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
25/02/2016 96.75p 98.50p 96.50p 96.50p 99071
24/02/2016 98.25p 98.25p 97.00p 97.50p 100360
23/02/2016 98.00p 98.00p 96.75p 97.50p 217046
22/02/2016 97.50p 98.00p 96.75p 96.75p 186071
19/02/2016 97.75p 98.50p 97.00p 97.00p 271403
18/02/2016 97.00p 98.25p 97.00p 97.75p 237490
17/02/2016 97.25p 98.50p 97.00p 98.50p 124929
16/02/2016 98.50p 98.50p 97.50p 97.50p 446608
15/02/2016 99.00p 99.00p 97.18p 98.25p 318284
12/02/2016 98.50p 98.50p 97.18p 97.50p 240136
11/02/2016 98.00p 99.12p 97.56p 98.25p 216305
10/02/2016 97.75p 98.50p 97.75p 98.00p 452091
09/02/2016 98.50p 99.25p 97.75p 97.75p 265019
08/02/2016 99.50p 99.50p 98.50p 98.50p 318485
05/02/2016 99.50p 99.61p 98.50p 99.25p 230080
04/02/2016 99.00p 99.75p 98.50p 98.50p 224537
03/02/2016 99.00p 99.75p 99.00p 99.50p 113134
02/02/2016 99.00p 99.75p 99.00p 99.00p 151972
01/02/2016 99.00p 99.75p 99.00p 99.25p 197367
29/01/2016 99.00p 99.75p 99.00p 99.00p 200244
28/01/2016 99.75p 99.75p 99.00p 99.00p 227053
27/01/2016 99.00p 100.25p 99.00p 99.50p 631131
26/01/2016 99.00p 99.75p 99.00p 99.25p 126119
25/01/2016 99.25p 99.75p 99.00p 99.75p 170408
22/01/2016 98.00p 99.75p 98.00p 99.00p 289811
21/01/2016 97.50p 99.19p 97.50p 98.25p 276017
20/01/2016 100.00p 100.00p 98.00p 98.00p 438363
19/01/2016 99.00p 100.05p 98.50p 98.75p 454837
18/01/2016 99.50p 100.75p 99.00p 99.00p 278748
15/01/2016 101.00p 102.50p 99.50p 100.50p 462770
14/01/2016 101.00p 102.50p 101.00p 102.50p 242326
13/01/2016 101.00p 102.50p 101.00p 102.00p 268110
12/01/2016 102.50p 102.50p 101.50p 101.50p 395798
11/01/2016 101.00p 102.50p 101.00p 101.25p 229973
08/01/2016 101.50p 102.50p 101.50p 101.75p 106615
07/01/2016 102.00p 103.00p 101.75p 101.75p 425803
06/01/2016 103.00p 103.00p 102.00p 102.50p 102992
05/01/2016 102.50p 103.00p 101.50p 102.25p 358502
04/01/2016 101.75p 102.25p 101.00p 101.75p 471306
31/12/2015 101.00p 101.75p 100.75p 101.75p 55611
30/12/2015 101.50p 101.50p 101.00p 101.00p 129571
29/12/2015 101.50p 101.50p 100.75p 100.75p 99341
24/12/2015 101.50p 101.50p 100.75p 101.13p 124739
23/12/2015 101.50p 101.50p 100.75p 101.50p 207561
22/12/2015 100.25p 101.50p 100.25p 101.50p 377325
21/12/2015 101.50p 101.50p 100.66p 100.75p 382614
18/12/2015 101.00p 101.75p 100.50p 101.75p 443626
17/12/2015 101.50p 101.50p 100.50p 101.25p 333348
16/12/2015 100.50p 101.50p 99.75p 101.00p 358109
15/12/2015 99.50p 100.50p 99.50p 100.00p 286348
14/12/2015 100.25p 100.50p 99.50p 99.50p 279238
11/12/2015 99.50p 100.50p 99.50p 99.75p 139178
10/12/2015 100.00p 100.75p 99.50p 100.00p 173436
09/12/2015 101.25p 101.25p 100.23p 101.25p 281588
08/12/2015 100.25p 101.25p 100.09p 101.25p 279275
07/12/2015 101.00p 101.25p 100.25p 100.25p 233874
04/12/2015 101.00p 101.00p 100.06p 100.50p 219654
03/12/2015 101.50p 101.50p 100.00p 100.00p 302946
02/12/2015 101.00p 101.25p 100.00p 101.25p 247523
01/12/2015 100.25p 101.25p 99.76p 100.25p 498065
30/11/2015 100.25p 100.25p 99.25p 99.75p 342616
27/11/2015 99.50p 100.23p 98.75p 99.25p 336971
26/11/2015 99.00p 100.25p 99.00p 100.25p 115209
25/11/2015 99.25p 100.00p 98.87p 100.00p 256970
24/11/2015 99.00p 100.00p 98.75p 99.25p 162672
23/11/2015 99.75p 100.00p 99.00p 99.00p 160145
20/11/2015 99.75p 99.99p 99.00p 99.00p 250573
19/11/2015 100.00p 100.00p 99.25p 99.25p 185512
18/11/2015 101.50p 101.50p 99.25p 99.75p 283707
17/11/2015 102.00p 102.00p 100.00p 100.25p 300657
16/11/2015 101.75p 101.75p 100.00p 101.00p 470010
13/11/2015 100.00p 101.75p 100.00p 100.00p 309634
12/11/2015 100.50p 101.50p 100.00p 100.00p 166221
11/11/2015 100.50p 101.61p 100.50p 100.50p 249063
10/11/2015 100.50p 101.50p 100.50p 100.50p 277255
09/11/2015 100.00p 101.75p 100.00p 100.25p 446262
06/11/2015 100.00p 101.75p 100.00p 101.00p 181603
05/11/2015 100.00p 101.50p 100.00p 101.50p 189179
04/11/2015 102.00p 102.00p 100.00p 101.00p 250212
03/11/2015 101.75p 101.75p 100.25p 100.25p 285070
02/11/2015 100.50p 102.00p 100.50p 101.50p 387464
30/10/2015 100.25p 101.33p 100.00p 100.75p 249849
29/10/2015 100.25p 101.49p 100.25p 100.50p 150523
28/10/2015 101.50p 101.50p 100.25p 101.00p 175998
27/10/2015 102.00p 102.00p 100.34p 100.75p 277880
26/10/2015 101.75p 101.75p 100.27p 101.25p 249326
23/10/2015 101.00p 102.00p 100.50p 101.00p 237560
22/10/2015 101.50p 102.00p 100.25p 101.25p 280138
21/10/2015 101.50p 101.50p 100.25p 100.75p 396965
20/10/2015 100.50p 102.00p 100.50p 101.00p 181988
19/10/2015 102.25p 102.25p 101.00p 102.00p 385827
16/10/2015 102.25p 102.25p 101.50p 102.25p 130199
15/10/2015 101.25p 102.25p 101.25p 102.25p 209007
14/10/2015 101.75p 102.24p 101.48p 102.00p 324531
13/10/2015 101.50p 102.24p 101.25p 101.50p 537555
12/10/2015 101.00p 102.00p 100.09p 101.75p 507768
09/10/2015 101.00p 101.75p 100.50p 101.25p 223339
08/10/2015 101.25p 102.00p 101.00p 101.50p 189282
07/10/2015 101.00p 101.94p 101.00p 101.50p 447874
06/10/2015 102.00p 102.00p 101.26p 101.50p 189695
05/10/2015 102.00p 102.00p 100.75p 101.75p 278482
02/10/2015 99.75p 101.90p 99.75p 101.50p 150644
01/10/2015 99.50p 101.25p 99.50p 101.25p 318261
30/09/2015 101.50p 101.50p 99.50p 100.00p 356487
29/09/2015 101.50p 101.50p 100.00p 100.00p 253306
28/09/2015 102.50p 102.50p 100.75p 100.75p 154030
25/09/2015 102.50p 102.50p 101.00p 101.50p 145248
24/09/2015 102.00p 102.50p 100.75p 100.75p 315210
23/09/2015 102.50p 102.50p 101.26p 101.50p 152447
22/09/2015 103.50p 103.50p 101.51p 102.25p 133100
21/09/2015 102.50p 103.50p 102.50p 103.50p 158476
18/09/2015 103.50p 103.50p 102.51p 102.75p 560658
17/09/2015 103.00p 103.50p 102.67p 102.75p 210981
16/09/2015 103.50p 104.50p 103.50p 104.50p 184978
15/09/2015 105.00p 105.00p 103.50p 104.50p 186155
14/09/2015 103.50p 104.50p 103.50p 104.25p 303682
11/09/2015 104.75p 105.00p 103.75p 104.00p 135096
10/09/2015 103.50p 105.00p 103.50p 104.00p 280333
09/09/2015 105.50p 105.50p 103.00p 104.25p 931971
08/09/2015 104.00p 105.39p 103.25p 104.75p 447580
07/09/2015 103.50p 105.00p 102.75p 104.75p 599104
04/09/2015 102.00p 103.25p 102.00p 102.50p 320417
03/09/2015 102.25p 103.00p 101.00p 102.50p 282402
02/09/2015 101.75p 102.25p 101.25p 102.00p 552515
01/09/2015 101.50p 101.75p 100.55p 101.25p 538516
28/08/2015 101.75p 101.75p 100.38p 100.75p 322376
27/08/2015 101.75p 101.75p 100.25p 101.25p 195305
26/08/2015 100.50p 101.44p 100.00p 100.50p 360162
25/08/2015 100.00p 101.58p 100.00p 101.25p 554799
24/08/2015 100.00p 100.50p 98.75p 98.75p 504786
21/08/2015 102.00p 102.00p 100.00p 101.00p 428352
20/08/2015 101.00p 101.75p 101.00p 101.00p 286410
19/08/2015 102.50p 102.50p 101.00p 101.75p 381652
18/08/2015 102.00p 102.50p 101.50p 102.25p 364019
17/08/2015 100.75p 102.00p 100.75p 101.25p 207507
14/08/2015 101.50p 101.95p 100.50p 100.50p 142136
13/08/2015 100.50p 102.00p 100.50p 100.75p 167297
12/08/2015 101.75p 101.75p 100.50p 101.50p 95281
11/08/2015 100.50p 101.75p 100.50p 101.50p 123418
10/08/2015 101.00p 102.00p 100.94p 102.00p 179137
07/08/2015 101.75p 102.00p 100.50p 100.75p 162918
06/08/2015 101.50p 102.00p 100.76p 102.00p 127750
05/08/2015 101.75p 101.75p 100.50p 101.50p 230269
04/08/2015 101.50p 101.75p 100.75p 101.75p 230023
03/08/2015 102.00p 102.00p 101.00p 101.75p 280934
31/07/2015 101.50p 102.00p 100.57p 102.00p 392912
30/07/2015 100.75p 101.54p 100.75p 101.00p 150473
29/07/2015 99.00p 100.75p 99.00p 100.00p 322315
28/07/2015 99.25p 100.00p 99.00p 99.75p 356535
27/07/2015 98.50p 100.00p 98.50p 99.50p 221418
24/07/2015 98.50p 100.00p 98.50p 99.75p 180054
23/07/2015 99.75p 100.00p 98.50p 99.75p 112393
22/07/2015 98.50p 99.86p 98.50p 99.50p 221398
21/07/2015 98.50p 100.00p 98.50p 99.50p 120193
20/07/2015 98.25p 100.00p 98.25p 99.50p 174007
17/07/2015 99.75p 100.00p 99.25p 100.00p 206487
16/07/2015 98.50p 99.75p 98.50p 99.00p 243678
15/07/2015 98.50p 99.75p 98.50p 99.00p 107633
14/07/2015 99.75p 99.75p 98.50p 99.50p 184862
13/07/2015 99.00p 99.75p 98.13p 99.00p 408766
10/07/2015 99.00p 99.00p 97.75p 98.25p 326969
09/07/2015 98.75p 98.75p 98.00p 98.25p 192003
08/07/2015 99.75p 99.75p 97.25p 98.00p 591828
07/07/2015 98.50p 99.59p 98.00p 98.25p 295643
06/07/2015 100.00p 100.00p 99.00p 99.75p 149830
03/07/2015 99.50p 100.19p 98.50p 99.50p 130277
02/07/2015 98.50p 100.18p 98.25p 98.25p 404660
01/07/2015 99.50p 100.00p 98.50p 99.75p 317988
30/06/2015 100.00p 100.00p 98.00p 99.50p 234738
29/06/2015 99.25p 99.75p 98.25p 98.75p 252081
26/06/2015 98.25p 100.00p 98.25p 98.25p 124932
25/06/2015 98.50p 100.00p 98.25p 98.25p 315206
24/06/2015 98.50p 99.49p 98.50p 98.50p 161528
23/06/2015 98.50p 99.94p 98.50p 98.50p 196009
22/06/2015 98.50p 100.00p 98.42p 98.50p 488185
19/06/2015 97.50p 98.50p 97.50p 97.50p 440884
18/06/2015 97.50p 98.50p 97.50p 97.50p 220361
17/06/2015 99.50p 99.50p 98.50p 99.00p 221277
16/06/2015 98.50p 99.50p 98.00p 99.50p 399465
15/06/2015 98.75p 99.79p 98.25p 98.75p 301654
12/06/2015 98.50p 100.00p 98.50p 98.50p 212787
11/06/2015 99.00p 100.09p 98.50p 98.75p 150380
10/06/2015 98.50p 99.75p 98.50p 99.00p 361420
09/06/2015 98.75p 100.25p 98.50p 98.50p 187550
08/06/2015 99.25p 99.87p 98.75p 98.75p 269679
05/06/2015 99.00p 100.18p 98.75p 98.75p 391534
04/06/2015 99.50p 100.88p 99.00p 99.00p 234184
03/06/2015 100.00p 100.50p 99.50p 100.25p 259154
02/06/2015 100.00p 101.00p 100.00p 100.00p 158658
01/06/2015 100.00p 101.00p 99.75p 99.75p 180842
29/05/2015 99.50p 101.00p 99.50p 100.25p 197574
28/05/2015 100.50p 101.50p 99.50p 99.50p 269282
27/05/2015 101.50p 101.50p 99.50p 99.50p 331754
26/05/2015 101.25p 101.25p 99.75p 99.75p 271764
22/05/2015 101.50p 101.50p 100.50p 100.50p 183103
21/05/2015 100.50p 101.50p 100.50p 101.50p 390021
20/05/2015 101.50p 101.50p 100.25p 100.50p 241394
19/05/2015 99.50p 101.46p 99.50p 101.25p 170900
18/05/2015 100.50p 101.48p 99.50p 99.50p 193218
15/05/2015 99.75p 101.50p 99.75p 100.00p 276477

*Close Price adjusted for both dividends and splits