Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder European Real Estate Investment Trust

Date Open High Low Close* Volume
18/03/2016 104.50p 105.49p 103.11p 104.50p 35488
17/03/2016 104.50p 105.49p 103.11p 104.50p 14145
16/03/2016 104.50p 105.00p 104.50p 104.50p 0
15/03/2016 104.50p 105.50p 103.11p 104.50p 64107
14/03/2016 104.50p 105.00p 103.11p 104.50p 12175
11/03/2016 104.25p 105.39p 104.25p 104.50p 52376
10/03/2016 104.00p 105.20p 102.51p 104.25p 40372
09/03/2016 104.00p 105.20p 103.13p 104.00p 38837
08/03/2016 104.25p 104.90p 103.00p 104.00p 107386
07/03/2016 104.25p 105.20p 103.52p 104.25p 62813
04/03/2016 104.25p 105.20p 103.01p 104.25p 28629
03/03/2016 104.25p 105.00p 104.25p 104.25p 47083
02/03/2016 104.25p 104.25p 103.00p 104.25p 10773
01/03/2016 103.50p 105.19p 102.60p 104.00p 85190
29/02/2016 103.13p 103.50p 102.01p 103.50p 59226
26/02/2016 103.13p 103.25p 103.00p 103.13p 48729
25/02/2016 105.25p 105.25p 103.01p 103.13p 27801
24/02/2016 106.25p 106.25p 105.20p 105.25p 2886
23/02/2016 106.50p 106.50p 106.00p 106.25p 22646
22/02/2016 106.50p 107.57p 105.00p 106.50p 15468
19/02/2016 106.50p 106.50p 105.01p 106.50p 6800
18/02/2016 106.50p 106.50p 105.15p 106.50p 4513
17/02/2016 106.50p 106.50p 105.00p 106.50p 71094
16/02/2016 107.75p 107.75p 105.50p 106.50p 40000
15/02/2016 107.75p 107.75p 106.50p 107.75p 30900
12/02/2016 108.00p 108.00p 106.50p 107.75p 15492
11/02/2016 108.25p 108.25p 108.00p 108.00p 0
10/02/2016 108.25p 108.76p 106.68p 108.25p 33353
09/02/2016 108.25p 108.76p 106.50p 108.25p 5303
08/02/2016 108.00p 108.76p 106.68p 108.25p 22830
05/02/2016 106.50p 108.62p 104.85p 107.75p 106551
04/02/2016 106.50p 107.49p 106.00p 106.50p 43200
03/02/2016 106.50p 106.50p 105.00p 106.50p 29025
02/02/2016 110.50p 110.50p 106.50p 106.50p 51783
01/02/2016 110.25p 110.50p 109.02p 110.50p 59860
29/01/2016 110.25p 110.25p 109.88p 110.25p 6000
28/01/2016 110.25p 110.25p 109.02p 110.25p 10038
27/01/2016 110.00p 110.28p 109.88p 110.25p 34618
26/01/2016 110.00p 110.00p 109.89p 110.00p 2254
25/01/2016 110.00p 110.00p 109.89p 110.00p 35677
22/01/2016 110.00p 110.00p 109.02p 110.00p 12845
21/01/2016 110.00p 110.28p 108.00p 110.00p 326897
20/01/2016 110.00p 110.00p 109.02p 110.00p 22269
19/01/2016 109.75p 110.50p 108.52p 110.00p 72806
18/01/2016 110.25p 110.25p 109.00p 109.75p 15250
15/01/2016 110.25p 110.29p 109.01p 110.25p 29131
14/01/2016 110.25p 110.25p 110.25p 110.25p 0
13/01/2016 110.25p 110.54p 109.01p 110.25p 79083
12/01/2016 110.00p 110.34p 108.51p 110.25p 30006
11/01/2016 110.00p 110.36p 108.51p 110.00p 35062
08/01/2016 110.00p 110.42p 110.00p 110.00p 40247
07/01/2016 110.00p 110.49p 110.00p 110.00p 6650
06/01/2016 110.00p 110.50p 110.00p 110.00p 19400
05/01/2016 110.00p 110.78p 110.00p 110.00p 42821
04/01/2016 110.00p 110.81p 108.76p 110.00p 22207
31/12/2015 110.00p 110.81p 110.00p 110.00p 14812
30/12/2015 110.00p 110.80p 109.00p 110.00p 10399
29/12/2015 110.00p 110.81p 110.00p 110.00p 4947
24/12/2015 110.00p 111.33p 110.00p 110.00p 18760
23/12/2015 109.50p 111.00p 109.50p 110.00p 35064
22/12/2015 109.50p 110.85p 109.00p 109.50p 225418
21/12/2015 108.25p 111.00p 108.25p 109.50p 159287
18/12/2015 106.12p 109.00p 106.12p 108.25p 28467
17/12/2015 104.50p 108.00p 104.50p 106.12p 112052
16/12/2015 103.50p 105.00p 103.50p 104.50p 51425
15/12/2015 101.50p 104.00p 101.50p 103.50p 56246
14/12/2015 101.50p 103.00p 101.50p 101.50p 18126
11/12/2015 101.50p 102.99p 101.50p 101.50p 45560
10/12/2015 101.50p 102.89p 100.00p 101.50p 66361
09/12/2015 101.50p 102.50p 100.00p 101.50p 477140

*Close Price adjusted for both dividends and splits