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
14/05/2015 101.00p 101.50p 99.88p 101.00p 251641
13/05/2015 99.50p 101.50p 99.50p 99.50p 150801
12/05/2015 101.50p 101.50p 99.50p 99.50p 281159
11/05/2015 101.50p 101.50p 99.50p 99.75p 289780
08/05/2015 101.00p 101.50p 99.75p 101.50p 447482
07/05/2015 102.50p 102.50p 99.00p 99.00p 817249
06/05/2015 102.00p 103.00p 100.75p 100.75p 649517
05/05/2015 102.00p 103.50p 102.00p 102.25p 213744
01/05/2015 102.75p 103.50p 102.28p 102.75p 83669
30/04/2015 103.25p 103.50p 102.37p 102.75p 254536
29/04/2015 102.00p 103.29p 101.98p 102.25p 256820
28/04/2015 104.00p 104.00p 102.25p 102.50p 212718
27/04/2015 103.50p 104.00p 102.81p 103.75p 351723
24/04/2015 103.00p 103.75p 103.00p 103.25p 257624
23/04/2015 102.00p 104.00p 102.00p 103.00p 305633
22/04/2015 104.00p 104.00p 102.24p 103.75p 284314
21/04/2015 102.00p 104.00p 102.00p 103.75p 198720
20/04/2015 103.25p 104.00p 102.50p 103.25p 431772
17/04/2015 102.25p 104.00p 102.25p 103.00p 326980
16/04/2015 102.25p 104.00p 102.25p 103.75p 122237
15/04/2015 104.00p 104.00p 102.00p 104.00p 284283
14/04/2015 104.00p 104.00p 102.25p 103.75p 172941
13/04/2015 103.25p 104.00p 102.25p 103.00p 380837
10/04/2015 102.75p 103.25p 101.72p 103.25p 423112
09/04/2015 101.00p 102.70p 101.00p 102.50p 378874
08/04/2015 102.75p 102.75p 101.00p 101.75p 442654
07/04/2015 101.00p 102.43p 101.00p 102.00p 526030
02/04/2015 101.00p 102.49p 101.00p 102.00p 272374
01/04/2015 101.00p 102.50p 101.00p 102.50p 363744
31/03/2015 102.50p 102.50p 101.25p 102.50p 527677
30/03/2015 100.50p 102.25p 100.50p 102.25p 372058
27/03/2015 100.50p 102.11p 100.50p 101.75p 235260
26/03/2015 101.00p 101.70p 100.50p 100.50p 298391
25/03/2015 101.25p 102.25p 101.00p 101.00p 257927
24/03/2015 101.25p 102.32p 101.00p 102.25p 322909
23/03/2015 102.00p 102.00p 101.00p 101.25p 293352
20/03/2015 101.25p 102.31p 101.00p 101.25p 443518
19/03/2015 101.25p 102.89p 101.25p 101.25p 220922
18/03/2015 103.00p 103.00p 101.35p 101.50p 204466
17/03/2015 101.25p 102.75p 101.25p 102.75p 297732
16/03/2015 102.75p 102.75p 101.36p 102.50p 218692
13/03/2015 103.25p 103.25p 101.50p 101.50p 249122
12/03/2015 101.50p 102.99p 101.50p 101.50p 267333
11/03/2015 103.25p 104.25p 103.25p 103.25p 200357
10/03/2015 103.00p 104.50p 103.00p 104.50p 241937
09/03/2015 102.00p 104.25p 101.00p 104.25p 776264
06/03/2015 101.50p 103.50p 101.50p 102.50p 485520
05/03/2015 100.75p 103.41p 100.75p 102.25p 269289
04/03/2015 102.50p 102.50p 100.66p 102.50p 306927
03/03/2015 101.50p 102.50p 100.69p 102.50p 560567
02/03/2015 99.75p 101.50p 99.75p 101.00p 415605
27/02/2015 98.00p 101.00p 98.00p 101.00p 656539
26/02/2015 99.00p 99.50p 98.50p 99.50p 287410
25/02/2015 97.50p 99.00p 97.50p 99.00p 267333
24/02/2015 97.25p 98.50p 96.75p 98.25p 424292
23/02/2015 96.50p 97.25p 95.76p 97.00p 355499
20/02/2015 95.25p 96.50p 95.25p 96.50p 125252
19/02/2015 96.25p 96.35p 95.25p 96.25p 222709
18/02/2015 95.00p 96.25p 95.00p 96.25p 195012
17/02/2015 96.00p 96.25p 95.01p 96.25p 175202
16/02/2015 94.50p 96.00p 94.50p 96.00p 209765
13/02/2015 95.50p 96.00p 94.52p 96.00p 245952
12/02/2015 94.00p 95.50p 94.00p 95.50p 142142
11/02/2015 94.50p 95.50p 94.41p 95.25p 107987
10/02/2015 95.50p 95.50p 94.50p 94.75p 385587
09/02/2015 95.00p 95.25p 94.50p 94.50p 312746
06/02/2015 95.25p 95.25p 94.50p 95.00p 203953
05/02/2015 94.00p 95.25p 94.00p 95.25p 137323
04/02/2015 94.75p 95.00p 94.00p 94.25p 95536
03/02/2015 94.75p 95.00p 94.20p 95.00p 439675
02/02/2015 94.00p 97.00p 94.00p 97.00p 369902
30/01/2015 94.00p 95.00p 94.00p 94.25p 270277
29/01/2015 94.00p 94.90p 94.00p 94.50p 215202
28/01/2015 95.00p 95.00p 94.00p 95.00p 362142
27/01/2015 95.50p 95.50p 94.00p 94.00p 147170
26/01/2015 94.50p 95.50p 94.50p 94.75p 229798
23/01/2015 94.50p 95.50p 94.50p 95.00p 415516
22/01/2015 95.25p 95.50p 94.50p 94.50p 410495
21/01/2015 95.00p 95.50p 94.50p 94.50p 438726
20/01/2015 95.25p 95.25p 94.25p 94.75p 206758
19/01/2015 95.50p 95.50p 94.25p 95.00p 156011
16/01/2015 94.50p 95.25p 94.25p 94.25p 133005
15/01/2015 94.75p 95.50p 94.75p 95.25p 198329
14/01/2015 95.50p 95.50p 94.50p 94.50p 249167
13/01/2015 95.75p 95.75p 95.01p 95.75p 136898
12/01/2015 95.75p 95.75p 94.75p 95.50p 63633
09/01/2015 95.50p 95.75p 94.50p 95.75p 259971
08/01/2015 95.00p 95.50p 94.25p 95.50p 95351
07/01/2015 95.25p 95.25p 94.25p 95.25p 293647
06/01/2015 94.00p 95.25p 94.00p 94.75p 136215
05/01/2015 95.00p 95.25p 94.25p 94.25p 341705
02/01/2015 94.00p 95.00p 94.00p 94.00p 102469
31/12/2014 94.00p 94.75p 94.00p 94.00p 49468
30/12/2014 94.25p 94.75p 93.50p 94.75p 113109
29/12/2014 94.50p 94.50p 94.00p 94.25p 116114
24/12/2014 93.75p 94.50p 93.50p 94.00p 137768
23/12/2014 93.50p 94.50p 93.50p 94.50p 176463
22/12/2014 94.00p 94.50p 93.00p 94.50p 157211
19/12/2014 92.75p 94.00p 92.75p 94.00p 454365
18/12/2014 93.50p 94.00p 92.50p 94.00p 416639
17/12/2014 92.75p 93.75p 92.75p 92.75p 203379
16/12/2014 93.75p 93.75p 92.56p 93.00p 308609
15/12/2014 92.75p 93.75p 92.75p 92.75p 133445
12/12/2014 93.00p 94.25p 92.75p 93.00p 389268
11/12/2014 94.50p 94.50p 93.00p 93.00p 228483
10/12/2014 95.50p 95.50p 94.43p 94.75p 731644
09/12/2014 94.75p 95.25p 94.50p 94.50p 172413
08/12/2014 95.50p 95.50p 94.50p 94.75p 271838
05/12/2014 95.25p 95.50p 94.50p 95.25p 230047
04/12/2014 95.00p 96.25p 94.50p 95.25p 393472
03/12/2014 95.00p 96.00p 95.00p 95.50p 251821
02/12/2014 95.25p 96.00p 95.25p 96.00p 285993
01/12/2014 95.00p 95.75p 95.00p 95.50p 264594
28/11/2014 95.00p 95.50p 94.50p 95.50p 196346
27/11/2014 93.50p 94.75p 93.50p 94.25p 234297
26/11/2014 94.00p 94.00p 93.50p 94.00p 180608
25/11/2014 93.50p 94.00p 93.50p 93.75p 250878
24/11/2014 93.25p 94.00p 93.25p 93.50p 165269
21/11/2014 92.75p 94.00p 92.75p 93.75p 252141
20/11/2014 93.75p 93.75p 93.00p 93.75p 152138
19/11/2014 93.25p 93.75p 92.75p 93.75p 321922
18/11/2014 93.25p 94.00p 93.00p 93.00p 160026
17/11/2014 94.25p 94.25p 93.25p 93.75p 366050
14/11/2014 93.50p 95.09p 93.50p 94.50p 364860
13/11/2014 93.00p 94.25p 93.00p 94.25p 566624
12/11/2014 92.75p 93.40p 92.25p 93.00p 322078
11/11/2014 92.25p 92.75p 92.25p 92.50p 233333
10/11/2014 92.00p 92.50p 91.75p 92.50p 254868
07/11/2014 92.75p 92.75p 91.75p 91.75p 276213
06/11/2014 92.00p 92.50p 91.75p 91.75p 319822
05/11/2014 92.25p 93.50p 92.00p 92.75p 497896
04/11/2014 92.25p 92.75p 92.00p 92.25p 255417
03/11/2014 90.75p 93.25p 90.75p 93.25p 437626
31/10/2014 90.00p 92.00p 90.00p 92.00p 419311
30/10/2014 89.50p 91.00p 89.50p 91.00p 504530
29/10/2014 89.75p 90.37p 89.49p 89.75p 667044
28/10/2014 88.50p 89.50p 88.50p 88.75p 273369
27/10/2014 88.50p 89.50p 88.50p 89.25p 309203
24/10/2014 89.25p 89.50p 88.50p 89.50p 208119
23/10/2014 89.50p 89.50p 88.50p 88.50p 130403
22/10/2014 89.00p 89.50p 88.50p 88.50p 255142
21/10/2014 89.50p 89.50p 88.50p 89.25p 140915
20/10/2014 89.25p 89.25p 88.50p 89.00p 171097
17/10/2014 89.25p 89.25p 88.25p 89.25p 310131
16/10/2014 90.50p 90.75p 88.00p 88.25p 574508
15/10/2014 89.50p 90.75p 89.50p 90.25p 77043
14/10/2014 90.25p 90.75p 89.59p 90.75p 193858
13/10/2014 90.25p 90.50p 89.50p 89.75p 216567
10/10/2014 89.75p 90.50p 89.75p 89.75p 186215
09/10/2014 90.00p 90.75p 90.00p 90.50p 82826
08/10/2014 89.75p 90.50p 89.75p 90.00p 172102
07/10/2014 89.75p 90.60p 89.50p 90.25p 208432
06/10/2014 90.00p 90.50p 89.75p 90.25p 147652
03/10/2014 90.00p 90.75p 90.00p 90.00p 288133
02/10/2014 90.25p 90.60p 90.00p 90.00p 588359
01/10/2014 91.00p 91.00p 90.25p 90.25p 326405
30/09/2014 91.00p 91.00p 90.25p 90.75p 474072
29/09/2014 90.50p 90.75p 89.97p 90.00p 291758
26/09/2014 90.25p 90.50p 89.75p 89.75p 149101
25/09/2014 89.75p 90.25p 89.25p 90.25p 307960
24/09/2014 89.00p 89.75p 89.00p 89.25p 202074
23/09/2014 89.00p 89.50p 88.50p 89.00p 309250
22/09/2014 89.00p 89.00p 88.00p 89.00p 147304
19/09/2014 88.00p 88.50p 87.84p 88.25p 548119
18/09/2014 88.00p 88.50p 87.51p 88.50p 232485
17/09/2014 87.25p 88.25p 87.09p 88.25p 160719
16/09/2014 87.75p 87.75p 87.00p 87.00p 160202
15/09/2014 87.75p 88.25p 87.50p 87.50p 127628
12/09/2014 87.25p 87.75p 87.25p 87.75p 225741
11/09/2014 87.00p 88.25p 87.00p 87.50p 230530
10/09/2014 87.25p 87.50p 87.00p 87.00p 212859
09/09/2014 87.25p 88.50p 87.25p 88.25p 303368
08/09/2014 87.25p 88.25p 87.25p 88.25p 133881
05/09/2014 88.25p 88.25p 87.50p 87.50p 217818
04/09/2014 88.00p 88.50p 87.61p 87.75p 293944
03/09/2014 88.00p 88.25p 87.50p 87.50p 399099
02/09/2014 87.75p 88.00p 87.00p 87.50p 256131
01/09/2014 87.00p 87.75p 87.00p 87.25p 418055
29/08/2014 87.50p 87.56p 86.75p 87.25p 134959
28/08/2014 86.75p 87.37p 86.75p 87.00p 191610
27/08/2014 87.00p 87.50p 86.25p 87.50p 427771
26/08/2014 86.75p 86.75p 86.00p 86.75p 115357
22/08/2014 86.75p 86.75p 86.06p 86.75p 293387
21/08/2014 86.50p 86.50p 85.75p 86.25p 227321
20/08/2014 86.25p 86.50p 85.77p 86.50p 207156
19/08/2014 86.25p 86.50p 85.83p 86.25p 724037
18/08/2014 86.00p 86.50p 85.75p 86.25p 329085
15/08/2014 86.00p 86.50p 85.50p 85.50p 138618
14/08/2014 86.25p 86.50p 85.75p 86.25p 250650
13/08/2014 86.25p 86.25p 85.75p 86.00p 100294
12/08/2014 86.25p 86.25p 85.50p 85.50p 401415
11/08/2014 85.75p 86.43p 85.75p 85.75p 275037
08/08/2014 86.00p 86.50p 85.44p 86.00p 318811
07/08/2014 85.50p 86.25p 85.31p 85.75p 203970
06/08/2014 85.50p 86.25p 85.50p 85.75p 123996
05/08/2014 85.75p 86.50p 85.50p 86.00p 174393
04/08/2014 86.00p 86.50p 85.75p 86.00p 562569
01/08/2014 86.25p 86.90p 85.50p 85.75p 212885
31/07/2014 86.75p 87.00p 86.00p 86.25p 103644
30/07/2014 86.50p 86.75p 86.00p 86.00p 204454

*Close Price adjusted for both dividends and splits