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
11/10/2013 73.50p 74.25p 73.50p 74.25p 172240
10/10/2013 74.50p 74.50p 73.50p 73.50p 250820
09/10/2013 74.50p 74.50p 73.75p 73.75p 356236
08/10/2013 74.50p 74.50p 73.75p 74.00p 192538
07/10/2013 73.75p 74.50p 73.50p 74.50p 236326
04/10/2013 75.00p 75.00p 73.50p 73.50p 242977
03/10/2013 76.00p 76.00p 74.00p 74.00p 473993
02/10/2013 75.50p 76.00p 75.25p 75.50p 383110
01/10/2013 74.75p 76.25p 74.75p 76.25p 673136
30/09/2013 75.00p 75.50p 74.50p 75.50p 197208
27/09/2013 75.00p 75.75p 75.00p 75.25p 223297
26/09/2013 75.50p 75.75p 75.00p 75.00p 247037
25/09/2013 75.25p 75.75p 75.25p 75.75p 330819
24/09/2013 75.75p 75.75p 75.00p 75.00p 242036
23/09/2013 75.25p 75.75p 75.25p 75.25p 109364
20/09/2013 75.50p 75.75p 75.25p 75.75p 381324
19/09/2013 76.25p 76.25p 75.25p 75.25p 345348
18/09/2013 75.50p 76.25p 75.50p 76.25p 312386
17/09/2013 75.75p 76.00p 75.50p 76.00p 298105
16/09/2013 75.75p 75.75p 75.40p 75.75p 598609
13/09/2013 75.25p 75.75p 75.25p 75.50p 200955
12/09/2013 75.00p 75.75p 75.00p 75.75p 402184
11/09/2013 75.50p 75.75p 75.25p 75.50p 550206
10/09/2013 75.50p 75.96p 75.28p 75.75p 508006
09/09/2013 75.50p 75.75p 75.25p 75.75p 744652
06/09/2013 75.75p 76.00p 75.50p 75.50p 190462
05/09/2013 75.75p 76.00p 75.34p 75.50p 96500
04/09/2013 75.75p 76.00p 74.75p 75.75p 123403
03/09/2013 75.50p 76.09p 74.75p 74.75p 573618
02/09/2013 76.00p 76.00p 75.25p 75.25p 293630
30/08/2013 75.00p 76.00p 75.00p 75.25p 177277
29/08/2013 76.00p 76.25p 75.19p 75.25p 414901
28/08/2013 75.00p 75.75p 75.00p 75.00p 275483
27/08/2013 75.50p 75.75p 74.91p 75.75p 213243
23/08/2013 74.25p 75.50p 74.25p 75.00p 334077
22/08/2013 74.25p 75.00p 74.25p 74.50p 274830
21/08/2013 74.50p 75.00p 74.11p 75.00p 319501
20/08/2013 74.00p 75.00p 73.94p 74.75p 433191
19/08/2013 74.50p 74.75p 74.00p 74.75p 375832
16/08/2013 74.50p 74.50p 73.75p 74.50p 247776
15/08/2013 73.75p 74.50p 73.75p 73.75p 303819
14/08/2013 73.50p 74.50p 73.50p 74.50p 336003
13/08/2013 73.25p 74.25p 73.25p 73.50p 488529
12/08/2013 73.25p 74.00p 73.25p 74.00p 174110
09/08/2013 73.25p 73.79p 73.25p 73.75p 242569
08/08/2013 73.25p 73.75p 73.25p 73.25p 311896
07/08/2013 73.00p 73.77p 73.00p 73.25p 185406
06/08/2013 73.75p 73.77p 73.00p 73.50p 319293
05/08/2013 74.00p 74.05p 72.75p 73.00p 322298
02/08/2013 73.25p 73.90p 73.21p 73.75p 228530
01/08/2013 74.25p 74.25p 73.50p 73.75p 447299
31/07/2013 74.75p 74.75p 73.25p 73.75p 470175
30/07/2013 74.00p 74.68p 73.25p 74.00p 673867
29/07/2013 74.75p 74.75p 73.25p 74.25p 988282
26/07/2013 74.25p 74.80p 73.25p 74.50p 125579
25/07/2013 74.75p 74.75p 73.44p 74.75p 182982
24/07/2013 73.50p 74.75p 73.50p 74.75p 135585
23/07/2013 73.50p 74.75p 73.50p 74.75p 180078
22/07/2013 74.50p 74.50p 73.15p 73.50p 152436
19/07/2013 72.25p 74.50p 72.25p 74.50p 223457
18/07/2013 72.25p 74.50p 72.25p 73.50p 146366
17/07/2013 72.25p 74.50p 72.25p 73.25p 217276
16/07/2013 72.75p 74.50p 72.25p 72.25p 275756
15/07/2013 74.50p 74.50p 72.97p 74.25p 187709
12/07/2013 73.50p 74.25p 72.50p 74.25p 735284
11/07/2013 72.75p 73.50p 72.75p 73.00p 98666
10/07/2013 73.50p 73.50p 72.38p 73.50p 179594
09/07/2013 73.50p 73.50p 72.25p 73.50p 235639
08/07/2013 71.50p 73.50p 71.50p 73.50p 127882
05/07/2013 72.25p 73.50p 72.00p 72.75p 172165
04/07/2013 73.75p 73.75p 71.72p 73.75p 151060
03/07/2013 73.00p 73.50p 71.75p 73.25p 211401
02/07/2013 71.50p 73.75p 71.25p 73.75p 297545
01/07/2013 73.50p 73.50p 71.25p 71.25p 388528
28/06/2013 73.50p 73.50p 72.00p 72.50p 130376
27/06/2013 73.50p 73.50p 71.88p 73.00p 265165
26/06/2013 71.50p 73.25p 71.50p 73.25p 124957
25/06/2013 73.75p 73.75p 71.50p 71.75p 260986
24/06/2013 71.75p 72.95p 71.25p 71.50p 398286
21/06/2013 71.50p 73.71p 71.50p 71.75p 289865
20/06/2013 71.75p 73.25p 71.75p 73.25p 207250
19/06/2013 71.75p 73.00p 71.65p 72.75p 81818
18/06/2013 71.50p 72.75p 71.50p 72.00p 144153
17/06/2013 71.50p 72.75p 71.50p 71.50p 141787
14/06/2013 71.50p 72.75p 71.50p 71.50p 112790
13/06/2013 71.00p 72.50p 71.00p 71.50p 226291
12/06/2013 71.25p 72.75p 71.25p 71.25p 242870
11/06/2013 71.75p 73.25p 71.25p 71.25p 516281
10/06/2013 72.00p 73.25p 71.75p 72.00p 241752
07/06/2013 71.75p 73.00p 71.50p 71.75p 260005
06/06/2013 73.75p 73.75p 71.75p 71.75p 106588
05/06/2013 72.50p 73.75p 72.00p 73.25p 259705
04/06/2013 73.50p 73.75p 72.25p 73.75p 136551
03/06/2013 73.50p 73.50p 72.00p 72.75p 200216
31/05/2013 73.75p 73.75p 72.25p 73.50p 167839
30/05/2013 73.50p 73.50p 72.25p 73.25p 83057
29/05/2013 75.00p 75.00p 72.25p 72.75p 242201
28/05/2013 72.75p 74.75p 72.25p 72.25p 362828
24/05/2013 72.75p 74.25p 72.75p 74.00p 212444
23/05/2013 75.00p 75.00p 72.79p 73.75p 354678
22/05/2013 72.75p 75.00p 72.70p 75.00p 421021
21/05/2013 73.00p 74.50p 72.50p 74.50p 319925
20/05/2013 74.50p 74.50p 73.25p 73.50p 300153
17/05/2013 74.50p 74.50p 73.25p 73.25p 419776
16/05/2013 74.00p 74.00p 72.50p 73.25p 204301
15/05/2013 73.75p 74.00p 72.50p 74.00p 324923
14/05/2013 72.50p 73.69p 72.50p 73.50p 259967
13/05/2013 73.00p 73.25p 71.50p 73.25p 266859
10/05/2013 72.50p 73.00p 70.75p 73.00p 312112
09/05/2013 70.25p 71.75p 70.25p 70.75p 279462
08/05/2013 72.00p 72.25p 70.50p 72.00p 194064
07/05/2013 70.25p 72.25p 70.25p 70.50p 215438
03/05/2013 70.75p 72.50p 70.00p 72.50p 246540
02/05/2013 72.50p 72.50p 69.75p 71.25p 198918
01/05/2013 72.25p 73.75p 70.00p 70.00p 356727
30/04/2013 69.25p 73.75p 69.25p 73.75p 597889
29/04/2013 71.50p 71.50p 69.50p 71.25p 219982
26/04/2013 69.50p 70.75p 69.00p 69.75p 127490
25/04/2013 67.75p 69.25p 67.00p 69.25p 401105
24/04/2013 67.25p 67.50p 66.10p 67.00p 732179
23/04/2013 67.75p 68.00p 66.25p 67.25p 430815
22/04/2013 67.00p 68.21p 66.60p 67.25p 260107
19/04/2013 68.50p 69.00p 67.25p 68.00p 265443
18/04/2013 68.50p 69.26p 67.00p 69.00p 520118
17/04/2013 68.50p 68.67p 67.50p 68.50p 363260
16/04/2013 68.75p 69.63p 68.50p 69.00p 348709
15/04/2013 70.50p 70.50p 68.75p 69.75p 288115
12/04/2013 69.50p 70.50p 68.50p 70.50p 223364
11/04/2013 70.25p 71.25p 69.25p 71.25p 2370569
10/04/2013 70.00p 70.00p 68.25p 68.50p 263879
09/04/2013 69.75p 71.38p 69.00p 70.00p 774488
08/04/2013 66.25p 69.00p 65.19p 69.00p 279089
05/04/2013 65.25p 66.25p 65.00p 66.25p 137271
04/04/2013 64.00p 65.50p 64.00p 65.50p 186970
03/04/2013 65.00p 65.25p 64.25p 65.25p 227796
02/04/2013 64.25p 65.00p 64.00p 65.00p 306426
28/03/2013 64.50p 64.50p 62.75p 64.50p 160655
27/03/2013 63.75p 64.25p 62.73p 64.25p 241503
26/03/2013 64.50p 64.50p 63.00p 64.50p 201893
25/03/2013 64.50p 64.50p 62.75p 62.75p 167515
22/03/2013 64.50p 64.50p 63.00p 63.00p 63041
21/03/2013 63.00p 64.50p 63.00p 64.50p 171633
20/03/2013 63.75p 64.00p 62.35p 63.75p 162114
19/03/2013 63.50p 64.00p 62.25p 64.00p 145050
18/03/2013 62.50p 63.50p 61.70p 62.50p 189513
15/03/2013 62.25p 64.00p 62.25p 64.00p 194765
14/03/2013 63.50p 63.75p 62.50p 63.75p 58140
13/03/2013 61.75p 63.50p 61.75p 63.50p 212061
12/03/2013 63.00p 63.75p 61.75p 63.75p 724196
11/03/2013 63.00p 63.00p 62.00p 62.50p 205721
08/03/2013 61.75p 62.75p 61.75p 62.75p 193376
07/03/2013 63.00p 63.00p 61.75p 62.25p 182377
06/03/2013 62.25p 63.32p 61.73p 62.50p 353930
05/03/2013 64.50p 64.50p 63.00p 64.50p 130788
04/03/2013 64.50p 64.50p 63.00p 64.25p 112405
01/03/2013 63.75p 64.50p 63.50p 63.50p 170465
28/02/2013 64.50p 64.50p 63.50p 64.50p 218129
27/02/2013 64.00p 64.50p 63.20p 63.50p 140925
26/02/2013 62.75p 63.50p 62.75p 63.25p 210640
25/02/2013 62.50p 63.98p 61.37p 62.75p 452433
22/02/2013 60.50p 62.50p 59.75p 61.00p 331139
21/02/2013 60.25p 60.50p 59.75p 59.75p 67731
20/02/2013 60.25p 60.25p 59.86p 60.00p 124399
19/02/2013 59.75p 60.25p 58.50p 60.25p 192821
18/02/2013 59.25p 59.62p 58.50p 58.50p 379117
15/02/2013 59.75p 59.75p 59.00p 59.25p 139311
14/02/2013 59.75p 59.75p 59.00p 59.00p 44650
13/02/2013 58.75p 59.75p 58.50p 59.75p 233623
12/02/2013 59.25p 59.25p 58.25p 58.50p 739699
11/02/2013 60.00p 60.50p 58.50p 58.50p 956545
08/02/2013 60.25p 60.70p 59.25p 59.50p 577797
07/02/2013 60.25p 61.75p 60.00p 60.25p 1236924
06/02/2013 58.25p 58.25p 57.50p 57.50p 99255
05/02/2013 58.50p 58.69p 57.75p 57.75p 214872
04/02/2013 59.75p 59.75p 58.50p 58.50p 52898
01/02/2013 59.75p 59.75p 59.00p 59.75p 141600
31/01/2013 59.50p 60.00p 59.25p 59.50p 95615
30/01/2013 60.00p 60.00p 59.50p 60.00p 233496
29/01/2013 60.00p 60.00p 59.75p 60.00p 136174
28/01/2013 60.00p 60.00p 59.50p 59.50p 47626
25/01/2013 60.25p 60.25p 60.00p 60.00p 200159
24/01/2013 60.50p 60.50p 60.00p 60.25p 99969
23/01/2013 60.00p 60.25p 60.00p 60.00p 92169
22/01/2013 60.50p 60.50p 59.75p 60.00p 244972
21/01/2013 60.50p 60.50p 59.75p 59.75p 129913
18/01/2013 60.50p 60.50p 59.63p 60.50p 86078
17/01/2013 59.75p 60.70p 59.60p 60.50p 158814
16/01/2013 61.00p 61.00p 59.50p 59.50p 88238
15/01/2013 61.00p 61.00p 60.25p 60.50p 195425
14/01/2013 61.00p 61.69p 60.50p 61.00p 329237
11/01/2013 61.50p 61.50p 60.50p 60.50p 156045
10/01/2013 61.50p 61.50p 60.25p 60.50p 285047
09/01/2013 61.00p 61.17p 60.50p 61.00p 194870
08/01/2013 61.25p 61.25p 60.30p 61.00p 115334
07/01/2013 61.50p 61.62p 60.75p 61.00p 186611
04/01/2013 61.50p 61.50p 60.76p 61.25p 107001
03/01/2013 61.50p 61.50p 60.50p 61.50p 57225
02/01/2013 61.25p 61.25p 60.50p 61.25p 158142
31/12/2012 60.50p 61.50p 60.00p 60.00p 187758
28/12/2012 61.50p 61.50p 60.51p 61.50p 37377

*Close Price adjusted for both dividends and splits