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
27/04/2017 65.00p 65.00p 64.50p 65.00p 548894
26/04/2017 64.75p 65.25p 64.30p 65.25p 916429
25/04/2017 63.50p 64.75p 63.50p 64.50p 808058
24/04/2017 64.00p 64.50p 63.68p 64.00p 509416
21/04/2017 63.50p 64.50p 63.50p 63.75p 646040
20/04/2017 63.75p 64.50p 63.50p 64.25p 294000
19/04/2017 63.75p 65.02p 63.50p 63.75p 883653
18/04/2017 64.50p 64.50p 63.50p 63.50p 959549
13/04/2017 65.00p 65.00p 64.00p 64.25p 993155
12/04/2017 64.50p 65.00p 63.75p 65.00p 638866
11/04/2017 64.00p 65.00p 63.00p 63.75p 700259
10/04/2017 64.00p 65.00p 63.36p 65.00p 339003
07/04/2017 63.50p 64.00p 63.00p 64.00p 779248
06/04/2017 63.50p 63.56p 62.25p 63.00p 993002
05/04/2017 63.50p 63.75p 62.75p 63.50p 387901
04/04/2017 62.00p 63.75p 62.00p 63.75p 899589
03/04/2017 62.50p 63.00p 61.75p 63.00p 618974
31/03/2017 61.75p 62.50p 61.75p 61.75p 704201
30/03/2017 61.75p 62.44p 61.75p 62.00p 727955
29/03/2017 61.50p 62.50p 61.50p 62.50p 685232
28/03/2017 60.50p 62.00p 60.50p 61.75p 1131209
27/03/2017 60.25p 60.50p 59.88p 60.50p 666399
24/03/2017 60.00p 61.08p 59.75p 60.50p 581666
23/03/2017 59.75p 60.00p 59.19p 59.75p 468245
22/03/2017 59.75p 59.75p 59.25p 59.50p 408528
21/03/2017 59.75p 59.75p 59.35p 59.75p 451964
20/03/2017 60.00p 60.00p 59.38p 59.75p 637978
17/03/2017 59.00p 60.00p 59.00p 59.00p 864509
16/03/2017 59.75p 60.00p 59.25p 59.50p 373198
15/03/2017 59.00p 59.75p 59.00p 59.75p 328089
14/03/2017 60.00p 60.00p 59.00p 59.25p 476240
13/03/2017 59.00p 59.90p 59.00p 59.75p 622305
10/03/2017 60.25p 60.25p 59.25p 59.25p 697931
09/03/2017 59.75p 60.50p 59.75p 60.00p 300879
08/03/2017 60.50p 60.50p 59.75p 60.25p 403197
07/03/2017 60.00p 60.50p 60.00p 60.25p 273108
06/03/2017 60.50p 60.50p 59.75p 60.50p 499546
03/03/2017 60.25p 61.00p 60.20p 60.50p 420208
02/03/2017 61.00p 61.00p 60.25p 60.75p 431430
01/03/2017 60.50p 61.00p 60.00p 61.00p 563385
28/02/2017 59.75p 60.25p 59.00p 60.25p 628413
27/02/2017 59.75p 59.75p 59.00p 59.75p 644580
24/02/2017 59.50p 59.75p 59.00p 59.50p 342549
23/02/2017 59.25p 59.50p 58.60p 59.50p 606156
22/02/2017 57.75p 59.50p 57.75p 59.25p 869044
21/02/2017 58.50p 58.50p 58.05p 58.50p 453168
20/02/2017 58.50p 58.50p 57.58p 58.25p 231032
17/02/2017 58.50p 58.50p 57.75p 58.00p 278222
16/02/2017 58.50p 58.50p 58.00p 58.50p 279732
15/02/2017 57.75p 58.50p 57.38p 58.25p 651656
14/02/2017 57.75p 57.92p 57.31p 57.50p 958917
13/02/2017 57.25p 57.75p 57.00p 57.75p 308934
10/02/2017 57.00p 57.75p 56.75p 57.75p 529988
09/02/2017 57.50p 57.75p 56.75p 57.75p 436827
08/02/2017 56.75p 57.50p 56.75p 57.25p 308591
07/02/2017 57.50p 57.50p 56.87p 57.50p 279282
06/02/2017 56.50p 57.50p 56.50p 57.50p 412961
03/02/2017 56.75p 57.25p 56.55p 57.25p 206102
02/02/2017 56.75p 57.25p 56.65p 57.25p 315992
01/02/2017 56.75p 57.50p 56.50p 57.50p 387285
31/01/2017 56.75p 57.35p 56.75p 56.75p 287154
30/01/2017 56.50p 57.50p 56.50p 57.00p 418934
27/01/2017 56.50p 57.50p 56.50p 56.50p 176415
26/01/2017 57.25p 57.26p 56.50p 56.75p 370249
25/01/2017 56.75p 57.25p 56.75p 57.00p 239821
24/01/2017 57.00p 57.36p 56.50p 56.50p 154645
23/01/2017 57.25p 57.25p 56.50p 56.50p 443994
20/01/2017 57.00p 57.00p 56.50p 57.00p 376139
19/01/2017 56.75p 57.00p 56.50p 57.00p 759038
18/01/2017 56.75p 57.25p 56.65p 56.75p 302594
17/01/2017 56.75p 57.34p 56.50p 56.75p 427566
16/01/2017 56.50p 57.50p 56.50p 56.50p 343672
13/01/2017 57.00p 57.00p 56.50p 56.50p 380486
12/01/2017 56.75p 57.50p 56.50p 56.50p 856858
11/01/2017 57.50p 57.50p 56.75p 56.75p 650584
10/01/2017 56.75p 57.25p 56.75p 57.25p 308819
09/01/2017 57.50p 57.50p 56.75p 56.75p 410873
06/01/2017 56.75p 57.50p 56.75p 57.00p 500538
05/01/2017 57.00p 57.50p 56.50p 56.50p 685879
04/01/2017 57.75p 57.75p 56.75p 57.50p 600921
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

*Close Price adjusted for both dividends and splits