Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
21/12/2020 143.00p 144.00p 141.00p 143.00p 403844
18/12/2020 143.00p 144.00p 142.75p 143.00p 502617
17/12/2020 143.00p 144.00p 142.91p 143.00p 385849
16/12/2020 141.50p 146.00p 141.50p 143.00p 702077
15/12/2020 141.50p 142.00p 141.00p 141.50p 352101
14/12/2020 141.50p 142.00p 141.03p 142.00p 239798
11/12/2020 144.50p 144.50p 141.00p 141.50p 193466
10/12/2020 145.00p 146.00p 144.00p 145.00p 51293
09/12/2020 145.00p 145.48p 144.06p 145.00p 90549
08/12/2020 145.00p 145.40p 144.00p 145.00p 1420726
07/12/2020 145.00p 145.98p 144.00p 144.00p 134045
04/12/2020 145.00p 145.98p 144.40p 145.00p 191359
03/12/2020 147.50p 147.50p 144.40p 146.00p 428285
02/12/2020 149.00p 150.00p 147.00p 149.00p 81069
01/12/2020 149.00p 150.00p 148.20p 149.00p 66977
30/11/2020 149.00p 149.00p 148.20p 148.50p 407539
27/11/2020 149.00p 150.00p 148.16p 148.50p 277200
26/11/2020 149.00p 150.00p 148.95p 149.00p 2154715
25/11/2020 149.00p 150.00p 148.00p 149.00p 1013675
24/11/2020 148.00p 149.00p 147.00p 148.00p 230381
23/11/2020 148.00p 148.80p 147.00p 148.00p 88387
20/11/2020 146.00p 149.00p 145.00p 148.00p 628317
19/11/2020 145.50p 146.98p 144.00p 146.00p 215037
18/11/2020 144.50p 147.00p 143.00p 145.50p 98591
17/11/2020 144.50p 146.00p 143.00p 144.50p 236609
16/11/2020 143.50p 146.00p 142.43p 144.50p 507705
13/11/2020 142.50p 146.00p 141.00p 142.50p 537370
12/11/2020 142.00p 143.00p 141.00p 142.00p 345201
10/11/2020 141.00p 142.00p 140.36p 141.00p 635075
09/11/2020 139.50p 142.00p 139.50p 141.00p 1035729
06/11/2020 139.50p 140.00p 139.48p 139.50p 52210
05/11/2020 139.00p 140.00p 137.00p 137.00p 330071
04/11/2020 138.00p 139.00p 137.80p 138.50p 47860
03/11/2020 136.50p 138.70p 136.00p 138.00p 117117
02/11/2020 137.00p 137.00p 135.00p 136.50p 111917
30/10/2020 137.50p 137.50p 136.00p 137.00p 135254
29/10/2020 138.50p 139.00p 137.50p 137.50p 123829
28/10/2020 140.50p 141.00p 138.00p 138.50p 164481
27/10/2020 140.50p 141.00p 140.00p 140.50p 127476
26/10/2020 141.00p 141.50p 139.00p 140.50p 162618
23/10/2020 141.00p 142.00p 140.06p 141.00p 197867
22/10/2020 141.00p 141.00p 140.00p 141.00p 44232
21/10/2020 141.00p 142.00p 140.00p 141.00p 179055
20/10/2020 141.00p 141.00p 140.04p 141.00p 125026
19/10/2020 141.00p 141.00p 139.00p 141.00p 859506
16/10/2020 141.00p 141.30p 140.00p 140.00p 54295
15/10/2020 141.00p 142.00p 140.00p 141.00p 154912
14/10/2020 141.00p 141.20p 140.63p 141.00p 360058
13/10/2020 141.00p 141.00p 140.04p 141.00p 141800
12/10/2020 141.00p 142.00p 140.04p 141.00p 228931
09/10/2020 141.00p 142.00p 140.00p 141.00p 179225
08/10/2020 143.00p 144.00p 140.12p 141.00p 61460
07/10/2020 142.50p 145.00p 142.50p 143.50p 67141
06/10/2020 142.50p 144.00p 142.30p 142.50p 87513
05/10/2020 142.50p 143.40p 142.25p 142.50p 493505
02/10/2020 142.50p 142.75p 142.21p 142.50p 27656
01/10/2020 142.50p 142.75p 141.50p 142.50p 21554
30/09/2020 142.50p 142.75p 141.51p 142.50p 27784
29/09/2020 143.00p 143.00p 141.75p 142.50p 297777
28/09/2020 143.00p 144.00p 142.00p 143.00p 100684
25/09/2020 143.00p 144.00p 142.02p 143.00p 49484
24/09/2020 143.50p 143.60p 142.90p 143.00p 64827
23/09/2020 143.50p 144.00p 143.01p 143.50p 57055
22/09/2020 143.50p 144.00p 143.25p 143.50p 67907
21/09/2020 141.50p 143.80p 140.46p 143.50p 254964
18/09/2020 147.00p 147.40p 146.00p 147.00p 45200
17/09/2020 147.00p 149.00p 146.50p 147.00p 365877
16/09/2020 146.00p 148.00p 146.00p 147.00p 444482
15/09/2020 146.00p 147.90p 145.75p 146.00p 201164
14/09/2020 145.00p 147.00p 144.70p 146.00p 74765
11/09/2020 144.00p 146.00p 143.51p 145.00p 65428
10/09/2020 144.00p 145.70p 143.20p 144.00p 371817
09/09/2020 144.00p 145.00p 143.02p 144.00p 101532
08/09/2020 143.50p 145.00p 142.52p 144.00p 44773
07/09/2020 144.00p 145.40p 143.00p 143.50p 53619
04/09/2020 145.00p 147.00p 143.25p 144.00p 514730
03/09/2020 145.00p 146.13p 143.13p 145.00p 59355
02/09/2020 145.50p 146.13p 143.10p 146.00p 172674
01/09/2020 146.50p 148.00p 143.10p 145.50p 311184
31/08/2020 146.00p 147.00p 145.99p 146.50p 55884
28/08/2020 146.00p 147.00p 145.99p 146.50p 55884
27/08/2020 146.00p 147.00p 145.99p 147.00p 82850
26/08/2020 146.00p 146.05p 145.99p 146.00p 31929
25/08/2020 145.50p 146.10p 145.50p 146.00p 93690
24/08/2020 145.50p 147.00p 144.30p 147.00p 57350
21/08/2020 147.00p 147.00p 144.00p 145.00p 136820
20/08/2020 148.00p 148.50p 145.00p 147.00p 58993
19/08/2020 149.50p 150.14p 146.00p 148.00p 194059
18/08/2020 149.50p 150.40p 147.05p 149.50p 115089
17/08/2020 149.00p 151.00p 148.04p 149.50p 103835
14/08/2020 152.00p 152.48p 146.00p 148.50p 114566
13/08/2020 152.00p 153.75p 150.70p 152.00p 95001
12/08/2020 152.00p 152.85p 151.26p 152.00p 71266
11/08/2020 152.00p 154.00p 150.00p 152.00p 304582
10/08/2020 147.00p 150.30p 146.65p 149.00p 108345
07/08/2020 145.00p 148.90p 143.77p 147.00p 320887
06/08/2020 145.00p 145.90p 143.62p 145.00p 38622
05/08/2020 144.50p 146.36p 142.65p 145.00p 41217
04/08/2020 144.50p 145.19p 142.00p 144.50p 61538
03/08/2020 144.50p 145.45p 142.55p 144.50p 48932
31/07/2020 144.50p 145.60p 142.06p 144.50p 291317
30/07/2020 144.50p 144.50p 142.06p 144.50p 37651
29/07/2020 144.00p 144.50p 142.00p 144.50p 46160
28/07/2020 144.00p 144.00p 142.40p 144.00p 36821
27/07/2020 144.00p 144.00p 142.00p 144.00p 31993
24/07/2020 144.00p 144.00p 142.50p 144.00p 35400
23/07/2020 144.00p 144.00p 142.64p 144.00p 21194
22/07/2020 144.00p 144.70p 142.25p 144.00p 53684
21/07/2020 144.00p 145.40p 142.60p 144.00p 269387
20/07/2020 144.00p 144.90p 142.00p 142.00p 67028
17/07/2020 142.50p 144.95p 142.28p 144.00p 62734
16/07/2020 142.50p 145.00p 141.50p 142.50p 19978
15/07/2020 140.50p 144.00p 140.22p 142.50p 58143
14/07/2020 140.50p 141.68p 140.17p 140.50p 34846
13/07/2020 140.00p 141.99p 139.15p 140.50p 210002
10/07/2020 137.50p 141.85p 136.25p 140.00p 122992
09/07/2020 137.50p 138.70p 135.55p 137.50p 502680
08/07/2020 137.50p 137.90p 135.00p 137.00p 140125
07/07/2020 137.50p 138.00p 137.50p 137.50p 41866
06/07/2020 137.50p 139.95p 135.65p 137.00p 1546506
03/07/2020 137.50p 140.00p 135.20p 137.50p 84976
02/07/2020 137.50p 137.50p 135.20p 137.50p 27087
01/07/2020 137.50p 138.00p 137.47p 137.50p 29385
30/06/2020 137.50p 139.40p 135.50p 137.00p 171576
29/06/2020 137.50p 138.00p 135.25p 138.00p 306880
26/06/2020 137.50p 137.73p 135.00p 137.50p 21745
25/06/2020 137.50p 140.00p 136.76p 137.50p 83876
24/06/2020 137.50p 138.10p 136.56p 137.50p 47463
23/06/2020 137.50p 138.15p 137.50p 137.50p 34285
22/06/2020 137.50p 138.22p 136.52p 137.50p 50182
19/06/2020 137.50p 138.39p 136.52p 137.50p 33177
18/06/2020 137.50p 138.60p 136.25p 137.50p 41895
17/06/2020 138.00p 140.00p 136.84p 138.00p 63556
16/06/2020 136.50p 138.30p 135.98p 138.00p 99977
15/06/2020 137.50p 137.50p 133.10p 135.50p 89780
11/06/2020 137.50p 139.90p 137.17p 137.50p 585379
10/06/2020 135.50p 140.00p 135.50p 137.00p 869938
09/06/2020 135.00p 140.00p 134.50p 140.00p 231486
08/06/2020 134.00p 136.74p 133.50p 134.50p 1019004
05/06/2020 131.00p 135.70p 129.75p 133.00p 512789
04/06/2020 131.00p 131.85p 128.00p 131.00p 164199
03/06/2020 131.00p 131.85p 129.92p 131.00p 69705
02/06/2020 131.00p 132.00p 129.60p 131.00p 1718120
01/06/2020 130.00p 132.00p 127.00p 127.00p 318838
29/05/2020 130.00p 132.00p 129.15p 130.00p 916168
28/05/2020 128.00p 130.58p 128.00p 130.00p 288975
27/05/2020 127.50p 130.00p 127.50p 128.00p 67198
26/05/2020 127.00p 129.34p 126.91p 127.50p 224468
25/05/2020 125.00p 129.00p 125.00p 126.00p 189055
22/05/2020 125.00p 129.00p 125.00p 126.00p 189055
21/05/2020 125.00p 127.88p 122.00p 125.00p 228543
20/05/2020 125.00p 125.70p 122.63p 125.00p 177506
19/05/2020 125.00p 128.00p 122.57p 125.00p 86015
18/05/2020 124.50p 125.50p 121.00p 125.00p 198807
15/05/2020 125.00p 128.00p 121.01p 125.00p 106252
14/05/2020 126.00p 127.00p 121.00p 125.00p 78213
13/05/2020 126.50p 126.50p 122.10p 125.00p 187130
12/05/2020 127.00p 127.00p 124.00p 127.00p 82216
11/05/2020 127.00p 127.00p 124.26p 127.00p 61659
08/05/2020 127.50p 128.74p 124.06p 127.00p 234202
07/05/2020 127.50p 128.74p 124.06p 127.00p 234202
06/05/2020 130.00p 130.00p 126.00p 127.50p 113051
05/05/2020 131.00p 131.00p 127.00p 131.00p 94834
04/05/2020 131.00p 131.38p 127.00p 131.00p 108903
01/05/2020 132.00p 134.85p 128.50p 132.00p 199715
30/04/2020 132.50p 134.95p 131.00p 132.50p 522127
29/04/2020 131.00p 133.00p 130.00p 131.00p 1583829
28/04/2020 130.50p 131.00p 128.00p 131.00p 79971
27/04/2020 130.50p 132.00p 130.00p 130.50p 119682
24/04/2020 130.50p 132.00p 128.66p 130.50p 506808
23/04/2020 130.50p 131.20p 128.00p 130.50p 259672
22/04/2020 130.00p 131.00p 127.00p 130.00p 65350
21/04/2020 130.00p 130.00p 126.00p 130.00p 185544
20/04/2020 131.00p 131.38p 127.00p 131.00p 294601
17/04/2020 130.00p 132.44p 127.00p 131.00p 368820
16/04/2020 129.50p 130.00p 126.00p 130.00p 65269
15/04/2020 133.00p 133.00p 126.00p 129.50p 89026
14/04/2020 131.50p 136.00p 129.00p 133.00p 1060493
13/04/2020 129.50p 135.00p 126.00p 133.00p 482385
10/04/2020 129.50p 135.00p 126.00p 133.00p 482385
09/04/2020 129.50p 135.00p 126.00p 133.00p 482385
08/04/2020 126.50p 131.95p 123.00p 129.00p 348211
07/04/2020 117.00p 130.00p 117.00p 126.50p 243559
06/04/2020 116.00p 120.00p 115.10p 117.00p 280349
03/04/2020 116.50p 119.00p 114.27p 116.00p 487739
02/04/2020 116.50p 118.50p 114.00p 116.50p 218104
01/04/2020 117.00p 118.00p 114.00p 116.50p 163020
31/03/2020 111.00p 118.00p 110.50p 117.00p 538669
30/03/2020 111.00p 112.88p 108.00p 110.50p 274987
27/03/2020 107.50p 113.00p 106.00p 110.50p 711492
26/03/2020 106.00p 109.92p 103.00p 107.50p 1685904
25/03/2020 102.50p 105.80p 102.50p 105.00p 1146638
24/03/2020 102.50p 103.50p 95.00p 102.50p 209656
23/03/2020 102.50p 105.00p 99.00p 102.50p 512551
20/03/2020 102.50p 104.00p 100.00p 103.00p 1731892
19/03/2020 104.50p 104.50p 97.00p 102.50p 128042
18/03/2020 109.00p 109.00p 98.00p 104.50p 202465
17/03/2020 116.00p 116.00p 106.00p 109.00p 96346
16/03/2020 127.50p 127.50p 111.00p 115.00p 88261
13/03/2020 127.50p 127.50p 125.00p 127.50p 14061

*Close Price adjusted for both dividends and splits