Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
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
12/03/2020 134.00p 134.00p 125.00p 127.50p 91216
11/03/2020 137.00p 137.50p 132.00p 134.00p 2722161
10/03/2020 138.00p 138.00p 135.00p 137.00p 191864
09/03/2020 138.50p 138.50p 136.75p 138.00p 224528
06/03/2020 139.00p 139.98p 137.18p 139.00p 144287
05/03/2020 140.00p 141.20p 137.00p 139.00p 381790
04/03/2020 140.50p 142.00p 139.35p 142.00p 52045
03/03/2020 140.00p 142.40p 138.00p 140.50p 338349
02/03/2020 140.00p 141.10p 138.00p 141.00p 33680
28/02/2020 141.50p 141.90p 138.00p 140.00p 100540
27/02/2020 146.00p 146.00p 140.00p 142.00p 141749
26/02/2020 146.00p 146.27p 145.80p 146.00p 306973
25/02/2020 146.50p 147.22p 146.00p 146.00p 66483
24/02/2020 146.50p 147.24p 146.20p 146.50p 90020
21/02/2020 146.50p 147.25p 146.00p 146.50p 56883
20/02/2020 146.00p 147.00p 146.00p 146.50p 108471
19/02/2020 145.00p 146.00p 145.00p 146.00p 35977
18/02/2020 146.00p 147.00p 143.81p 145.00p 166167
17/02/2020 143.00p 147.00p 141.81p 147.00p 117020
14/02/2020 143.00p 143.00p 142.00p 143.00p 81824
13/02/2020 142.50p 143.10p 142.50p 143.00p 76995
12/02/2020 142.50p 144.00p 142.50p 144.00p 40332
11/02/2020 144.00p 145.00p 141.44p 143.00p 150189
10/02/2020 145.00p 146.00p 142.04p 144.00p 57596
07/02/2020 149.00p 150.99p 149.00p 149.00p 16847
06/02/2020 149.00p 150.99p 149.00p 149.00p 33745
05/02/2020 149.00p 150.99p 149.00p 149.00p 30530
04/02/2020 148.00p 149.99p 148.00p 148.50p 54971
03/02/2020 148.00p 149.99p 146.99p 148.00p 23097
31/01/2020 146.00p 149.00p 145.70p 147.50p 121330
30/01/2020 146.00p 147.00p 145.60p 146.00p 30321
29/01/2020 146.00p 147.00p 145.55p 146.00p 21231
28/01/2020 146.00p 147.00p 145.50p 146.00p 19043
27/01/2020 144.50p 147.00p 144.50p 145.50p 88415
24/01/2020 144.50p 146.00p 143.06p 144.50p 101963
23/01/2020 144.50p 146.00p 143.10p 144.50p 61144
22/01/2020 144.50p 146.00p 143.10p 146.00p 2708
21/01/2020 144.50p 144.50p 143.00p 144.50p 66500
20/01/2020 144.50p 144.50p 143.00p 144.50p 158775
17/01/2020 144.50p 144.50p 143.00p 144.50p 83508
16/01/2020 146.00p 146.00p 143.00p 144.50p 17759
15/01/2020 146.00p 146.00p 145.00p 146.00p 16375
14/01/2020 146.00p 146.00p 145.04p 146.00p 37497
13/01/2020 146.00p 147.00p 145.33p 146.00p 15730
10/01/2020 146.00p 146.00p 145.04p 146.00p 44646
09/01/2020 146.00p 146.00p 145.00p 146.00p 30430
08/01/2020 146.00p 146.00p 145.00p 146.00p 94374
07/01/2020 146.00p 146.30p 145.99p 146.00p 23606
06/01/2020 146.00p 149.00p 145.02p 146.00p 29899
03/01/2020 146.00p 146.90p 145.48p 146.00p 152061
02/01/2020 145.50p 150.00p 145.44p 150.00p 43885
01/01/2020 145.50p 146.42p 145.50p 145.50p 25379
31/12/2019 145.50p 146.42p 145.50p 145.50p 25379
30/12/2019 145.50p 146.44p 144.71p 145.50p 10436
27/12/2019 145.50p 146.44p 145.50p 145.50p 7212
26/12/2019 145.50p 146.46p 144.69p 145.50p 22512
25/12/2019 145.50p 146.46p 144.69p 145.50p 22512
24/12/2019 145.50p 146.46p 144.69p 145.50p 22512
23/12/2019 145.50p 147.00p 144.00p 145.50p 47552
20/12/2019 145.50p 146.64p 144.48p 145.50p 87092
19/12/2019 143.50p 145.50p 143.33p 145.50p 287404
18/12/2019 142.50p 144.75p 142.50p 143.50p 241681
17/12/2019 142.50p 143.80p 142.50p 142.50p 13265
16/12/2019 141.50p 143.95p 141.50p 142.50p 36532
13/12/2019 140.00p 142.95p 140.00p 141.50p 337032
12/12/2019 138.50p 140.00p 138.50p 140.00p 197453
11/12/2019 136.50p 141.00p 135.95p 136.00p 510835
10/12/2019 136.50p 137.45p 135.95p 136.50p 45585
09/12/2019 137.00p 137.82p 136.50p 136.50p 104069
06/12/2019 137.00p 138.36p 135.91p 137.00p 82714
05/12/2019 135.00p 139.00p 135.00p 136.00p 133073
04/12/2019 133.00p 135.00p 133.00p 134.00p 1338391
03/12/2019 132.50p 133.88p 132.50p 133.00p 601695
02/12/2019 132.50p 133.82p 132.50p 132.50p 203251
29/11/2019 132.50p 132.70p 131.60p 132.50p 877899
28/11/2019 132.50p 132.80p 131.55p 132.50p 80803
27/11/2019 132.00p 132.99p 130.30p 132.50p 54350
26/11/2019 132.00p 133.12p 132.00p 132.00p 846477
25/11/2019 132.00p 133.19p 130.95p 132.00p 40850
22/11/2019 132.00p 133.25p 130.95p 132.00p 49868
21/11/2019 132.00p 133.30p 130.68p 132.00p 42596
20/11/2019 135.50p 137.00p 134.90p 135.50p 3724
19/11/2019 135.00p 136.60p 134.90p 135.50p 174149
18/11/2019 135.00p 135.48p 134.85p 135.00p 38208
15/11/2019 135.00p 137.00p 133.75p 137.00p 57772
14/11/2019 135.00p 136.96p 134.85p 135.00p 156211
13/11/2019 135.00p 135.00p 133.65p 135.00p 8302
12/11/2019 135.00p 135.00p 134.92p 135.00p 17561
11/11/2019 133.50p 135.00p 133.05p 135.00p 538460
08/11/2019 133.00p 133.95p 133.00p 133.50p 292435
07/11/2019 133.00p 133.20p 131.15p 133.00p 17035
06/11/2019 133.00p 135.00p 131.04p 133.00p 16507
05/11/2019 133.00p 133.20p 133.00p 133.00p 275405
04/11/2019 133.00p 133.00p 131.05p 133.00p 15127
01/11/2019 133.00p 134.00p 133.00p 133.00p 242678
31/10/2019 133.00p 133.10p 131.05p 133.00p 13353
30/10/2019 133.00p 133.27p 131.05p 133.00p 20431
29/10/2019 133.00p 136.00p 131.04p 136.00p 16165
28/10/2019 133.00p 135.00p 131.00p 133.00p 19738
25/10/2019 133.00p 133.44p 131.00p 133.00p 6750
24/10/2019 133.00p 135.00p 131.50p 133.00p 19996
23/10/2019 133.00p 134.00p 131.00p 133.00p 26750
22/10/2019 133.00p 134.45p 131.84p 133.00p 74072
21/10/2019 133.00p 135.00p 132.00p 133.00p 117807
18/10/2019 131.50p 135.00p 131.50p 133.00p 40415
17/10/2019 130.50p 132.00p 130.27p 131.50p 95668
16/10/2019 129.00p 131.89p 128.70p 130.50p 49197
15/10/2019 127.00p 129.55p 126.48p 128.50p 470567
14/10/2019 125.50p 128.75p 125.50p 127.00p 36721
11/10/2019 125.50p 125.50p 124.00p 125.50p 62995
10/10/2019 125.50p 125.50p 124.03p 125.50p 8400
09/10/2019 126.00p 126.00p 125.00p 126.00p 22978
08/10/2019 126.00p 126.00p 125.00p 126.00p 8268
07/10/2019 126.00p 126.00p 125.00p 126.00p 25271
04/10/2019 126.00p 126.75p 125.22p 126.00p 11082
03/10/2019 126.00p 126.00p 125.59p 126.00p 6407
02/10/2019 126.00p 126.75p 126.00p 126.00p 1559
01/10/2019 126.00p 126.00p 125.22p 126.00p 39980
30/09/2019 126.00p 126.00p 125.22p 126.00p 17519
27/09/2019 126.00p 126.50p 125.22p 126.00p 7398
26/09/2019 126.00p 126.00p 125.22p 126.00p 13879
25/09/2019 126.00p 126.00p 125.21p 126.00p 862
24/09/2019 126.00p 127.00p 125.45p 126.00p 13546
23/09/2019 125.50p 126.00p 124.80p 126.00p 95542
20/09/2019 125.50p 125.50p 124.05p 125.50p 5937
19/09/2019 125.50p 125.50p 125.03p 125.50p 3149
18/09/2019 125.50p 125.50p 124.00p 125.50p 15771
17/09/2019 125.50p 125.50p 124.00p 125.50p 5059
16/09/2019 125.50p 125.50p 124.03p 125.50p 15301
13/09/2019 125.50p 125.50p 124.00p 125.50p 123698
12/09/2019 125.50p 125.50p 124.05p 125.50p 11698
11/09/2019 125.50p 125.50p 124.05p 125.50p 23660
10/09/2019 125.00p 125.50p 124.40p 125.50p 15641
09/09/2019 125.00p 125.00p 123.04p 125.00p 19083
06/09/2019 125.00p 125.00p 123.10p 125.00p 6000
05/09/2019 125.00p 125.00p 123.04p 125.00p 55536
04/09/2019 125.00p 125.00p 123.01p 125.00p 19294
03/09/2019 125.00p 125.00p 124.50p 125.00p 10927
02/09/2019 125.00p 125.00p 123.04p 125.00p 5142
30/08/2019 125.00p 125.00p 123.00p 125.00p 39335
29/08/2019 126.50p 126.50p 123.00p 125.00p 3695
28/08/2019 127.50p 127.50p 123.07p 126.50p 2290
27/08/2019 129.00p 129.00p 128.00p 128.00p 100
23/08/2019 129.00p 129.00p 126.72p 129.00p 28131
22/08/2019 129.00p 129.00p 126.72p 129.00p 5383
21/08/2019 129.00p 129.00p 126.00p 129.00p 15649
20/08/2019 129.00p 129.00p 126.25p 129.00p 9698
19/08/2019 129.00p 129.00p 129.00p 129.00p 600
16/08/2019 129.00p 129.07p 126.75p 129.00p 57888
15/08/2019 129.00p 129.00p 126.50p 129.00p 17562
14/08/2019 129.00p 129.00p 128.79p 129.00p 16272
13/08/2019 129.00p 129.00p 126.75p 129.00p 2821
12/08/2019 129.00p 129.00p 128.79p 129.00p 10500
09/08/2019 129.00p 131.50p 126.00p 129.00p 33602
08/08/2019 129.00p 129.00p 128.79p 129.00p 3596
07/08/2019 129.00p 129.00p 126.75p 129.00p 8702
06/08/2019 129.00p 129.00p 126.00p 129.00p 11036
05/08/2019 129.00p 129.00p 126.75p 129.00p 12947
02/08/2019 129.00p 129.00p 126.75p 129.00p 4732
01/08/2019 129.00p 132.00p 126.75p 129.00p 21456
31/07/2019 129.00p 129.00p 126.72p 129.00p 24716
30/07/2019 129.00p 129.00p 129.00p 129.00p 11117
29/07/2019 129.00p 129.00p 126.75p 129.00p 44857
26/07/2019 129.00p 131.00p 126.72p 129.00p 74975
25/07/2019 129.00p 129.00p 126.72p 129.00p 26632
24/07/2019 129.00p 129.00p 127.90p 129.00p 10876
23/07/2019 129.00p 131.88p 127.56p 129.00p 65914
22/07/2019 129.00p 129.00p 126.36p 129.00p 6511
19/07/2019 129.00p 129.00p 127.99p 129.00p 28680
18/07/2019 129.00p 129.00p 126.06p 129.00p 71594
17/07/2019 129.00p 129.00p 126.06p 129.00p 28644
16/07/2019 129.00p 129.00p 126.06p 129.00p 70394

*Close Price adjusted for both dividends and splits