Schroder Real Estate Investment Trust Ltd (SREI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/01/2017 57.50p 57.50p 56.75p 57.00p 792927
30/12/2016 57.00p 57.50p 57.00p 57.00p 98842
29/12/2016 57.50p 57.50p 56.75p 57.00p 309130
28/12/2016 56.50p 57.25p 56.50p 57.25p 212243
23/12/2016 56.50p 57.33p 56.50p 56.50p 139908
22/12/2016 56.75p 57.50p 56.75p 56.75p 230369
21/12/2016 57.50p 57.50p 56.50p 56.50p 362764
20/12/2016 57.50p 57.50p 56.50p 57.00p 606287
19/12/2016 56.75p 57.50p 56.50p 56.50p 492411
16/12/2016 57.00p 57.50p 56.50p 56.50p 826664
15/12/2016 57.75p 57.75p 56.75p 57.25p 233350
14/12/2016 57.25p 57.50p 56.75p 57.00p 486274
13/12/2016 57.25p 57.50p 57.00p 57.25p 507635
12/12/2016 58.00p 58.00p 57.25p 57.50p 343155
09/12/2016 57.25p 57.75p 57.25p 57.50p 529297
08/12/2016 58.00p 58.00p 57.35p 57.50p 451110
07/12/2016 58.00p 58.00p 57.50p 58.00p 409847
06/12/2016 57.50p 58.00p 57.25p 57.75p 655266
05/12/2016 57.50p 58.13p 57.50p 58.00p 407558
02/12/2016 58.50p 58.50p 57.50p 58.00p 290616
01/12/2016 58.00p 58.00p 57.75p 57.75p 479634
30/11/2016 58.25p 58.25p 57.75p 57.75p 964624
29/11/2016 57.75p 58.50p 57.75p 58.25p 483203
28/11/2016 57.00p 57.75p 56.56p 57.75p 411158
25/11/2016 57.00p 57.00p 56.50p 56.75p 169543
24/11/2016 56.25p 56.75p 56.25p 56.75p 385545
23/11/2016 57.00p 57.25p 56.75p 57.00p 359996
22/11/2016 56.75p 57.25p 56.56p 57.00p 808363
21/11/2016 57.00p 57.00p 56.50p 56.75p 439184
18/11/2016 56.75p 57.00p 56.50p 56.50p 990995
17/11/2016 56.75p 57.65p 56.50p 57.00p 1644264
16/11/2016 56.50p 57.75p 56.40p 57.25p 1167295
15/11/2016 56.25p 57.41p 56.25p 57.25p 494279
14/11/2016 56.25p 57.25p 55.75p 57.00p 674393
11/11/2016 57.25p 57.25p 56.25p 56.50p 461757
10/11/2016 55.75p 57.04p 55.75p 56.50p 706433
09/11/2016 56.50p 57.02p 56.12p 56.50p 657337
08/11/2016 57.25p 57.25p 56.31p 56.50p 1161180
07/11/2016 56.75p 57.50p 56.50p 56.50p 571534
04/11/2016 57.00p 57.46p 56.50p 56.75p 494846
03/11/2016 57.00p 57.50p 56.50p 57.00p 518032
02/11/2016 56.50p 57.20p 56.50p 56.75p 290798
01/11/2016 56.75p 57.50p 56.50p 56.75p 322223
31/10/2016 57.50p 58.06p 56.50p 56.50p 395799
28/10/2016 58.00p 58.59p 58.00p 58.25p 194547
27/10/2016 57.75p 58.50p 57.25p 58.50p 568672
26/10/2016 58.00p 58.25p 57.75p 58.25p 387766
25/10/2016 58.00p 58.25p 57.00p 58.25p 609034
24/10/2016 57.25p 58.26p 56.75p 57.75p 275471
21/10/2016 57.25p 57.25p 56.60p 57.25p 384345
20/10/2016 57.25p 57.25p 56.50p 57.25p 501189
19/10/2016 57.00p 58.28p 56.32p 57.00p 492597
18/10/2016 56.00p 57.00p 56.00p 56.75p 474952
17/10/2016 57.00p 57.50p 56.25p 57.50p 380308
14/10/2016 56.50p 57.55p 56.12p 57.00p 521875
13/10/2016 56.00p 56.92p 55.75p 56.50p 809011
12/10/2016 56.25p 57.25p 56.25p 56.25p 736287
11/10/2016 57.00p 57.25p 56.33p 56.75p 152668
10/10/2016 56.25p 57.00p 56.00p 56.50p 694442
07/10/2016 56.50p 57.00p 56.25p 56.25p 673340
06/10/2016 57.75p 57.75p 56.50p 56.75p 556287
05/10/2016 58.25p 59.47p 57.00p 57.25p 630376
04/10/2016 57.25p 58.35p 57.10p 57.50p 1277713
03/10/2016 57.25p 57.25p 56.25p 56.50p 495092
30/09/2016 57.25p 58.39p 56.25p 57.25p 935079
29/09/2016 56.75p 58.05p 56.25p 57.00p 385994
28/09/2016 56.75p 56.75p 56.25p 56.25p 339469
27/09/2016 56.75p 56.75p 56.25p 56.50p 450258
26/09/2016 56.50p 57.00p 56.25p 56.75p 723141
23/09/2016 57.50p 57.72p 56.50p 56.50p 633183
22/09/2016 57.50p 57.75p 56.45p 57.00p 883607
21/09/2016 57.75p 57.75p 57.00p 57.00p 432831
20/09/2016 57.75p 57.75p 56.75p 57.50p 394103
19/09/2016 57.25p 58.00p 56.50p 57.25p 473639
16/09/2016 58.00p 58.44p 57.00p 57.75p 635007
15/09/2016 58.00p 58.00p 57.00p 57.25p 494304
14/09/2016 57.50p 57.75p 57.00p 57.25p 598871
13/09/2016 57.25p 58.17p 56.88p 57.25p 791847
12/09/2016 57.00p 57.25p 56.30p 57.25p 507585
09/09/2016 58.00p 58.24p 57.00p 57.25p 327867
08/09/2016 57.75p 58.74p 57.50p 57.75p 461586
07/09/2016 57.75p 58.75p 57.75p 58.00p 450922
06/09/2016 57.00p 58.50p 57.00p 58.00p 696009
05/09/2016 57.75p 58.68p 57.25p 58.25p 359611
02/09/2016 58.50p 58.50p 57.25p 57.25p 1021189
01/09/2016 57.00p 58.91p 57.00p 57.75p 416952
31/08/2016 58.00p 58.00p 57.20p 58.00p 695777
30/08/2016 56.50p 58.00p 56.50p 57.75p 431879
26/08/2016 56.00p 57.50p 56.00p 57.50p 503586
25/08/2016 57.25p 57.25p 56.00p 56.00p 390685
24/08/2016 57.25p 57.25p 56.25p 56.25p 306748
23/08/2016 55.75p 57.34p 55.75p 56.25p 407224
22/08/2016 56.50p 57.10p 55.75p 56.75p 562474
19/08/2016 55.00p 58.25p 55.00p 58.25p 692914
18/08/2016 54.00p 56.52p 54.00p 56.25p 800735
17/08/2016 54.50p 56.00p 54.25p 54.75p 622694
16/08/2016 54.50p 56.25p 54.50p 55.75p 592928
15/08/2016 56.00p 56.00p 54.75p 55.75p 514192
12/08/2016 55.50p 55.50p 54.25p 54.75p 302075
11/08/2016 55.25p 55.25p 53.75p 54.25p 758094
10/08/2016 55.50p 55.50p 54.50p 54.50p 947201
09/08/2016 55.75p 55.75p 54.90p 55.25p 464758
08/08/2016 55.50p 55.55p 54.51p 55.25p 636102
05/08/2016 55.50p 55.73p 54.75p 55.50p 333261
04/08/2016 54.50p 55.50p 54.25p 55.25p 660767
03/08/2016 54.50p 55.75p 54.50p 55.50p 629800
02/08/2016 54.25p 55.75p 54.25p 55.50p 569072
01/08/2016 56.00p 56.25p 54.00p 56.00p 549271
29/07/2016 55.00p 56.50p 54.00p 55.00p 2831511
28/07/2016 55.00p 57.08p 55.00p 56.00p 697781
27/07/2016 54.25p 56.50p 54.25p 56.50p 552969
26/07/2016 55.00p 55.50p 53.88p 55.50p 751835
25/07/2016 55.00p 55.00p 53.50p 54.50p 330847
22/07/2016 52.50p 55.55p 52.50p 53.50p 976366
21/07/2016 54.00p 54.00p 52.75p 54.00p 595875
20/07/2016 53.25p 54.00p 52.50p 53.25p 462027
19/07/2016 51.50p 53.09p 51.50p 52.50p 563960
18/07/2016 50.50p 53.10p 50.50p 52.00p 525058
15/07/2016 51.50p 52.25p 50.50p 51.00p 920739
14/07/2016 50.50p 52.25p 50.50p 52.00p 658797
13/07/2016 51.75p 51.75p 50.01p 50.75p 677695
12/07/2016 50.50p 52.00p 50.14p 51.00p 1085076
11/07/2016 48.75p 53.00p 48.45p 51.75p 3849087
08/07/2016 46.75p 49.13p 46.00p 48.00p 7175187
07/07/2016 45.50p 46.75p 44.25p 46.50p 3416244
06/07/2016 45.00p 45.00p 43.43p 44.00p 5318351
05/07/2016 48.50p 48.77p 43.50p 45.00p 2205165
04/07/2016 49.00p 50.25p 49.00p 49.50p 832491
01/07/2016 51.50p 51.50p 48.75p 48.75p 858900
30/06/2016 51.50p 51.50p 49.50p 50.50p 795495
29/06/2016 50.75p 52.50p 49.50p 51.25p 1315705
28/06/2016 46.50p 51.25p 46.50p 51.25p 954407
27/06/2016 54.50p 54.50p 46.25p 46.50p 1332521
24/06/2016 54.00p 54.42p 52.75p 53.25p 543601
23/06/2016 56.75p 56.75p 55.15p 55.50p 440849
22/06/2016 55.75p 55.75p 54.25p 54.75p 1104465
21/06/2016 55.50p 55.50p 54.25p 54.25p 681351
20/06/2016 55.00p 56.00p 54.00p 55.00p 1412783
17/06/2016 54.50p 56.00p 54.50p 55.00p 1209788
16/06/2016 58.25p 58.25p 54.25p 54.25p 626779
15/06/2016 57.00p 58.25p 56.50p 56.50p 569464
14/06/2016 59.00p 59.00p 57.00p 57.00p 584124
13/06/2016 57.75p 58.00p 57.25p 57.50p 602083
10/06/2016 59.00p 59.00p 57.50p 57.50p 401127
09/06/2016 59.00p 59.00p 58.00p 58.00p 302510
08/06/2016 58.25p 58.75p 58.00p 58.25p 553491
07/06/2016 58.50p 59.50p 58.25p 58.25p 443696
06/06/2016 58.50p 59.50p 58.50p 59.00p 288906
03/06/2016 59.25p 60.00p 58.75p 58.75p 245066
02/06/2016 58.25p 60.00p 58.25p 59.25p 536753
01/06/2016 58.25p 59.25p 58.00p 59.25p 438152
31/05/2016 58.75p 59.25p 58.25p 59.25p 978169
27/05/2016 59.50p 59.50p 58.50p 59.00p 509638
26/05/2016 58.75p 59.50p 58.75p 59.00p 422724
25/05/2016 60.00p 60.00p 59.10p 59.50p 334242
24/05/2016 60.00p 60.00p 58.50p 59.25p 554446
23/05/2016 59.50p 59.75p 59.00p 59.25p 583859
20/05/2016 59.25p 59.75p 59.00p 59.25p 1139282
19/05/2016 59.50p 59.50p 58.75p 59.50p 245658
18/05/2016 58.50p 59.25p 57.75p 59.25p 1130849
17/05/2016 58.50p 58.50p 58.00p 58.00p 368126
16/05/2016 58.50p 58.50p 57.50p 58.00p 271639
13/05/2016 58.00p 58.25p 57.75p 58.25p 390327
12/05/2016 57.50p 58.50p 57.50p 58.00p 365587
11/05/2016 57.50p 58.50p 57.50p 57.75p 1062649
10/05/2016 57.00p 58.00p 57.00p 57.75p 558214
09/05/2016 56.50p 58.00p 56.50p 57.25p 391529
06/05/2016 57.50p 58.00p 56.92p 57.75p 235010
05/05/2016 55.50p 57.25p 54.50p 57.25p 1973746
04/05/2016 58.50p 58.50p 55.50p 55.75p 2129584
03/05/2016 60.00p 60.00p 57.50p 57.50p 2420594
29/04/2016 60.00p 60.00p 58.50p 58.50p 687791
28/04/2016 60.75p 60.75p 59.00p 59.00p 701870
27/04/2016 60.75p 61.00p 60.00p 60.25p 397078
26/04/2016 59.25p 60.50p 59.25p 60.50p 627528
25/04/2016 60.00p 60.00p 59.50p 60.00p 541300
22/04/2016 59.00p 60.00p 58.75p 59.25p 476869
21/04/2016 60.50p 60.50p 59.19p 59.25p 320358
20/04/2016 59.25p 60.25p 59.25p 59.50p 582645
19/04/2016 60.00p 60.00p 59.25p 59.50p 507585
18/04/2016 59.25p 59.90p 59.25p 59.25p 464646
15/04/2016 60.00p 60.32p 59.50p 59.50p 720044
14/04/2016 59.75p 60.75p 59.50p 60.00p 2529792
13/04/2016 60.25p 60.25p 59.32p 59.75p 411644
12/04/2016 60.25p 60.25p 59.25p 59.50p 466104
11/04/2016 60.25p 60.25p 59.50p 59.75p 534909
08/04/2016 59.00p 60.00p 59.00p 59.50p 623408
07/04/2016 60.25p 60.25p 59.00p 59.00p 523432
06/04/2016 59.50p 60.25p 59.25p 59.75p 460823
05/04/2016 60.50p 60.50p 59.00p 59.75p 829598
04/04/2016 60.50p 60.50p 59.50p 60.50p 3144980
01/04/2016 60.75p 60.75p 59.50p 59.50p 362895
31/03/2016 60.00p 61.00p 59.75p 60.75p 880492
30/03/2016 60.25p 60.75p 59.75p 60.75p 637293
29/03/2016 59.00p 60.25p 59.00p 60.25p 564902
24/03/2016 59.25p 60.00p 59.25p 60.00p 398387
23/03/2016 59.75p 60.50p 59.50p 59.50p 629521
22/03/2016 60.25p 60.25p 59.76p 60.25p 945187
21/03/2016 60.00p 60.50p 59.15p 60.25p 935490
18/03/2016 59.00p 60.00p 58.70p 60.00p 1423188

*Close Price adjusted for both dividends and splits