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
27/12/2012 61.25p 62.00p 61.00p 61.50p 23830
24/12/2012 61.75p 61.75p 60.76p 61.25p 16151
21/12/2012 61.50p 61.75p 60.75p 61.00p 280128
20/12/2012 61.50p 61.50p 60.75p 61.25p 69983
19/12/2012 61.75p 62.25p 61.00p 61.50p 98651
18/12/2012 62.00p 62.00p 61.25p 61.50p 316710
17/12/2012 62.75p 62.75p 61.06p 61.50p 134241
14/12/2012 62.75p 62.75p 61.00p 61.12p 317045
13/12/2012 63.00p 63.00p 61.05p 61.75p 262772
12/12/2012 63.00p 63.00p 61.25p 62.00p 134868
11/12/2012 61.75p 61.89p 61.50p 61.75p 63117
10/12/2012 62.75p 62.75p 61.19p 61.25p 145952
07/12/2012 62.00p 62.20p 61.00p 62.00p 94807
06/12/2012 61.50p 61.50p 61.08p 61.50p 342714
05/12/2012 62.75p 62.75p 61.00p 61.00p 149816
04/12/2012 63.00p 63.00p 62.28p 62.50p 136640
03/12/2012 63.00p 63.00p 62.00p 62.50p 281951
30/11/2012 62.50p 62.80p 62.25p 62.50p 79214
29/11/2012 62.00p 62.50p 61.75p 62.50p 288330
28/11/2012 61.50p 61.75p 61.25p 61.75p 140835
27/11/2012 61.50p 61.75p 61.25p 61.25p 53993
26/11/2012 61.50p 62.00p 60.87p 61.25p 133461
23/11/2012 61.25p 61.75p 61.10p 61.75p 132654
22/11/2012 61.75p 62.00p 60.75p 61.75p 74694
21/11/2012 61.25p 62.00p 61.00p 61.50p 171390
20/11/2012 61.00p 61.50p 61.00p 61.25p 166584
19/11/2012 60.50p 61.00p 60.25p 61.00p 88574
16/11/2012 60.25p 60.31p 59.75p 59.75p 164175
15/11/2012 60.25p 60.69p 59.75p 60.25p 98640
14/11/2012 61.00p 61.50p 60.19p 60.50p 169415
13/11/2012 60.50p 61.75p 60.50p 61.75p 69546
12/11/2012 60.50p 61.40p 60.50p 60.50p 86608
09/11/2012 61.75p 61.80p 60.25p 60.25p 290007
08/11/2012 62.00p 62.00p 61.25p 61.25p 227582
07/11/2012 61.50p 62.00p 61.25p 62.00p 130199
06/11/2012 61.25p 61.91p 61.25p 61.50p 129818
05/11/2012 61.75p 62.75p 61.25p 61.75p 242918
02/11/2012 63.25p 63.25p 61.75p 61.75p 82151
01/11/2012 64.00p 64.00p 62.25p 62.25p 415520
31/10/2012 64.00p 64.50p 63.50p 63.75p 153369
30/10/2012 63.50p 64.25p 63.10p 63.38p 65700
29/10/2012 63.75p 64.75p 63.15p 63.25p 120870
26/10/2012 64.75p 64.75p 63.75p 64.00p 174537
25/10/2012 64.50p 64.75p 64.00p 64.75p 98373
24/10/2012 65.00p 65.00p 64.05p 64.50p 147006
23/10/2012 64.75p 65.00p 64.25p 64.25p 144336
22/10/2012 64.75p 65.00p 64.25p 64.50p 90121
19/10/2012 65.00p 65.00p 64.25p 64.25p 49962
18/10/2012 64.75p 65.13p 64.30p 64.63p 44547
17/10/2012 64.75p 65.00p 64.25p 65.00p 175546
16/10/2012 64.75p 65.00p 64.34p 64.50p 141727
15/10/2012 66.00p 66.00p 64.25p 64.25p 394758
12/10/2012 66.75p 66.76p 65.75p 66.00p 305729
11/10/2012 66.75p 67.00p 66.50p 66.50p 127721
10/10/2012 67.50p 67.50p 66.50p 66.75p 118749
09/10/2012 67.25p 67.25p 66.50p 67.25p 129237
08/10/2012 67.00p 67.25p 66.65p 66.75p 129992
05/10/2012 67.00p 67.25p 66.50p 66.75p 103433
04/10/2012 67.25p 67.25p 66.50p 66.50p 77467
03/10/2012 67.00p 67.10p 66.50p 67.00p 158040
02/10/2012 66.50p 67.25p 66.50p 66.50p 50200
01/10/2012 66.25p 66.62p 66.00p 66.25p 478780
28/09/2012 66.25p 66.25p 66.00p 66.00p 74624
27/09/2012 66.25p 66.47p 66.00p 66.25p 107494
26/09/2012 66.25p 66.47p 66.00p 66.25p 25222
25/09/2012 66.25p 66.50p 65.92p 66.25p 200818
24/09/2012 65.50p 66.25p 65.50p 65.50p 78027
21/09/2012 65.25p 66.50p 65.00p 66.50p 303555
20/09/2012 66.00p 66.25p 64.75p 64.75p 296147
19/09/2012 66.00p 66.50p 66.00p 66.25p 58378
18/09/2012 66.00p 66.70p 66.00p 66.00p 140129
17/09/2012 66.25p 66.70p 66.00p 66.25p 359778
14/09/2012 66.75p 66.75p 66.25p 66.50p 130105
13/09/2012 66.50p 66.50p 66.00p 66.50p 289555
12/09/2012 66.50p 66.50p 66.10p 66.50p 106665
11/09/2012 66.50p 66.50p 66.00p 66.25p 56418
10/09/2012 66.50p 66.75p 66.00p 66.50p 199240
07/09/2012 66.75p 67.00p 66.08p 67.00p 165337
06/09/2012 66.75p 66.90p 66.00p 66.75p 175551
05/09/2012 66.50p 66.50p 66.00p 66.00p 74021
04/09/2012 67.50p 68.00p 67.00p 67.00p 190413
03/09/2012 67.75p 68.00p 66.79p 67.50p 448505
31/08/2012 67.75p 68.00p 66.75p 68.00p 107891
30/08/2012 68.00p 68.18p 67.00p 68.00p 79465
29/08/2012 68.00p 68.00p 66.50p 66.50p 61787
28/08/2012 67.70p 68.00p 66.50p 67.37p 83132
24/08/2012 67.00p 68.00p 66.67p 68.00p 83977
23/08/2012 68.00p 68.00p 66.50p 66.50p 38721
22/08/2012 66.75p 68.00p 66.75p 67.75p 35299
21/08/2012 68.00p 68.00p 66.75p 68.00p 97240
20/08/2012 67.75p 68.00p 66.75p 67.00p 152808
17/08/2012 68.00p 68.00p 67.25p 67.50p 118828
16/08/2012 68.00p 68.00p 66.68p 67.37p 55128
15/08/2012 68.00p 68.00p 66.50p 66.50p 49358
14/08/2012 67.00p 68.00p 66.93p 68.00p 25082
13/08/2012 66.50p 68.00p 66.50p 66.50p 63745
10/08/2012 68.00p 68.00p 67.00p 67.00p 13361
09/08/2012 67.00p 68.00p 66.50p 68.00p 36358
08/08/2012 66.50p 68.00p 66.50p 68.00p 254810
07/08/2012 65.50p 68.00p 65.50p 68.00p 47779
06/08/2012 66.00p 66.50p 65.50p 66.50p 66280
03/08/2012 65.50p 68.00p 65.24p 66.00p 111595
02/08/2012 65.50p 65.50p 64.50p 65.50p 312719
01/08/2012 65.50p 65.50p 64.76p 65.00p 81323
31/07/2012 65.50p 65.67p 64.50p 65.50p 89779
30/07/2012 65.50p 65.50p 64.50p 64.50p 70105
27/07/2012 64.00p 65.50p 64.00p 65.50p 96263
26/07/2012 64.50p 65.00p 64.49p 64.50p 84870
25/07/2012 64.00p 64.50p 63.61p 64.50p 62964
24/07/2012 64.25p 64.49p 63.75p 64.25p 91452
23/07/2012 64.25p 64.75p 63.75p 64.50p 48676
20/07/2012 64.75p 65.00p 63.75p 65.00p 56963
19/07/2012 64.00p 65.00p 64.00p 65.00p 15772
18/07/2012 64.50p 64.50p 63.50p 64.50p 47577
17/07/2012 63.75p 65.00p 63.70p 64.00p 176207
16/07/2012 65.00p 65.75p 63.95p 65.00p 96736
13/07/2012 64.25p 66.25p 64.25p 64.75p 23772
12/07/2012 66.00p 66.13p 64.50p 66.00p 167009
11/07/2012 66.00p 66.25p 64.00p 66.25p 128357
10/07/2012 65.50p 66.50p 65.50p 66.50p 39029
09/07/2012 66.50p 66.75p 65.07p 66.25p 107116
06/07/2012 65.00p 66.25p 65.00p 66.25p 56677
05/07/2012 65.25p 66.50p 65.00p 66.50p 31520
04/07/2012 66.75p 66.75p 65.25p 66.75p 79159
03/07/2012 65.25p 66.50p 65.00p 66.50p 150548
02/07/2012 64.50p 67.00p 64.25p 66.50p 135432
29/06/2012 65.25p 66.00p 63.90p 66.00p 141377
28/06/2012 64.50p 65.25p 64.00p 65.25p 128338
27/06/2012 64.25p 65.29p 64.25p 65.25p 33916
26/06/2012 64.75p 64.92p 64.00p 64.50p 79256
25/06/2012 65.50p 65.75p 65.00p 65.00p 5745
22/06/2012 65.75p 65.75p 65.00p 65.00p 14706
21/06/2012 65.00p 66.00p 65.00p 66.00p 80073
20/06/2012 66.75p 66.75p 65.00p 65.00p 27808
19/06/2012 66.75p 67.00p 65.30p 66.00p 110538
18/06/2012 66.50p 66.50p 65.50p 65.50p 52092
15/06/2012 65.75p 66.00p 65.00p 65.00p 294504
14/06/2012 65.50p 65.97p 64.50p 65.00p 65482
13/06/2012 66.00p 66.00p 64.50p 65.00p 14257
12/06/2012 67.00p 68.00p 66.50p 67.50p 103560
11/06/2012 67.00p 67.47p 66.01p 66.50p 26085
08/06/2012 67.50p 67.50p 65.25p 66.50p 34414
07/06/2012 66.25p 67.50p 66.01p 67.00p 82359
06/06/2012 66.00p 68.00p 65.75p 67.00p 201824
01/06/2012 67.25p 67.70p 65.25p 66.25p 60049
31/05/2012 66.00p 67.25p 66.00p 66.00p 101730
30/05/2012 67.40p 67.40p 66.01p 67.25p 58800
29/05/2012 66.00p 67.50p 66.00p 67.50p 94736
28/05/2012 65.50p 67.46p 65.00p 65.00p 48246
25/05/2012 65.50p 66.96p 64.75p 64.75p 76737
24/05/2012 66.00p 67.45p 65.00p 65.00p 50906
23/05/2012 67.75p 67.75p 65.00p 65.75p 30408
22/05/2012 65.50p 67.50p 65.25p 67.50p 77777
21/05/2012 65.50p 67.50p 65.25p 67.50p 83084
18/05/2012 67.25p 67.75p 65.00p 65.00p 23451
17/05/2012 67.75p 67.75p 64.61p 67.00p 80802
16/05/2012 67.25p 68.50p 67.25p 68.50p 48553
15/05/2012 68.50p 68.50p 67.00p 67.00p 43381
14/05/2012 68.00p 68.40p 67.75p 67.75p 39673
11/05/2012 68.00p 69.75p 68.00p 69.75p 23841
10/05/2012 68.75p 69.00p 68.25p 69.00p 14300
09/05/2012 68.50p 69.00p 68.00p 68.00p 155806
08/05/2012 69.50p 69.75p 68.00p 68.00p 239501
04/05/2012 68.75p 68.89p 68.00p 68.00p 62288
03/05/2012 68.75p 69.75p 68.50p 69.00p 51480
02/05/2012 69.75p 69.75p 68.75p 69.75p 39140
01/05/2012 68.50p 69.45p 67.76p 69.13p 98397
30/04/2012 69.00p 69.50p 68.00p 68.50p 105979
27/04/2012 68.75p 69.15p 67.25p 67.25p 65785
26/04/2012 68.75p 68.75p 67.50p 67.50p 117944
25/04/2012 69.50p 69.50p 68.00p 68.00p 65695
24/04/2012 68.50p 69.00p 67.75p 67.75p 236875
23/04/2012 68.25p 68.25p 67.66p 67.75p 102804
20/04/2012 68.25p 69.00p 67.75p 67.75p 49741
19/04/2012 69.00p 69.50p 68.00p 68.75p 94968
18/04/2012 68.25p 69.00p 67.65p 69.00p 83923
17/04/2012 70.00p 70.00p 68.00p 69.75p 239167
16/04/2012 71.00p 71.25p 69.00p 69.00p 109145
13/04/2012 70.00p 71.25p 68.75p 68.75p 15375
12/04/2012 70.00p 70.75p 69.26p 69.50p 64132
11/04/2012 69.50p 71.00p 68.50p 71.00p 98916
10/04/2012 70.00p 71.25p 69.00p 69.75p 188600
05/04/2012 71.00p 71.25p 69.51p 71.00p 170325
04/04/2012 70.00p 71.25p 70.00p 71.25p 64305
03/04/2012 71.00p 71.01p 70.25p 71.00p 123440
02/04/2012 71.50p 71.50p 69.50p 71.50p 115687
30/03/2012 71.25p 71.26p 69.75p 71.25p 179945
29/03/2012 70.25p 71.50p 69.18p 69.50p 82625
28/03/2012 71.00p 71.25p 69.50p 71.25p 129662
27/03/2012 71.25p 71.50p 70.50p 71.00p 63016
26/03/2012 71.25p 72.00p 71.00p 71.00p 102621
23/03/2012 72.00p 72.57p 71.00p 71.00p 126682
22/03/2012 72.00p 73.25p 71.75p 71.75p 40406
21/03/2012 72.75p 72.75p 72.00p 72.75p 42377
20/03/2012 72.00p 72.50p 72.00p 72.50p 47703
19/03/2012 72.00p 73.24p 72.00p 73.00p 68378
16/03/2012 72.25p 72.89p 72.00p 72.50p 93251
15/03/2012 73.00p 73.25p 72.00p 72.25p 135326
14/03/2012 73.50p 73.50p 72.50p 73.00p 70221
13/03/2012 73.75p 73.75p 73.00p 73.00p 63856

*Close Price adjusted for both dividends and splits