PRS Reit (The) (PRSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PRS Reit (The)

Date Open High Low Close* Volume
04/09/2018 102.50p 102.90p 102.30p 102.50p 113993
03/09/2018 102.50p 102.99p 102.32p 102.50p 532052
31/08/2018 102.50p 102.75p 102.30p 102.50p 441442
30/08/2018 102.25p 102.25p 102.00p 102.25p 64945
29/08/2018 102.25p 102.40p 102.00p 102.25p 28446
28/08/2018 102.25p 102.25p 102.25p 102.25p 0
24/08/2018 102.25p 102.50p 102.00p 102.25p 84869
23/08/2018 102.25p 102.50p 102.00p 102.25p 116095
22/08/2018 102.50p 102.59p 102.00p 102.25p 95510
21/08/2018 102.50p 102.80p 102.00p 102.50p 14615
20/08/2018 102.50p 102.90p 102.00p 102.50p 195916
17/08/2018 102.50p 102.62p 102.00p 102.50p 67360
16/08/2018 102.75p 102.75p 102.00p 102.50p 167602
15/08/2018 102.75p 103.00p 102.75p 102.75p 70892
14/08/2018 102.50p 102.75p 102.00p 102.75p 30725
13/08/2018 102.00p 102.50p 101.50p 102.50p 98013
10/08/2018 102.00p 102.00p 101.50p 102.00p 176612
09/08/2018 102.50p 102.50p 101.50p 102.00p 4607404
08/08/2018 104.50p 104.64p 104.00p 104.50p 162263
07/08/2018 104.50p 104.64p 104.00p 104.50p 36646
06/08/2018 104.50p 104.75p 104.25p 104.50p 121711
03/08/2018 104.50p 104.75p 104.35p 104.50p 16482
02/08/2018 104.75p 105.00p 104.50p 104.50p 37370
01/08/2018 104.75p 105.00p 104.75p 104.75p 92793
31/07/2018 104.75p 104.90p 104.55p 104.75p 500237
30/07/2018 104.75p 105.00p 104.74p 104.75p 22658
27/07/2018 104.75p 104.75p 104.50p 104.75p 153599
26/07/2018 105.50p 105.50p 104.50p 104.75p 71277
25/07/2018 105.00p 105.50p 105.00p 105.50p 119845
24/07/2018 105.00p 105.50p 105.00p 105.25p 67588
23/07/2018 105.25p 105.50p 105.00p 105.00p 66894
20/07/2018 104.50p 105.50p 104.50p 105.25p 169705
19/07/2018 104.50p 105.00p 104.50p 104.50p 161529
18/07/2018 104.50p 105.00p 104.00p 104.50p 148556
17/07/2018 104.50p 104.85p 104.25p 104.50p 1928137
16/07/2018 104.25p 104.50p 104.25p 104.50p 207197
13/07/2018 104.25p 104.26p 104.25p 104.25p 63441
12/07/2018 104.25p 104.50p 104.25p 104.25p 18362
11/07/2018 104.25p 104.40p 104.05p 104.25p 100866
10/07/2018 104.25p 104.50p 104.25p 104.25p 136677
09/07/2018 103.75p 104.50p 103.75p 104.25p 78306
06/07/2018 103.75p 104.00p 103.75p 103.75p 114658
05/07/2018 103.75p 103.77p 103.75p 103.75p 12141
04/07/2018 103.75p 104.00p 103.50p 103.75p 70917
03/07/2018 103.75p 104.00p 103.52p 103.75p 101256
02/07/2018 103.75p 104.00p 103.50p 103.75p 56715
29/06/2018 104.50p 104.75p 104.03p 104.50p 28319
28/06/2018 104.50p 104.75p 104.00p 104.50p 1254673
27/06/2018 104.50p 104.90p 104.00p 104.50p 74800
26/06/2018 104.50p 105.00p 104.00p 104.50p 56733
25/06/2018 104.50p 105.00p 104.00p 104.50p 355804
22/06/2018 103.00p 104.30p 102.50p 103.50p 442938
21/06/2018 103.00p 103.50p 102.50p 103.00p 838799
20/06/2018 102.50p 103.00p 102.00p 102.75p 104892
19/06/2018 102.50p 103.00p 102.00p 102.50p 70981
18/06/2018 102.50p 103.00p 102.15p 102.50p 470307
15/06/2018 102.50p 102.90p 102.00p 102.50p 118227
14/06/2018 101.75p 102.00p 101.50p 102.00p 1689458
13/06/2018 101.25p 102.00p 101.00p 101.75p 146515
12/06/2018 101.00p 101.50p 100.50p 101.25p 85513
11/06/2018 100.50p 101.00p 100.00p 101.00p 143460
08/06/2018 100.50p 101.00p 100.01p 100.50p 68353
07/06/2018 100.50p 101.00p 100.06p 100.50p 442922
06/06/2018 100.50p 100.99p 100.02p 100.50p 289535
05/06/2018 100.25p 100.99p 100.00p 100.50p 550376
04/06/2018 100.25p 100.50p 100.00p 100.25p 2510048
01/06/2018 100.25p 100.34p 100.00p 100.25p 93405
31/05/2018 100.75p 100.75p 100.10p 100.25p 87703
30/05/2018 100.75p 100.75p 100.50p 100.75p 163199
29/05/2018 100.75p 101.00p 100.50p 100.75p 70401
25/05/2018 100.75p 100.75p 100.50p 100.75p 25263
24/05/2018 100.75p 101.00p 100.50p 100.75p 43504
23/05/2018 101.00p 101.50p 100.50p 100.75p 37701
22/05/2018 101.00p 101.00p 100.50p 101.00p 130858
21/05/2018 101.00p 101.00p 100.50p 101.00p 77685
18/05/2018 101.00p 101.00p 100.50p 101.00p 108094
17/05/2018 101.00p 101.30p 100.50p 101.00p 257575
16/05/2018 101.25p 101.50p 100.55p 101.00p 88121
15/05/2018 101.25p 101.60p 101.01p 101.25p 148741
14/05/2018 101.50p 102.00p 101.00p 101.25p 211942
11/05/2018 101.75p 101.75p 101.00p 101.50p 450542
10/05/2018 102.00p 102.00p 101.50p 101.75p 268310
09/05/2018 102.75p 102.75p 102.50p 102.75p 236811
08/05/2018 102.75p 102.90p 102.50p 102.75p 96524
04/05/2018 102.75p 102.75p 102.50p 102.75p 18112
03/05/2018 102.75p 102.95p 102.50p 102.75p 144498
02/05/2018 101.75p 102.75p 101.75p 102.75p 144361
01/05/2018 101.50p 101.89p 101.00p 101.75p 241651
30/04/2018 100.75p 101.50p 100.74p 101.50p 519122
27/04/2018 100.75p 100.90p 100.50p 100.75p 2481019
26/04/2018 100.75p 100.75p 100.50p 100.75p 245949
25/04/2018 100.75p 100.75p 100.50p 100.75p 162422
24/04/2018 100.50p 100.75p 100.25p 100.75p 221259
23/04/2018 100.50p 100.50p 100.00p 100.50p 270713
20/04/2018 100.50p 100.60p 99.70p 100.50p 474286
19/04/2018 100.50p 100.50p 99.80p 100.50p 131011
18/04/2018 100.50p 100.50p 100.00p 100.50p 267752
17/04/2018 100.50p 100.50p 99.75p 100.50p 136511
16/04/2018 100.50p 100.50p 99.80p 100.50p 171715
13/04/2018 100.50p 100.50p 100.13p 100.50p 57419
12/04/2018 100.50p 100.50p 100.13p 100.50p 198733
11/04/2018 100.50p 100.50p 100.13p 100.50p 83441
10/04/2018 100.50p 100.99p 100.10p 100.50p 208311
09/04/2018 100.50p 101.00p 100.00p 100.50p 648790
06/04/2018 100.50p 100.99p 100.06p 100.50p 73875
05/04/2018 100.50p 101.00p 100.00p 100.50p 176550
04/04/2018 100.50p 100.50p 100.00p 100.50p 319801
03/04/2018 100.50p 101.00p 100.00p 100.50p 173340
29/03/2018 100.50p 101.00p 100.00p 100.50p 206718
28/03/2018 100.25p 100.50p 100.05p 100.50p 1006042
27/03/2018 101.00p 101.00p 100.00p 100.25p 210792
26/03/2018 101.00p 101.00p 100.75p 101.00p 33577
23/03/2018 101.25p 101.25p 100.50p 101.00p 136867
22/03/2018 101.25p 101.50p 101.00p 101.25p 158262
21/03/2018 101.25p 102.00p 101.00p 101.50p 264035
20/03/2018 101.25p 101.49p 101.00p 101.25p 199892
19/03/2018 101.00p 101.37p 101.00p 101.25p 33862
16/03/2018 101.75p 101.75p 101.00p 101.00p 183670
15/03/2018 101.75p 101.75p 101.50p 101.75p 54604
14/03/2018 101.75p 101.75p 101.50p 101.75p 87605
13/03/2018 101.75p 101.75p 101.50p 101.75p 29290
12/03/2018 102.00p 102.50p 101.50p 101.75p 77641
09/03/2018 102.00p 102.50p 101.50p 102.00p 85346
08/03/2018 102.00p 102.50p 101.53p 102.00p 75774
07/03/2018 102.00p 102.47p 101.60p 102.00p 90706
06/03/2018 102.00p 102.10p 101.81p 102.00p 1522097
05/03/2018 101.75p 102.35p 101.64p 102.00p 119476
02/03/2018 101.75p 102.00p 101.50p 101.75p 207097
01/03/2018 101.75p 102.00p 101.51p 101.75p 85524
28/02/2018 102.00p 102.50p 101.51p 101.75p 201145
27/02/2018 102.00p 102.50p 101.51p 102.00p 349962
26/02/2018 102.00p 102.40p 101.50p 102.00p 93350
23/02/2018 102.50p 102.75p 101.51p 102.00p 210333
22/02/2018 102.25p 102.50p 102.01p 102.50p 53461
21/02/2018 102.50p 102.50p 102.08p 102.25p 124578
20/02/2018 103.50p 103.75p 102.00p 102.50p 463422
19/02/2018 103.50p 104.00p 103.00p 103.50p 195840
16/02/2018 102.75p 103.70p 102.75p 103.50p 88744
15/02/2018 102.50p 102.75p 102.25p 102.50p 145046
14/02/2018 103.50p 103.88p 103.01p 103.50p 59788
13/02/2018 103.50p 104.00p 103.01p 103.50p 65691
12/02/2018 103.50p 104.00p 103.00p 103.50p 71874
09/02/2018 103.25p 103.50p 103.25p 103.50p 11716
08/02/2018 103.25p 103.49p 103.25p 103.25p 9763
07/02/2018 103.00p 103.50p 102.75p 103.25p 791164
06/02/2018 103.00p 103.16p 102.50p 103.00p 59265
05/02/2018 103.50p 103.50p 103.00p 103.50p 144204
02/02/2018 103.50p 103.85p 103.50p 103.50p 20341
01/02/2018 103.50p 103.50p 103.25p 103.50p 47763
31/01/2018 105.00p 105.00p 103.00p 103.50p 129055
30/01/2018 105.00p 105.00p 104.75p 105.00p 63557
29/01/2018 105.00p 105.00p 104.75p 105.00p 83496
26/01/2018 105.25p 105.40p 104.75p 105.00p 46010
25/01/2018 105.25p 105.25p 105.00p 105.25p 122190
24/01/2018 105.50p 105.50p 105.00p 105.50p 65918
23/01/2018 105.50p 105.50p 105.01p 105.50p 28855
22/01/2018 105.50p 105.50p 105.00p 105.50p 43490
19/01/2018 105.50p 105.75p 105.00p 105.50p 68721
18/01/2018 105.25p 105.50p 105.05p 105.50p 74229
17/01/2018 105.75p 105.75p 105.25p 105.25p 103962
16/01/2018 105.75p 105.90p 105.60p 105.75p 29516
15/01/2018 106.50p 106.50p 105.67p 105.75p 90183
12/01/2018 106.50p 106.50p 106.50p 106.50p 7868
11/01/2018 107.00p 107.00p 106.50p 106.50p 28225
10/01/2018 106.50p 107.00p 106.50p 107.00p 84396
09/01/2018 106.00p 106.20p 105.60p 106.00p 857313
08/01/2018 106.00p 106.22p 105.60p 106.00p 93829
05/01/2018 105.75p 105.75p 105.50p 105.75p 1475011
04/01/2018 106.00p 106.00p 105.75p 105.75p 81872
03/01/2018 106.00p 106.25p 105.65p 106.00p 111730
02/01/2018 106.00p 106.00p 105.61p 106.00p 71659
29/12/2017 105.75p 105.75p 105.25p 105.75p 48495
28/12/2017 105.75p 106.00p 105.75p 105.75p 23500
27/12/2017 105.75p 106.00p 105.25p 105.75p 50057
22/12/2017 105.88p 105.99p 105.31p 105.75p 48024
21/12/2017 105.75p 106.00p 105.61p 105.88p 86000
20/12/2017 105.75p 106.15p 105.62p 105.75p 7500
19/12/2017 105.75p 106.10p 105.50p 105.75p 52877
18/12/2017 105.62p 106.14p 105.61p 105.75p 129699
15/12/2017 105.50p 105.92p 105.33p 105.62p 33715
14/12/2017 105.38p 105.90p 105.38p 105.50p 105000
13/12/2017 105.38p 105.75p 105.25p 105.38p 10513
12/12/2017 105.25p 105.50p 105.25p 105.38p 82727
11/12/2017 105.50p 105.90p 105.26p 105.50p 74500
08/12/2017 105.50p 105.90p 105.00p 105.50p 321100
07/12/2017 105.00p 105.69p 105.00p 105.50p 174810
06/12/2017 105.00p 105.00p 104.76p 105.00p 20000
05/12/2017 105.00p 105.40p 104.76p 105.00p 19146
04/12/2017 105.00p 105.40p 104.50p 105.00p 49330
01/12/2017 105.00p 105.40p 104.75p 105.00p 181039
30/11/2017 105.00p 105.50p 105.00p 105.00p 386478
29/11/2017 104.00p 105.50p 104.00p 105.00p 103184
28/11/2017 103.75p 104.49p 103.75p 104.00p 66862
27/11/2017 103.38p 104.00p 103.38p 103.75p 76300
24/11/2017 103.25p 103.75p 102.75p 103.38p 80460
23/11/2017 103.25p 103.64p 102.86p 103.25p 161539
22/11/2017 103.25p 103.25p 102.85p 103.25p 101766
21/11/2017 103.13p 103.25p 102.75p 103.25p 133200
20/11/2017 103.13p 103.30p 103.00p 103.13p 76885
17/11/2017 103.00p 103.30p 102.75p 103.13p 61607

*Close Price adjusted for both dividends and splits