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
29/07/2014 86.50p 87.25p 85.75p 86.50p 382978
28/07/2014 85.75p 87.25p 85.75p 87.25p 338531
25/07/2014 87.50p 87.50p 86.38p 86.50p 273655
24/07/2014 87.50p 87.50p 86.58p 86.75p 254106
23/07/2014 87.50p 87.50p 86.25p 86.75p 233407
22/07/2014 87.50p 87.50p 86.00p 86.25p 212639
21/07/2014 87.50p 87.50p 86.00p 86.50p 234553
18/07/2014 87.00p 87.50p 86.25p 87.25p 173728
17/07/2014 85.50p 87.00p 85.50p 86.25p 286775
16/07/2014 86.00p 86.75p 84.99p 86.25p 433050
15/07/2014 86.00p 86.00p 84.84p 85.75p 265608
14/07/2014 84.00p 86.00p 84.00p 86.00p 468832
11/07/2014 84.00p 85.00p 84.00p 85.00p 255003
10/07/2014 85.50p 85.50p 84.50p 85.00p 178739
09/07/2014 84.25p 85.50p 84.25p 84.75p 172804
08/07/2014 84.00p 85.25p 84.00p 85.00p 222657
07/07/2014 84.50p 85.25p 84.50p 85.25p 175653
04/07/2014 85.00p 85.25p 84.50p 84.50p 349541
03/07/2014 84.00p 85.00p 84.00p 85.00p 297905
02/07/2014 84.25p 85.00p 84.07p 84.50p 617110
01/07/2014 84.00p 84.50p 84.00p 84.50p 433161
30/06/2014 83.00p 84.50p 83.00p 84.00p 552060
27/06/2014 84.00p 84.25p 83.50p 84.25p 358121
26/06/2014 84.00p 84.25p 83.44p 83.50p 297279
25/06/2014 83.00p 84.00p 83.00p 83.25p 327211
24/06/2014 83.00p 84.25p 83.00p 83.50p 93942
23/06/2014 84.25p 84.25p 83.50p 84.25p 136130
20/06/2014 84.00p 84.25p 83.40p 84.00p 869342
19/06/2014 83.50p 84.00p 83.25p 83.75p 371142
18/06/2014 83.50p 83.50p 82.83p 83.50p 193055
17/06/2014 82.00p 83.25p 82.00p 83.25p 287469
16/06/2014 83.50p 83.50p 82.25p 83.00p 263127
13/06/2014 82.25p 83.50p 82.25p 82.25p 104916
12/06/2014 82.25p 84.30p 82.25p 83.50p 621136
11/06/2014 83.00p 83.50p 82.86p 83.50p 253198
10/06/2014 84.25p 84.25p 83.69p 84.25p 515265
09/06/2014 83.50p 84.25p 83.25p 84.25p 667886
06/06/2014 83.25p 83.25p 83.00p 83.25p 527707
05/06/2014 83.25p 83.46p 82.75p 83.25p 374589
04/06/2014 82.75p 83.25p 82.62p 83.00p 436702
03/06/2014 83.25p 83.25p 82.75p 83.25p 342501
02/06/2014 83.50p 83.50p 82.75p 83.25p 500651
30/05/2014 83.25p 83.25p 82.74p 83.25p 223192
29/05/2014 83.50p 83.50p 83.00p 83.00p 439551
28/05/2014 83.25p 83.25p 82.54p 83.00p 344186
27/05/2014 83.50p 83.50p 82.65p 83.25p 938209
23/05/2014 83.25p 83.25p 82.53p 83.00p 689935
22/05/2014 83.50p 83.50p 82.25p 83.25p 295896
21/05/2014 83.25p 83.41p 82.05p 83.25p 465195
20/05/2014 83.50p 83.50p 82.75p 83.25p 419502
19/05/2014 82.00p 83.00p 82.00p 82.75p 332451
16/05/2014 82.00p 83.00p 82.00p 82.75p 456805
15/05/2014 82.25p 83.25p 82.25p 83.00p 302161
14/05/2014 83.25p 83.25p 82.75p 83.25p 354959
13/05/2014 83.50p 83.50p 82.75p 83.25p 285841
12/05/2014 82.75p 83.50p 82.75p 83.25p 921535
09/05/2014 83.00p 83.25p 82.50p 83.00p 367851
08/05/2014 82.00p 83.50p 82.00p 83.25p 575104
07/05/2014 83.00p 83.00p 82.00p 82.75p 309603
06/05/2014 83.00p 83.00p 82.00p 82.75p 873668
02/05/2014 82.00p 83.00p 82.00p 82.25p 774169
01/05/2014 83.00p 83.00p 82.50p 83.00p 418795
30/04/2014 83.00p 83.00p 82.03p 82.50p 168804
29/04/2014 82.25p 83.00p 82.25p 82.75p 582378
28/04/2014 82.00p 83.00p 82.00p 83.00p 813773
25/04/2014 82.00p 83.00p 82.00p 82.00p 439753
24/04/2014 82.00p 83.00p 82.00p 83.00p 293589
23/04/2014 83.00p 83.00p 82.25p 82.25p 286309
22/04/2014 83.00p 83.00p 82.35p 82.75p 357867
17/04/2014 82.75p 83.00p 82.00p 83.00p 187049
16/04/2014 82.00p 83.00p 82.00p 82.50p 534451
15/04/2014 82.00p 83.00p 82.00p 82.00p 214822
14/04/2014 81.50p 83.00p 81.50p 83.00p 328770
11/04/2014 81.75p 83.00p 81.50p 81.50p 465124
10/04/2014 83.00p 83.00p 81.78p 83.00p 458816
09/04/2014 81.25p 83.25p 81.25p 81.50p 552204
08/04/2014 82.50p 82.50p 81.25p 81.50p 203283
07/04/2014 82.50p 82.50p 81.00p 82.25p 574498
04/04/2014 82.25p 82.25p 81.00p 82.00p 168292
03/04/2014 82.25p 82.25p 81.00p 81.00p 185018
02/04/2014 81.00p 81.99p 81.00p 81.25p 221465
01/04/2014 82.25p 82.25p 81.12p 82.00p 498857
31/03/2014 82.00p 82.04p 81.00p 81.00p 306308
28/03/2014 81.00p 82.00p 81.00p 81.00p 163407
27/03/2014 81.50p 83.00p 81.00p 81.00p 343778
26/03/2014 82.00p 83.00p 81.50p 81.50p 230139
25/03/2014 82.50p 83.00p 81.50p 83.00p 655067
24/03/2014 81.50p 82.56p 81.50p 82.00p 197051
21/03/2014 81.75p 83.25p 81.16p 82.00p 708584
20/03/2014 82.25p 83.50p 81.39p 82.00p 232544
19/03/2014 82.50p 83.50p 81.50p 83.50p 328222
18/03/2014 82.50p 82.50p 81.25p 81.75p 341557
17/03/2014 81.75p 82.50p 81.75p 81.75p 148161
14/03/2014 82.50p 82.50p 81.75p 82.50p 207064
13/03/2014 82.50p 83.25p 82.00p 82.00p 299034
12/03/2014 83.50p 84.00p 82.75p 82.75p 457380
11/03/2014 83.50p 84.50p 83.50p 83.50p 231375
10/03/2014 83.75p 84.50p 83.72p 84.25p 422923
07/03/2014 84.50p 84.50p 83.75p 84.50p 121407
06/03/2014 84.50p 84.50p 83.75p 84.50p 315816
05/03/2014 83.75p 84.50p 83.75p 84.50p 437449
04/03/2014 84.50p 84.50p 83.60p 84.25p 423318
03/03/2014 83.50p 84.50p 83.50p 84.50p 194359
28/02/2014 84.50p 84.50p 83.65p 84.50p 80376
27/02/2014 84.25p 84.50p 83.58p 84.00p 218062
26/02/2014 84.50p 84.50p 83.50p 84.25p 76714
25/02/2014 84.00p 84.50p 83.50p 84.00p 341085
24/02/2014 84.50p 84.50p 83.50p 84.00p 127596
21/02/2014 83.75p 84.25p 83.61p 84.25p 496191
20/02/2014 83.75p 84.50p 83.75p 84.00p 81866
19/02/2014 84.00p 84.50p 83.88p 84.25p 87511
18/02/2014 83.75p 84.50p 83.75p 83.75p 154686
17/02/2014 84.50p 84.50p 83.80p 84.00p 736016
14/02/2014 83.25p 84.50p 83.25p 84.50p 130510
13/02/2014 83.25p 84.50p 83.25p 84.50p 279404
12/02/2014 84.00p 84.50p 83.50p 83.50p 189557
11/02/2014 84.25p 84.50p 83.25p 84.00p 92334
10/02/2014 83.25p 84.50p 83.25p 83.25p 257180
07/02/2014 83.25p 84.50p 83.25p 84.50p 191452
06/02/2014 84.25p 84.25p 83.25p 84.00p 215516
05/02/2014 83.50p 84.25p 83.25p 84.25p 280843
04/02/2014 84.00p 84.00p 83.25p 83.25p 386999
03/02/2014 83.25p 84.50p 83.25p 83.25p 144261
31/01/2014 84.25p 84.25p 83.25p 83.75p 830799
30/01/2014 84.00p 84.25p 83.50p 83.50p 251468
29/01/2014 84.00p 84.50p 83.50p 84.00p 306008
28/01/2014 84.50p 84.50p 83.75p 83.75p 132870
27/01/2014 84.00p 84.50p 83.75p 83.75p 305014
24/01/2014 84.25p 85.00p 84.00p 84.25p 529171
23/01/2014 85.00p 85.00p 84.00p 84.00p 453146
22/01/2014 85.00p 85.00p 84.50p 85.00p 249633
21/01/2014 84.00p 85.23p 84.00p 84.75p 439000
20/01/2014 84.75p 85.50p 84.25p 84.25p 409727
17/01/2014 84.75p 85.00p 84.10p 85.00p 306469
16/01/2014 85.25p 85.25p 84.00p 85.00p 658255
15/01/2014 84.25p 85.25p 84.00p 84.00p 535220
14/01/2014 84.75p 85.25p 84.25p 84.25p 258278
13/01/2014 85.50p 85.75p 84.25p 84.25p 1036863
10/01/2014 84.75p 85.64p 84.50p 84.50p 149550
09/01/2014 84.75p 86.50p 84.06p 84.50p 1699287
08/01/2014 84.50p 84.50p 83.75p 84.25p 669346
07/01/2014 84.75p 84.75p 84.25p 84.25p 137317
06/01/2014 84.50p 84.75p 83.50p 84.00p 270526
03/01/2014 84.50p 84.50p 83.50p 83.50p 168527
02/01/2014 83.50p 84.50p 83.50p 83.50p 272395
31/12/2013 84.50p 84.50p 83.50p 83.50p 259545
30/12/2013 83.75p 84.50p 83.15p 84.50p 174729
27/12/2013 84.50p 84.50p 83.50p 84.50p 244665
24/12/2013 83.25p 84.50p 83.00p 83.25p 119793
23/12/2013 83.50p 84.50p 83.00p 84.25p 192376
20/12/2013 83.50p 83.50p 82.75p 83.50p 343302
19/12/2013 82.75p 83.25p 82.41p 83.00p 298205
18/12/2013 82.50p 83.00p 82.00p 82.50p 138438
17/12/2013 82.75p 82.75p 82.00p 82.00p 230569
16/12/2013 82.50p 82.75p 82.00p 82.00p 207358
13/12/2013 82.00p 82.87p 81.75p 82.50p 251060
12/12/2013 82.25p 83.25p 82.00p 82.00p 258396
11/12/2013 83.00p 83.25p 82.15p 83.25p 286732
10/12/2013 83.00p 83.00p 82.00p 83.00p 432507
09/12/2013 82.00p 83.00p 82.00p 83.00p 410579
06/12/2013 82.00p 83.00p 82.00p 82.00p 302384
05/12/2013 82.25p 82.89p 82.00p 82.75p 466411
04/12/2013 82.25p 87.63p 81.50p 82.25p 747301
03/12/2013 83.25p 83.25p 82.50p 83.00p 317608
02/12/2013 82.50p 83.25p 82.25p 83.00p 418066
29/11/2013 83.25p 83.25p 82.35p 82.50p 1144822
28/11/2013 83.00p 83.17p 82.25p 82.50p 206752
27/11/2013 83.00p 83.25p 82.33p 83.00p 284176
26/11/2013 83.00p 83.25p 82.25p 83.25p 399780
25/11/2013 82.50p 83.00p 81.75p 82.00p 313215
22/11/2013 82.25p 82.50p 81.61p 82.00p 292175
21/11/2013 82.25p 82.50p 81.80p 82.50p 864083
20/11/2013 81.75p 82.25p 81.33p 82.25p 307460
19/11/2013 81.00p 82.00p 81.00p 81.50p 373773
18/11/2013 81.25p 81.50p 80.60p 81.25p 215351
15/11/2013 80.50p 81.50p 80.50p 81.50p 141069
14/11/2013 80.50p 81.25p 80.50p 81.25p 418531
13/11/2013 81.00p 81.25p 80.50p 80.50p 204789
12/11/2013 79.50p 81.25p 79.50p 81.25p 420798
11/11/2013 80.25p 80.50p 79.58p 80.50p 133004
08/11/2013 80.25p 80.25p 79.50p 79.75p 232342
07/11/2013 78.50p 80.25p 78.50p 80.25p 461883
06/11/2013 79.00p 79.00p 78.33p 79.00p 100600
05/11/2013 78.75p 79.00p 78.30p 79.00p 129669
04/11/2013 78.75p 78.75p 78.00p 78.75p 249522
01/11/2013 78.75p 78.75p 78.00p 78.75p 455041
31/10/2013 78.50p 78.75p 78.00p 78.75p 352739
30/10/2013 77.25p 78.75p 77.21p 78.25p 577714
29/10/2013 76.50p 77.25p 75.68p 77.25p 215420
28/10/2013 76.25p 76.50p 75.81p 76.50p 243119
25/10/2013 76.50p 76.50p 75.50p 75.75p 84800
24/10/2013 75.75p 76.50p 75.00p 75.50p 261142
23/10/2013 74.00p 75.75p 73.75p 75.00p 370103
22/10/2013 74.00p 74.17p 73.75p 73.75p 294742
21/10/2013 74.25p 74.50p 73.75p 73.75p 318626
18/10/2013 74.00p 74.25p 73.25p 74.00p 119723
17/10/2013 74.00p 74.25p 73.25p 73.25p 331701
16/10/2013 74.50p 74.50p 73.50p 73.50p 230615
15/10/2013 74.50p 74.75p 73.65p 74.75p 258157
14/10/2013 73.50p 74.50p 73.50p 74.50p 181821

*Close Price adjusted for both dividends and splits