.49p 94.00p 95.25p 282107
29/09/2016 95.50p 95.75p 94.25p 95.50p 182850
28/09/2016 95.75p 95.99p 94.41p 95.50p 282476
27/09/2016 96.00p 97.24p 95.25p 96.00p 281563
26/09/2016 95.00p 96.32p 94.75p 96.00p 357461
23/09/2016 94.50p 96.25p 94.25p 95.50p 126940
22/09/2016 96.25p 96.25p 95.31p 95.50p 155852
21/09/2016 95.00p 96.25p 94.31p 96.25p 557684
20/09/2016 95.00p 95.00p 93.25p 95.00p 184783
19/09/2016 94.50p 95.00p 93.75p 94.50p 205639
16/09/2016 94.50p 94.75p 93.00p 94.75p 222793
15/09/2016 93.25p 95.00p 93.00p 94.50p 271416
14/09/2016 95.00p 95.00p 93.00p 94.75p 377743
13/09/2016 94.75p 95.00p 93.25p 95.00p 301456
12/09/2016 94.25p 95.00p 92.17p 94.50p 369089
09/09/2016 92.50p 95.00p 92.25p 93.75p 199587
08/09/2016 93.75p 94.75p 92.50p 93.00p 252021
07/09/2016 93.00p 95.00p 93.00p 94.50p 127567
06/09/2016 94.50p 95.00p 92.75p 92.75p 170568
05/09/2016 94.50p 94.50p 93.00p 93.00p 126656
02/09/2016 93.25p 94.75p 92.50p 92.50p 419621
01/09/2016 94.50p 94.69p 92.90p 93.25p 171047
31/08/2016 94.75p 94.75p 93.00p 94.00p 229612
30/08/2016 93.50p 94.69p 93.50p 94.50p 258599
26/08/2016 94.50p 94.94p 93.75p 94.50p 200513
25/08/2016 95.00p 95.00p 93.75p 94.00p 132274
24/08/2016 93.50p 95.00p 93.50p 94.00p 168599
23/08/2016 93.25p 95.00p 93.25p 93.25p 416047
22/08/2016 95.00p 95.00p 93.00p 93.50p 195548
19/08/2016 95.25p 95.38p 93.16p 94.75p 112554
18/08/2016 93.00p 95.25p 93.00p 93.75p 193626
17/08/2016 92.50p 95.00p 92.25p 94.25p 306000
16/08/2016 93.50p 95.00p 92.25p 92.50p 276264
15/08/2016 92.00p 93.53p 91.76p 92.00p 173551
12/08/2016 93.00p 93.50p 91.75p 91.75p 187150
11/08/2016 93.00p 93.25p 90.50p 92.75p 115079
10/08/2016 91.25p 93.00p 91.00p 92.00p 314799
09/08/2016 89.75p 91.50p 88.50p 91.50p 213695
08/08/2016 89.00p 90.50p 87.51p 89.75p 449712
05/08/2016 88.75p 89.00p 87.25p 89.00p 193389
04/08/2016 87.25p 88.50p 86.50p 88.50p 266806
03/08/2016 85.50p 87.50p 85.50p 87.00p 111232
02/08/2016 85.50p 87.75p 85.50p 86.75p 251008
01/08/2016 85.00p 87.00p 85.00p 86.75p 201790
29/07/2016 85.50p 87.20p 85.00p 85.00p 250712
28/07/2016 87.00p 87.00p 85.75p 86.00p 135485
27/07/2016 85.50p 87.50p 84.96p 86.00p 250262
26/07/2016 88.00p 88.00p 85.75p 87.50p 180200
25/07/2016 86.00p 87.45p 85.50p 86.25p 473401
22/07/2016 86.75p 88.95p 85.00p 85.00p 458839
21/07/2016 88.00p 89.00p 86.50p 89.00p 266828
20/07/2016 89.00p 89.00p 86.25p 87.75p 215715
19/07/2016 86.50p 89.00p 85.13p 87.50p 332614
18/07/2016 86.00p 87.50p 85.75p 86.75p 172106
15/07/2016 86.25p 88.80p 84.80p 85.00p 279389
14/07/2016 86.50p 88.25p 86.50p 87.00p 318694
13/07/2016 86.25p 89.00p 85.00p 88.00p 223221
12/07/2016 85.50p 88.01p 85.50p 87.25p 436569
11/07/2016 82.00p 88.00p 81.80p 87.00p 743364
08/07/2016 80.50p 82.21p 77.75p 80.25p 453000
07/07/2016 76.50p 80.00p 76.50p 78.50p 607188
06/07/2016 84.00p 84.00p 76.40p 77.00p 710199
05/07/2016 87.00p 87.00p 81.69p 83.25p 894842
04/07/2016 89.75p 89.75p 87.00p 87.25p 344154
01/07/2016 89.00p 89.75p 88.00p 89.00p 337990
30/06/2016 87.75p 88.81p 87.00p 88.50p 417174
29/06/2016 84.00p 89.00p 84.00p 89.00p 440494
28/06/2016 82.50p 86.25p 82.50p 86.25p 558626
27/06/2016 91.50p 91.50p 82.00p 82.00p 866110
24/06/2016 91.00p 91.50p 85.32p 90.75p 772455
23/06/2016 93.50p 93.50p 91.50p 93.25p 322161
22/06/2016 93.00p 93.50p 91.25p 92.00p 245475
21/06/2016 93.00p 93.00p 91.25p 92.00p 654125
20/06/2016 93.00p 93.00p 91.25p 92.00p 349199
17/06/2016 91.00p 92.00p 91.00p 91.00p 358094
16/06/2016 95.25p 95.25p 91.00p 91.00p 1280072
15/06/2016 94.00p 95.75p 94.00p 94.00p 598366
14/06/2016 95.50p 96.75p 94.00p 94.00p 402943
13/06/2016 97.00p 98.00p 95.75p 95.75p 279486
10/06/2016 97.00p 98.25p 97.00p 97.50p 232073
09/06/2016 98.00p 98.75p 97.25p 97.75p 280775
08/06/2016 98.00p 99.50p 98.00p 99.25p 273321
07/06/2016 99.50p 99.50p 98.42p 99.50p 296172
06/06/2016 98.00p 99.75p 98.00p 99.75p 308222
03/06/2016 97.75p 99.50p 97.75p 99.50p 243221
02/06/2016 97.50p 99.75p 97.50p 99.75p 230612
01/06/2016 99.50p 99.50p 97.25p 99.25p 326310
31/05/2016 99.50p 99.50p 98.15p 99.50p 513806
27/05/2016 99.50p 99.50p 98.00p 99.25p 247388
26/05/2016 98.00p 98.75p 97.00p 98.50p 452401
25/05/2016 97.50p 98.00p 97.00p 97.50p 452832
24/05/2016 98.00p 98.00p 96.00p 96.75p 294309
23/05/2016 98.00p 98.00p 96.00p 96.25p 365288
20/05/2016 96.00p 97.75p 96.00p 97.00p 285862
19/05/2016 98.50p 98.50p 96.00p 96.00p 243419
18/05/2016 98.50p 98.50p 96.50p 97.50p 481411
17/05/2016 98.50p 98.50p 96.50p 97.00p 464205
16/05/2016 98.50p 98.50p 97.13p 97.75p 275350
13/05/2016 96.50p 98.25p 96.50p 97.50p 314287
12/05/2016 96.50p 97.50p 96.50p 97.00p 276187
11/05/2016 97.00p 98.50p 96.70p 97.00p 176006
10/05/2016 98.50p 98.50p 96.81p 97.75p 419754
09/05/2016 98.50p 98.50p 96.68p 97.75p 246249
06/05/2016 98.50p 98.50p 96.50p 97.25p 305484
05/05/2016 97.00p 98.27p 96.75p 97.50p 301118
04/05/2016 99.00p 99.50p 97.50p 97.50p 377780
03/05/2016 97.25p 99.00p 97.25p 98.75p 336813
29/04/2016 97.75p 98.40p 96.75p 98.25p 252564
28/04/2016 99.75p 100.00p 96.75p 97.00p 501084
27/04/2016 100.00p 100.00p 97.61p 98.75p 258645
26/04/2016 99.50p 99.75p 98.00p 98.50p 627756
25/04/2016 99.00p 100.50p 97.75p 98.25p 811408
22/04/2016 100.00p 101.00p 99.50p 99.75p 434629
21/04/2016 101.50p 101.50p 98.50p 100.50p 301261
20/04/2016 101.50p 101.50p 100.00p 100.50p 529928
19/04/2016 102.00p 102.00p 101.49p 101.50p 394928
18/04/2016 101.00p 102.00p 101.00p 101.25p 272994
15/04/2016 101.00p 102.75p 101.00p 102.75p 402798
14/04/2016 101.00p 101.75p 101.00p 101.25p 258614
13/04/2016 101.50p 101.75p 101.00p 101.25p 168845
12/04/2016 101.25p 101.50p 100.00p 101.00p 279300
11/04/2016 101.00p 101.27p 100.00p 100.50p 395458
08/04/2016 101.00p 101.00p 99.74p 100.50p 489370
07/04/2016 100.50p 101.00p 100.00p 100.50p 269605
06/04/2016 100.00p 100.75p 99.00p 100.50p 599725
05/04/2016 99.00p 100.00p 98.50p 100.00p 608879
04/04/2016 99.00p 99.26p 97.75p 99.25p 476695
01/04/2016 99.00p 99.00p 97.50p 98.75p 421571
31/03/2016 98.50p 98.97p 97.00p 98.00p 248776
30/03/2016 98.50p 98.50p 97.25p 98.50p 278569
29/03/2016 97.00p 98.50p 97.00p 98.50p 247713
24/03/2016 97.00p 98.50p 97.00p 98.25p 417937
23/03/2016 96.75p 97.75p 96.68p 97.75p 459495
22/03/2016 97.25p 97.25p 96.50p 97.25p 287596
21/03/2016 96.00p 97.25p 96.00p 97.25p 433885
18/03/2016 96.75p 99.00p 95.25p 99.00p 759962
17/03/2016 96.75p 96.75p 95.00p 96.50p 260582
16/03/2016 95.00p 96.75p 95.00p 95.50p 222418
15/03/2016 96.25p 96.75p 95.82p 96.25p 270129
14/03/2016 96.75p 96.75p 95.53p 96.75p 168470
11/03/2016 95.00p 96.49p 95.00p 96.00p 213987
10/03/2016 95.50p 96.75p 95.50p 95.50p 221264
09/03/2016 98.00p 98.00p 96.50p 97.00p 153783
08/03/2016 96.75p 98.00p 96.75p 97.00p 382155
07/03/2016 97.50p 97.50p 95.21p 97.00p 320371
04/03/2016 96.50p 97.50p 95.75p 97.50p 508140
03/03/2016 95.00p 96.50p 95.00p 96.00p 277608
02/03/2016 95.00p 95.50p 95.00p 95.50p 392367
01/03/2016 96.00p 96.38p 92.75p 94.75p 975189
29/02/2016 96.50p 98.05p 95.50p 95.50p 420544
26/02/2016 96.50p 98.50p 96.50p 96.75p 491275

*Close Price adjusted for both dividends and splits