Urban Logistics Reit (SHED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Logistics Reit

Date Open High Low Close* Volume
12/08/2022 180.00p 180.50p 177.00p 179.50p 1605053
11/08/2022 179.50p 181.00p 177.49p 178.00p 1051196
10/08/2022 180.00p 183.00p 178.00p 180.00p 929426
09/08/2022 180.00p 180.00p 178.00p 179.00p 451431
08/08/2022 178.00p 180.00p 177.40p 179.00p 518071
05/08/2022 181.00p 182.98p 179.00p 179.00p 1027290
04/08/2022 178.00p 181.00p 178.00p 181.00p 652158
03/08/2022 179.00p 180.00p 176.50p 180.00p 562650
02/08/2022 178.00p 178.00p 175.50p 177.00p 757362
01/08/2022 179.00p 179.22p 176.00p 177.00p 374304
29/07/2022 174.00p 179.00p 174.00p 177.50p 790485
28/07/2022 173.50p 176.00p 172.00p 176.00p 965924
27/07/2022 170.00p 173.50p 169.00p 171.50p 590615
26/07/2022 172.50p 173.50p 169.00p 170.00p 560659
25/07/2022 171.00p 174.00p 169.00p 172.50p 755116
22/07/2022 169.00p 174.50p 167.50p 173.00p 1080716
21/07/2022 166.50p 169.50p 166.50p 169.00p 608832
20/07/2022 162.50p 167.50p 161.50p 167.00p 1056505
19/07/2022 160.00p 164.00p 159.20p 162.00p 1048988
18/07/2022 160.50p 161.50p 157.76p 160.50p 927116
15/07/2022 154.00p 159.00p 154.00p 158.00p 2552850
14/07/2022 157.50p 158.00p 154.00p 154.50p 1864227
13/07/2022 158.50p 158.50p 156.00p 157.00p 384872
12/07/2022 158.00p 159.00p 156.00p 158.00p 621817
11/07/2022 158.50p 159.00p 157.50p 158.00p 790512
08/07/2022 162.00p 162.00p 157.50p 158.00p 777658
07/07/2022 160.50p 161.50p 159.89p 160.00p 1085438
06/07/2022 158.50p 162.00p 157.00p 160.00p 1903398
05/07/2022 159.50p 159.92p 153.50p 157.50p 659665
04/07/2022 161.50p 162.00p 158.50p 159.00p 1154187
01/07/2022 160.00p 162.00p 158.49p 160.50p 1008243
30/06/2022 165.00p 165.00p 159.50p 161.50p 1451817
29/06/2022 177.00p 178.50p 170.00p 171.00p 1261808
28/06/2022 175.00p 180.00p 175.00p 178.00p 7276524
27/06/2022 175.00p 177.50p 173.06p 176.00p 2445612
24/06/2022 167.50p 175.50p 166.50p 174.50p 1930126
23/06/2022 165.00p 167.50p 162.00p 166.00p 1047029
22/06/2022 165.50p 166.96p 162.00p 164.50p 1038282
21/06/2022 165.00p 168.50p 165.00p 166.00p 414409
20/06/2022 166.50p 167.25p 164.50p 166.50p 743353
17/06/2022 163.50p 170.00p 162.00p 165.50p 3940732
16/06/2022 172.00p 172.00p 161.50p 162.50p 1876807
15/06/2022 165.00p 173.00p 163.50p 172.00p 1297976
14/06/2022 164.00p 165.00p 160.00p 164.00p 1293737
13/06/2022 168.50p 169.50p 164.00p 165.00p 615104
10/06/2022 173.50p 174.14p 167.43p 169.00p 965619
09/06/2022 174.50p 174.50p 172.50p 173.00p 783422
08/06/2022 173.00p 175.00p 172.50p 173.50p 1031612
07/06/2022 174.00p 174.00p 171.00p 172.50p 576876
06/06/2022 172.00p 174.00p 171.75p 174.00p 632742
03/06/2022 175.00p 175.00p 171.50p 172.00p 574349
02/06/2022 175.00p 175.00p 171.50p 172.00p 574349
01/06/2022 175.00p 175.00p 171.50p 172.00p 574349
31/05/2022 173.00p 174.50p 172.70p 174.00p 1538286
30/05/2022 175.50p 176.00p 173.00p 175.00p 957961
27/05/2022 178.00p 178.00p 173.00p 173.00p 1697959
26/05/2022 176.00p 176.75p 174.50p 175.00p 612435
25/05/2022 174.50p 176.50p 174.49p 175.00p 564338
24/05/2022 180.00p 180.50p 174.00p 175.00p 840099
23/05/2022 179.00p 179.90p 176.50p 178.00p 403622
20/05/2022 180.50p 181.93p 176.50p 177.50p 977158
19/05/2022 177.50p 181.00p 176.50p 179.50p 1142989
18/05/2022 173.50p 179.00p 173.50p 179.00p 1093087
17/05/2022 175.50p 175.50p 173.00p 175.00p 851719
16/05/2022 173.00p 175.50p 172.00p 173.50p 955213
13/05/2022 170.00p 174.00p 170.00p 173.50p 1439413
12/05/2022 173.00p 175.91p 168.50p 169.50p 932009
11/05/2022 174.00p 176.00p 170.00p 176.00p 1890684
10/05/2022 168.50p 178.00p 167.50p 174.00p 4975821
09/05/2022 170.00p 170.00p 163.00p 167.00p 1369774
06/05/2022 174.00p 174.50p 167.50p 168.50p 3508279
05/05/2022 173.00p 179.00p 172.50p 175.00p 3349682
04/05/2022 183.00p 183.00p 170.65p 172.50p 4458906
03/05/2022 186.00p 187.48p 180.50p 180.50p 2055169
02/05/2022 185.00p 188.50p 185.00p 187.00p 1266755
29/04/2022 185.00p 188.50p 185.00p 187.00p 1266755
28/04/2022 189.00p 189.00p 185.50p 186.50p 563745
27/04/2022 189.50p 189.50p 186.50p 186.50p 531270
26/04/2022 188.50p 190.00p 187.00p 189.00p 865600
25/04/2022 194.00p 194.82p 188.37p 188.50p 1008025
22/04/2022 196.50p 198.50p 194.00p 195.50p 621391
21/04/2022 199.00p 199.00p 197.00p 198.50p 487162
20/04/2022 200.00p 200.00p 197.50p 199.00p 880476
19/04/2022 198.50p 199.00p 196.50p 198.50p 1595626
18/04/2022 192.50p 199.00p 192.50p 199.00p 1469201
15/04/2022 192.50p 199.00p 192.50p 199.00p 1469201
14/04/2022 192.50p 199.00p 192.50p 199.00p 1469035
13/04/2022 196.00p 196.00p 192.50p 196.00p 442557
12/04/2022 196.00p 196.00p 193.50p 194.00p 1147788
11/04/2022 193.00p 196.00p 192.50p 196.00p 746591
08/04/2022 194.00p 196.50p 191.00p 192.00p 731245
07/04/2022 195.00p 195.00p 191.50p 193.00p 1031969
06/04/2022 195.50p 197.00p 192.50p 194.00p 1801351
05/04/2022 189.00p 198.50p 189.00p 196.00p 2658769
04/04/2022 189.50p 192.00p 189.50p 191.50p 1179846
01/04/2022 192.00p 192.00p 189.50p 190.00p 694082
31/03/2022 188.50p 192.00p 188.50p 190.50p 1042478
30/03/2022 195.00p 195.00p 188.50p 190.50p 826360
29/03/2022 191.00p 194.50p 189.50p 194.50p 2349129
28/03/2022 185.00p 191.00p 185.00p 190.50p 6903895
25/03/2022 187.00p 187.00p 185.00p 186.50p 413907
24/03/2022 190.00p 191.00p 185.00p 185.00p 1909354
23/03/2022 186.50p 193.00p 185.50p 191.50p 2608759
22/03/2022 183.50p 189.00p 183.50p 187.00p 2232992
21/03/2022 186.00p 186.00p 183.00p 185.00p 715665
18/03/2022 185.00p 187.09p 181.00p 187.00p 47584608
17/03/2022 186.50p 187.00p 183.50p 183.50p 1444268
16/03/2022 180.00p 189.00p 179.75p 185.50p 2992438
15/03/2022 180.00p 181.50p 178.00p 179.00p 2129295
14/03/2022 179.50p 180.50p 179.00p 179.50p 996254
11/03/2022 180.75p 181.50p 179.10p 179.50p 2046657
10/03/2022 179.00p 182.00p 178.85p 179.50p 2781093
09/03/2022 176.75p 180.00p 176.01p 179.00p 4441271
08/03/2022 182.25p 182.25p 177.00p 178.00p 2696712
07/03/2022 183.75p 184.00p 180.00p 181.50p 1463907
04/03/2022 188.00p 188.50p 183.00p 183.50p 3648630
03/03/2022 185.00p 191.00p 183.50p 183.50p 7364458
02/03/2022 184.50p 186.50p 183.89p 185.00p 1948845
01/03/2022 183.25p 185.00p 182.00p 184.50p 612878
28/02/2022 177.75p 184.00p 177.00p 184.00p 2622760
25/02/2022 175.25p 178.00p 174.50p 178.00p 1534958
24/02/2022 175.00p 176.00p 173.50p 174.50p 1314780
23/02/2022 175.25p 177.00p 174.00p 177.00p 3733334
22/02/2022 175.75p 177.00p 173.50p 175.00p 1104426
21/02/2022 179.75p 180.50p 175.00p 176.00p 697366
18/02/2022 180.75p 181.00p 179.00p 179.00p 705466
17/02/2022 180.75p 181.50p 178.00p 178.00p 606353
16/02/2022 180.75p 181.50p 180.00p 180.00p 515492
15/02/2022 181.25p 181.50p 180.50p 181.00p 459779
14/02/2022 182.00p 182.50p 180.10p 181.00p 590230
11/02/2022 182.25p 183.00p 181.50p 181.50p 458577
10/02/2022 182.25p 183.00p 181.50p 182.50p 648754
09/02/2022 182.25p 183.00p 182.00p 183.00p 761846
08/02/2022 182.50p 182.50p 181.75p 182.00p 801521
07/02/2022 183.00p 184.00p 181.50p 182.00p 545261
04/02/2022 183.50p 184.50p 182.50p 183.00p 2724252
03/02/2022 182.75p 184.50p 181.90p 183.00p 2811296
02/02/2022 177.25p 183.50p 176.50p 183.00p 953696
01/02/2022 175.75p 178.50p 175.38p 178.50p 738872
31/01/2022 177.50p 178.00p 175.00p 175.50p 788730
28/01/2022 178.50p 179.00p 176.00p 177.00p 595249
27/01/2022 178.50p 179.50p 176.00p 176.00p 846887
26/01/2022 178.50p 179.50p 177.00p 177.00p 1399903
25/01/2022 178.50p 179.50p 177.00p 177.50p 972032
24/01/2022 179.00p 180.00p 177.00p 178.00p 921985
21/01/2022 179.50p 180.00p 178.00p 178.00p 328729
20/01/2022 179.50p 181.00p 178.00p 179.00p 947280
19/01/2022 179.50p 181.24p 178.00p 181.00p 290181
18/01/2022 182.50p 183.00p 179.00p 179.50p 643708
17/01/2022 183.00p 183.00p 181.00p 182.00p 432139
14/01/2022 183.25p 184.00p 182.00p 182.00p 164723
13/01/2022 180.75p 184.00p 180.75p 182.50p 2720705
12/01/2022 179.50p 182.00p 176.00p 176.00p 259762
10/01/2022 181.00p 182.00p 178.00p 178.00p 530620
07/01/2022 184.00p 184.50p 180.00p 180.50p 742278
06/01/2022 185.25p 185.50p 181.50p 181.50p 552483
05/01/2022 186.00p 186.45p 185.00p 186.00p 517735
04/01/2022 186.00p 187.00p 185.00p 187.00p 627293
03/01/2022 186.00p 187.00p 185.00p 187.00p 309956
31/12/2021 186.00p 187.00p 185.00p 187.00p 309956
30/12/2021 183.50p 187.00p 183.00p 186.50p 446006
29/12/2021 182.50p 190.00p 181.50p 190.00p 249528
28/12/2021 182.25p 183.50p 181.50p 182.50p 551708
27/12/2021 182.25p 183.50p 181.50p 182.50p 551708
24/12/2021 182.25p 183.50p 181.50p 182.50p 551708
23/12/2021 180.50p 183.00p 180.00p 183.00p 1843503
22/12/2021 180.00p 182.00p 179.00p 180.00p 947748
21/12/2021 180.00p 181.50p 178.50p 180.00p 443354
20/12/2021 180.00p 181.50p 178.50p 180.50p 880441
17/12/2021 179.75p 181.00p 178.50p 181.00p 846223
16/12/2021 178.00p 182.00p 177.50p 181.00p 552617
15/12/2021 178.00p 178.50p 177.50p 178.00p 415854
14/12/2021 177.75p 178.50p 177.50p 178.00p 2077768
13/12/2021 178.00p 178.50p 177.50p 177.50p 919538
10/12/2021 178.00p 178.53p 177.00p 178.00p 1192390
09/12/2021 178.00p 179.00p 177.00p 177.50p 1471572
08/12/2021 179.00p 181.00p 177.00p 178.00p 1534094
07/12/2021 175.00p 180.00p 170.00p 180.00p 8814247
06/12/2021 173.75p 175.50p 173.00p 175.00p 2469970
03/12/2021 172.50p 175.50p 170.00p 173.00p 3807178
02/12/2021 171.75p 172.98p 169.00p 171.50p 673321
01/12/2021 172.00p 172.00p 168.00p 171.50p 1817750
30/11/2021 173.00p 173.50p 167.83p 168.00p 10494640
29/11/2021 173.50p 173.50p 172.50p 173.00p 969522
26/11/2021 175.00p 175.50p 172.66p 173.50p 705029
25/11/2021 173.75p 176.00p 173.00p 174.50p 1618603
24/11/2021 176.50p 177.53p 175.50p 177.50p 1237726
23/11/2021 176.00p 177.50p 175.00p 175.50p 1399068
22/11/2021 175.75p 176.50p 174.75p 176.50p 709280
19/11/2021 175.00p 176.50p 174.00p 176.00p 1516241
18/11/2021 175.00p 175.50p 174.00p 175.00p 747282
17/11/2021 175.25p 175.45p 174.67p 175.00p 693838
16/11/2021 175.25p 175.50p 174.50p 175.00p 973667
15/11/2021 175.00p 178.00p 174.00p 175.00p 969811
12/11/2021 175.50p 178.50p 175.00p 177.50p 2215902
11/11/2021 180.50p 180.50p 175.00p 175.00p 1866447
10/11/2021 181.25p 183.00p 179.00p 180.00p 1526355
09/11/2021 177.50p 182.00p 177.00p 181.25p 758159
08/11/2021 176.75p 178.00p 176.00p 177.00p 314742
05/11/2021 176.75p 180.00p 175.50p 180.00p 554870

*Close Price adjusted for both dividends and splits