Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Urban Logistics Reit (SHED) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 104.00p | 104.20p | 102.40p | 102.40p | 392918 |
| 23/12/2024 | 102.00p | 102.20p | 101.00p | 102.00p | 995488 |
| 20/12/2024 | 101.00p | 102.00p | 100.60p | 102.00p | 3409439 |
| 19/12/2024 | 102.80p | 103.00p | 101.20p | 101.20p | 3182834 |
| 18/12/2024 | 104.40p | 104.80p | 103.80p | 103.80p | 3022787 |
| 17/12/2024 | 105.00p | 106.00p | 103.80p | 104.20p | 2169399 |
| 16/12/2024 | 106.80p | 109.00p | 104.80p | 105.60p | 2832869 |
| 13/12/2024 | 108.60p | 109.00p | 106.40p | 107.00p | 2523602 |
| 12/12/2024 | 107.00p | 109.60p | 107.00p | 108.00p | 5294907 |
| 11/12/2024 | 108.60p | 110.80p | 107.60p | 108.00p | 2134703 |
| 10/12/2024 | 108.20p | 109.40p | 107.80p | 108.00p | 11191861 |
| 09/12/2024 | 108.20p | 110.80p | 108.20p | 108.60p | 3690320 |
| 06/12/2024 | 108.20p | 110.40p | 108.20p | 110.20p | 1691363 |
| 05/12/2024 | 111.40p | 111.40p | 108.80p | 109.60p | 1013310 |
| 04/12/2024 | 108.40p | 110.00p | 107.40p | 109.60p | 1421217 |
| 03/12/2024 | 108.00p | 109.00p | 107.60p | 108.00p | 1809168 |
| 02/12/2024 | 108.00p | 109.80p | 107.20p | 108.20p | 3329191 |
| 29/11/2024 | 108.00p | 110.40p | 108.00p | 109.20p | 1705786 |
| 28/11/2024 | 110.00p | 110.80p | 109.60p | 109.80p | 3434395 |
| 27/11/2024 | 108.60p | 110.20p | 108.40p | 109.60p | 1773501 |
| 26/11/2024 | 107.00p | 108.60p | 107.00p | 108.40p | 1747533 |
| 25/11/2024 | 109.60p | 109.60p | 105.80p | 108.20p | 2595345 |
| 22/11/2024 | 105.00p | 106.80p | 105.00p | 106.40p | 1588269 |
| 21/11/2024 | 111.00p | 111.00p | 104.20p | 105.00p | 2251003 |
| 20/11/2024 | 109.40p | 110.80p | 108.80p | 109.80p | 3346843 |
| 19/11/2024 | 109.00p | 110.80p | 108.60p | 109.60p | 1515366 |
| 18/11/2024 | 114.00p | 114.00p | 108.40p | 109.20p | 1688254 |
| 15/11/2024 | 110.20p | 111.71p | 109.60p | 110.80p | 1447621 |
| 14/11/2024 | 109.00p | 110.80p | 109.00p | 110.00p | 2586080 |
| 13/11/2024 | 110.40p | 111.20p | 109.00p | 109.00p | 1100213 |
| 12/11/2024 | 111.40p | 112.12p | 110.20p | 110.20p | 1251720 |
| 11/11/2024 | 112.40p | 112.80p | 111.20p | 111.20p | 4229850 |
| 08/11/2024 | 111.00p | 112.20p | 109.80p | 111.80p | 1683918 |
| 07/11/2024 | 112.00p | 114.80p | 110.65p | 111.00p | 1045761 |
| 06/11/2024 | 120.00p | 120.00p | 111.00p | 111.00p | 3264859 |
| 05/11/2024 | 116.00p | 119.60p | 114.60p | 115.40p | 1252656 |
| 04/11/2024 | 116.40p | 117.40p | 114.80p | 114.80p | 1128763 |
| 01/11/2024 | 117.00p | 118.40p | 116.40p | 116.40p | 713702 |
| 31/10/2024 | 120.40p | 121.80p | 117.60p | 117.80p | 1004842 |
| 30/10/2024 | 119.00p | 124.60p | 119.00p | 121.40p | 1553143 |
| 29/10/2024 | 119.00p | 121.40p | 119.00p | 120.00p | 1159409 |
| 28/10/2024 | 120.20p | 122.00p | 119.80p | 121.00p | 727175 |
| 25/10/2024 | 122.80p | 122.80p | 118.80p | 120.80p | 548719 |
| 24/10/2024 | 118.40p | 120.00p | 118.40p | 119.20p | 440663 |
| 23/10/2024 | 122.20p | 122.60p | 118.40p | 119.20p | 805319 |
| 22/10/2024 | 122.40p | 124.60p | 119.60p | 119.60p | 1466399 |
| 21/10/2024 | 123.60p | 124.40p | 120.20p | 121.00p | 742674 |
| 18/10/2024 | 124.60p | 126.20p | 121.60p | 121.60p | 652733 |
| 17/10/2024 | 124.20p | 126.00p | 122.93p | 123.00p | 1293080 |
| 16/10/2024 | 124.60p | 125.40p | 124.00p | 124.00p | 2304273 |
| 15/10/2024 | 124.60p | 124.80p | 123.60p | 124.00p | 736513 |
| 14/10/2024 | 124.20p | 124.60p | 122.20p | 124.40p | 436436 |
| 11/10/2024 | 122.20p | 125.42p | 122.00p | 124.60p | 1002817 |
| 10/10/2024 | 123.80p | 125.20p | 122.20p | 123.80p | 1178416 |
| 09/10/2024 | 124.00p | 125.00p | 123.40p | 123.60p | 379087 |
| 08/10/2024 | 124.00p | 124.52p | 122.40p | 123.00p | 388780 |
| 07/10/2024 | 126.60p | 128.60p | 124.00p | 124.40p | 4301656 |
| 04/10/2024 | 124.20p | 127.20p | 124.20p | 126.00p | 2059955 |
| 03/10/2024 | 125.40p | 128.20p | 124.60p | 126.00p | 1245314 |
| 02/10/2024 | 126.40p | 128.20p | 124.40p | 126.00p | 929536 |
| 01/10/2024 | 128.40p | 128.40p | 125.20p | 126.40p | 641874 |
| 30/09/2024 | 127.20p | 127.51p | 125.66p | 126.20p | 1068135 |
| 27/09/2024 | 126.80p | 127.80p | 126.60p | 127.40p | 1038607 |
| 26/09/2024 | 124.80p | 127.20p | 124.64p | 126.80p | 980892 |
| 25/09/2024 | 122.20p | 124.20p | 122.06p | 124.00p | 920380 |
| 24/09/2024 | 127.40p | 127.40p | 122.40p | 122.60p | 759555 |
| 23/09/2024 | 124.60p | 126.20p | 122.80p | 124.00p | 732329 |
| 20/09/2024 | 123.00p | 126.00p | 123.00p | 124.20p | 2156720 |
| 19/09/2024 | 124.00p | 126.80p | 124.00p | 125.40p | 778883 |
| 18/09/2024 | 125.60p | 126.40p | 124.20p | 124.20p | 977438 |
| 17/09/2024 | 126.00p | 126.60p | 124.40p | 125.80p | 1007995 |
| 16/09/2024 | 121.00p | 124.80p | 120.60p | 124.20p | 795131 |
| 13/09/2024 | 120.80p | 124.20p | 120.60p | 123.40p | 990825 |
| 12/09/2024 | 120.00p | 122.20p | 120.00p | 120.60p | 408145 |
| 11/09/2024 | 121.00p | 122.00p | 119.20p | 120.00p | 694490 |
| 10/09/2024 | 122.00p | 122.00p | 120.20p | 121.40p | 739897 |
| 09/09/2024 | 119.00p | 121.00p | 118.40p | 121.00p | 989640 |
| 06/09/2024 | 121.00p | 121.20p | 119.00p | 120.00p | 464073 |
| 05/09/2024 | 119.80p | 121.00p | 118.73p | 119.80p | 647390 |
| 04/09/2024 | 116.60p | 120.80p | 116.60p | 119.20p | 740882 |
| 03/09/2024 | 119.00p | 122.80p | 117.00p | 117.80p | 2426482 |
| 02/09/2024 | 118.00p | 122.00p | 118.00p | 120.00p | 471864 |
| 30/08/2024 | 118.60p | 120.60p | 118.00p | 120.20p | 1207703 |
| 29/08/2024 | 119.00p | 121.80p | 118.00p | 118.20p | 581231 |
| 28/08/2024 | 120.00p | 121.40p | 119.28p | 120.40p | 398826 |
| 27/08/2024 | 120.00p | 123.80p | 120.00p | 121.00p | 431524 |
| 23/08/2024 | 121.80p | 122.20p | 121.07p | 122.20p | 507677 |
| 22/08/2024 | 120.00p | 122.60p | 120.00p | 121.40p | 508648 |
| 21/08/2024 | 121.20p | 122.00p | 120.31p | 121.40p | 417233 |
| 20/08/2024 | 122.80p | 124.00p | 121.20p | 121.20p | 243723 |
| 19/08/2024 | 121.40p | 124.00p | 121.00p | 123.20p | 382890 |
| 16/08/2024 | 123.60p | 123.80p | 121.60p | 122.00p | 469900 |
| 15/08/2024 | 120.00p | 124.20p | 120.00p | 122.80p | 679533 |
| 14/08/2024 | 120.60p | 122.80p | 120.19p | 122.20p | 1133323 |
| 13/08/2024 | 119.80p | 121.80p | 119.20p | 119.80p | 1793967 |
| 12/08/2024 | 117.60p | 121.80p | 117.60p | 120.00p | 496644 |
| 09/08/2024 | 117.60p | 121.23p | 117.60p | 120.20p | 604645 |
| 08/08/2024 | 124.00p | 124.00p | 117.40p | 119.00p | 1479260 |
| 07/08/2024 | 122.20p | 122.60p | 119.60p | 121.20p | 924447 |
| 06/08/2024 | 118.40p | 121.60p | 118.00p | 121.40p | 4920138 |
| 05/08/2024 | 122.20p | 123.00p | 117.40p | 119.60p | 1023920 |
| 02/08/2024 | 125.00p | 126.00p | 123.00p | 123.20p | 750560 |
| 01/08/2024 | 124.80p | 127.20p | 123.60p | 125.00p | 817147 |
| 31/07/2024 | 126.00p | 126.40p | 124.20p | 124.20p | 927800 |
| 30/07/2024 | 122.00p | 125.60p | 122.00p | 124.20p | 1134644 |
| 29/07/2024 | 124.80p | 125.60p | 122.80p | 123.40p | 462316 |
| 26/07/2024 | 125.00p | 125.00p | 122.00p | 123.40p | 633511 |
| 25/07/2024 | 123.00p | 123.60p | 122.00p | 122.00p | 899993 |
| 24/07/2024 | 124.60p | 125.40p | 123.42p | 123.80p | 770350 |
| 23/07/2024 | 125.80p | 128.60p | 125.20p | 125.20p | 5120175 |
| 22/07/2024 | 124.00p | 128.60p | 124.00p | 126.20p | 627463 |
| 19/07/2024 | 125.40p | 126.60p | 124.60p | 125.40p | 863496 |
| 18/07/2024 | 122.00p | 127.40p | 122.00p | 126.20p | 992975 |
| 17/07/2024 | 126.00p | 126.60p | 124.60p | 125.60p | 996049 |
| 16/07/2024 | 124.00p | 126.40p | 121.54p | 126.40p | 2707826 |
| 15/07/2024 | 122.40p | 124.00p | 122.20p | 123.80p | 521257 |
| 12/07/2024 | 122.00p | 123.40p | 121.00p | 123.40p | 691459 |
| 11/07/2024 | 117.40p | 122.20p | 117.40p | 122.20p | 2309053 |
| 10/07/2024 | 117.40p | 120.00p | 117.00p | 120.00p | 5347285 |
| 09/07/2024 | 117.60p | 119.20p | 117.00p | 117.00p | 714532 |
| 08/07/2024 | 118.00p | 120.60p | 117.80p | 118.00p | 923103 |
| 05/07/2024 | 120.60p | 123.00p | 119.00p | 119.60p | 1229995 |
| 04/07/2024 | 121.00p | 121.00p | 117.85p | 118.40p | 1501702 |
| 03/07/2024 | 119.00p | 120.20p | 116.80p | 120.20p | 2856573 |
| 02/07/2024 | 117.40p | 119.00p | 116.60p | 116.60p | 3585772 |
| 01/07/2024 | 121.60p | 121.60p | 117.60p | 117.60p | 1563072 |
| 28/06/2024 | 118.00p | 119.20p | 117.40p | 117.60p | 874906 |
| 27/06/2024 | 119.00p | 122.40p | 117.20p | 117.20p | 1947539 |
| 26/06/2024 | 124.00p | 126.50p | 123.60p | 123.60p | 7652411 |
| 25/06/2024 | 123.00p | 125.00p | 123.00p | 124.80p | 2035118 |
| 24/06/2024 | 123.80p | 125.40p | 123.40p | 124.80p | 1741281 |
| 21/06/2024 | 121.00p | 124.60p | 121.00p | 124.00p | 3908996 |
| 20/06/2024 | 119.00p | 124.40p | 119.00p | 124.40p | 892460 |
| 19/06/2024 | 122.60p | 124.00p | 122.00p | 122.40p | 615709 |
| 18/06/2024 | 120.40p | 122.80p | 119.79p | 122.80p | 2136988 |
| 17/06/2024 | 118.00p | 121.00p | 118.00p | 119.20p | 344462 |
| 14/06/2024 | 119.00p | 120.40p | 118.20p | 119.60p | 541796 |
| 13/06/2024 | 121.80p | 121.80p | 118.40p | 118.60p | 694231 |
| 12/06/2024 | 117.00p | 121.60p | 117.00p | 121.60p | 635501 |
| 11/06/2024 | 120.00p | 120.60p | 118.00p | 118.60p | 1262177 |
| 10/06/2024 | 119.00p | 121.00p | 118.00p | 120.40p | 511235 |
| 07/06/2024 | 123.00p | 123.00p | 119.60p | 119.60p | 618633 |
| 06/06/2024 | 123.80p | 123.80p | 121.46p | 122.40p | 530070 |
| 05/06/2024 | 121.40p | 123.60p | 119.00p | 121.80p | 678772 |
| 04/06/2024 | 121.20p | 122.40p | 120.80p | 120.80p | 894182 |
| 03/06/2024 | 120.00p | 122.20p | 118.02p | 121.60p | 829084 |
| 31/05/2024 | 119.80p | 120.00p | 118.18p | 118.80p | 1489333 |
| 30/05/2024 | 116.80p | 119.80p | 116.40p | 119.60p | 2947293 |
| 29/05/2024 | 118.20p | 118.60p | 116.80p | 117.20p | 599853 |
| 28/05/2024 | 117.20p | 120.80p | 117.20p | 118.20p | 764036 |
| 24/05/2024 | 118.00p | 120.00p | 117.40p | 119.20p | 497976 |
| 23/05/2024 | 121.00p | 121.20p | 118.20p | 118.20p | 741812 |
| 22/05/2024 | 119.00p | 121.20p | 118.55p | 121.00p | 521634 |
| 21/05/2024 | 120.20p | 121.40p | 119.60p | 120.40p | 587244 |
| 20/05/2024 | 120.80p | 123.00p | 119.20p | 120.80p | 690309 |
| 17/05/2024 | 122.00p | 122.00p | 119.20p | 120.20p | 789690 |
| 16/05/2024 | 120.00p | 122.80p | 120.00p | 121.60p | 513229 |
| 15/05/2024 | 117.20p | 122.20p | 117.00p | 121.80p | 971855 |
| 14/05/2024 | 117.00p | 119.60p | 115.40p | 118.40p | 751595 |
| 13/05/2024 | 119.20p | 121.80p | 117.00p | 117.00p | 831624 |
| 10/05/2024 | 120.60p | 121.22p | 118.20p | 118.20p | 899352 |
| 09/05/2024 | 121.20p | 122.60p | 119.40p | 120.40p | 700697 |
| 08/05/2024 | 122.60p | 123.00p | 120.80p | 121.00p | 882429 |
| 07/05/2024 | 123.00p | 124.00p | 121.76p | 122.20p | 843356 |
| 03/05/2024 | 120.80p | 122.20p | 119.40p | 120.80p | 592966 |
| 02/05/2024 | 116.80p | 120.20p | 116.00p | 120.20p | 2706174 |
| 01/05/2024 | 113.00p | 116.20p | 113.00p | 116.20p | 995009 |
| 30/04/2024 | 115.00p | 115.80p | 112.46p | 115.80p | 1557335 |
| 29/04/2024 | 112.60p | 114.00p | 109.20p | 113.80p | 1165437 |
| 26/04/2024 | 111.20p | 112.80p | 109.20p | 111.80p | 709545 |
| 25/04/2024 | 109.80p | 111.60p | 109.35p | 111.60p | 1074177 |
| 24/04/2024 | 113.60p | 113.60p | 109.72p | 110.40p | 459965 |
| 23/04/2024 | 110.00p | 113.30p | 110.00p | 112.80p | 973923 |
| 22/04/2024 | 110.20p | 112.00p | 108.20p | 111.40p | 635058 |
| 19/04/2024 | 108.20p | 110.20p | 107.80p | 109.60p | 609371 |
| 18/04/2024 | 108.00p | 109.80p | 107.00p | 109.60p | 605494 |
| 17/04/2024 | 105.00p | 109.80p | 105.00p | 108.60p | 1203041 |
| 16/04/2024 | 107.60p | 108.60p | 105.80p | 107.00p | 914374 |
| 15/04/2024 | 109.00p | 110.40p | 107.60p | 108.80p | 1278238 |
| 12/04/2024 | 110.40p | 111.00p | 108.60p | 108.60p | 953870 |
| 11/04/2024 | 110.20p | 110.80p | 108.20p | 110.00p | 604155 |
| 10/04/2024 | 110.60p | 113.00p | 108.00p | 109.60p | 1085371 |
| 09/04/2024 | 111.20p | 113.80p | 110.40p | 111.60p | 768792 |
| 08/04/2024 | 112.00p | 113.40p | 110.20p | 111.40p | 624386 |
| 05/04/2024 | 113.20p | 115.40p | 111.00p | 112.40p | 799585 |
| 04/04/2024 | 114.60p | 115.80p | 113.00p | 113.60p | 587852 |
| 03/04/2024 | 113.40p | 115.80p | 112.80p | 112.80p | 1650609 |
| 02/04/2024 | 115.00p | 116.00p | 113.20p | 113.40p | 1126222 |
| 28/03/2024 | 115.00p | 117.60p | 114.20p | 114.40p | 926449 |
| 27/03/2024 | 116.00p | 116.64p | 115.00p | 115.40p | 591515 |
| 26/03/2024 | 117.00p | 118.87p | 115.80p | 115.80p | 792634 |
| 25/03/2024 | 116.40p | 118.00p | 116.40p | 116.40p | 590322 |
| 22/03/2024 | 120.00p | 120.00p | 117.00p | 118.00p | 2128915 |
| 21/03/2024 | 120.00p | 121.00p | 117.00p | 117.00p | 1280810 |
| 20/03/2024 | 117.60p | 117.60p | 116.00p | 117.20p | 1546907 |
| 19/03/2024 | 117.60p | 118.00p | 115.80p | 116.00p | 592637 |
| 18/03/2024 | 116.80p | 122.00p | 116.00p | 116.20p | 463302 |
| 15/03/2024 | 117.00p | 118.60p | 117.00p | 118.00p | 1837618 |
| 14/03/2024 | 117.20p | 122.00p | 117.00p | 117.40p | 938102 |
| 13/03/2024 | 118.00p | 121.60p | 116.80p | 116.80p | 1303822 |
*Close Price adjusted for both dividends and splits