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
28/09/2015 59.00p 59.00p 58.25p 58.25p 898542
25/09/2015 58.00p 58.75p 58.00p 58.25p 563449
24/09/2015 58.00p 58.75p 57.55p 57.75p 461841
23/09/2015 58.50p 58.50p 57.50p 58.00p 350465
22/09/2015 59.25p 59.25p 57.00p 57.00p 1133812
21/09/2015 58.00p 59.15p 58.00p 58.25p 563457
18/09/2015 59.00p 59.00p 57.75p 57.75p 636899
17/09/2015 58.50p 59.00p 58.00p 58.25p 301814
16/09/2015 58.25p 59.00p 58.00p 58.25p 450176
15/09/2015 58.75p 59.00p 58.25p 59.00p 303757
14/09/2015 58.00p 59.50p 58.00p 58.50p 272472
11/09/2015 59.25p 59.25p 58.25p 58.75p 678454
10/09/2015 59.25p 59.54p 58.25p 58.75p 368743
09/09/2015 59.25p 59.25p 58.00p 58.50p 582740
08/09/2015 58.50p 60.00p 58.25p 58.25p 637461
07/09/2015 60.00p 60.00p 58.50p 59.25p 164246
04/09/2015 59.00p 59.81p 58.25p 58.25p 495208
03/09/2015 59.25p 59.25p 58.50p 58.75p 292812
02/09/2015 59.25p 59.25p 58.50p 59.00p 353514
01/09/2015 60.00p 60.00p 58.50p 58.50p 342175
28/08/2015 59.50p 59.50p 58.75p 59.25p 651693
27/08/2015 58.75p 59.50p 58.75p 58.75p 629914
26/08/2015 59.25p 59.50p 58.75p 59.00p 1049045
25/08/2015 59.50p 59.75p 59.25p 59.25p 747590
24/08/2015 59.50p 59.75p 59.00p 59.00p 783416
21/08/2015 61.00p 61.00p 59.50p 60.25p 487812
20/08/2015 59.75p 61.13p 59.75p 59.75p 317071
19/08/2015 61.00p 61.00p 60.00p 60.50p 373317
18/08/2015 61.25p 61.25p 60.00p 60.25p 431924
17/08/2015 60.25p 60.75p 60.25p 60.25p 762098
14/08/2015 60.75p 60.75p 60.25p 60.50p 595054
13/08/2015 60.50p 60.75p 60.25p 60.75p 835015
12/08/2015 61.00p 61.50p 61.00p 61.00p 547483
11/08/2015 62.00p 62.00p 61.26p 61.50p 225228
10/08/2015 61.25p 62.00p 61.25p 62.00p 416126
07/08/2015 61.50p 62.00p 61.00p 62.00p 482328
06/08/2015 61.50p 61.50p 60.75p 61.50p 194965
05/08/2015 61.25p 61.50p 60.75p 61.00p 302556
04/08/2015 61.50p 61.50p 60.78p 61.25p 375994
03/08/2015 61.25p 61.50p 60.75p 61.25p 886476
31/07/2015 61.00p 61.25p 60.50p 60.75p 1551635
30/07/2015 60.50p 60.90p 60.25p 60.25p 307510
29/07/2015 60.50p 61.25p 60.50p 60.50p 522904
28/07/2015 61.25p 61.50p 60.50p 60.50p 431484
27/07/2015 61.25p 61.50p 60.50p 61.00p 732246
24/07/2015 61.00p 61.04p 60.75p 60.75p 252372
23/07/2015 60.75p 61.25p 60.50p 61.00p 1073043
22/07/2015 60.75p 61.50p 60.75p 61.25p 198526
21/07/2015 60.75p 61.37p 60.75p 61.00p 287911
20/07/2015 61.00p 61.30p 60.66p 61.00p 312280
17/07/2015 61.00p 61.00p 60.25p 60.25p 484922
16/07/2015 60.50p 60.50p 60.00p 60.50p 326813
15/07/2015 59.50p 60.50p 59.50p 60.00p 192282
14/07/2015 60.50p 60.50p 59.50p 60.25p 170574
13/07/2015 59.75p 60.00p 59.15p 60.00p 912770
10/07/2015 59.75p 59.75p 59.00p 59.00p 473073
09/07/2015 59.75p 59.75p 59.15p 59.50p 304575
08/07/2015 59.75p 59.75p 59.25p 59.50p 220698
07/07/2015 59.75p 59.75p 59.15p 59.50p 219010
06/07/2015 59.50p 59.50p 59.00p 59.00p 785331
03/07/2015 59.00p 59.50p 59.00p 59.00p 319080
02/07/2015 59.50p 59.50p 59.00p 59.00p 447603
01/07/2015 58.50p 59.50p 58.50p 59.25p 1338844
30/06/2015 57.75p 59.00p 57.75p 59.00p 422954
29/06/2015 59.25p 59.25p 57.75p 57.75p 734449
26/06/2015 58.75p 59.00p 58.75p 58.75p 338829
25/06/2015 59.00p 59.00p 58.75p 58.75p 374354
24/06/2015 59.00p 59.25p 58.50p 59.00p 800805
23/06/2015 57.50p 59.00p 57.50p 58.50p 3073794
22/06/2015 57.50p 58.25p 57.25p 57.50p 645406
19/06/2015 57.50p 58.00p 57.00p 58.00p 1919108
18/06/2015 57.50p 57.50p 56.75p 57.00p 883252
17/06/2015 57.25p 57.92p 56.75p 57.25p 926670
16/06/2015 57.00p 57.74p 57.00p 57.00p 470136
15/06/2015 57.25p 57.67p 56.75p 57.25p 1942745
12/06/2015 58.00p 58.01p 56.75p 57.25p 2033769
11/06/2015 58.00p 58.00p 56.75p 57.00p 1955095
10/06/2015 57.00p 58.00p 56.75p 57.00p 808990
09/06/2015 56.75p 57.75p 56.75p 57.00p 579606
08/06/2015 57.25p 57.50p 56.75p 56.75p 3024993
05/06/2015 57.75p 58.49p 57.25p 57.50p 911031
04/06/2015 57.75p 58.50p 57.75p 58.25p 521883
03/06/2015 58.50p 58.50p 57.75p 57.75p 452787
02/06/2015 58.25p 59.00p 57.75p 57.75p 582380
01/06/2015 58.00p 58.80p 58.00p 58.25p 461310
29/05/2015 59.25p 59.25p 58.00p 58.50p 690968
28/05/2015 59.25p 60.00p 58.25p 58.25p 921287
27/05/2015 60.50p 60.58p 59.25p 59.25p 873746
26/05/2015 60.50p 60.75p 60.00p 60.25p 298010
22/05/2015 60.50p 60.75p 59.75p 60.25p 642896
21/05/2015 60.75p 60.75p 60.25p 60.50p 375357
20/05/2015 60.75p 60.75p 60.25p 60.75p 271965
19/05/2015 60.25p 60.75p 60.08p 60.75p 434956
18/05/2015 60.50p 60.75p 60.19p 60.50p 360990
15/05/2015 60.50p 60.75p 60.00p 60.25p 453999
14/05/2015 60.00p 60.75p 60.00p 60.50p 504595
13/05/2015 59.25p 60.75p 59.25p 60.00p 519271
12/05/2015 59.25p 60.50p 59.25p 59.25p 349433
11/05/2015 60.25p 60.50p 59.75p 60.00p 333319
08/05/2015 59.25p 60.50p 59.25p 59.25p 615415
07/05/2015 59.75p 60.12p 59.00p 59.00p 832218
06/05/2015 61.25p 61.35p 60.75p 61.00p 464340
05/05/2015 61.25p 61.75p 61.00p 61.00p 358552
01/05/2015 61.25p 61.55p 61.25p 61.50p 249234
30/04/2015 61.00p 61.75p 61.00p 61.50p 436259
29/04/2015 61.00p 62.00p 60.75p 60.75p 638802
28/04/2015 61.75p 61.75p 61.00p 61.00p 614577
27/04/2015 62.25p 62.25p 61.25p 61.50p 254196
24/04/2015 61.75p 62.00p 61.50p 61.50p 316318
23/04/2015 62.25p 62.25p 61.75p 61.75p 317556
22/04/2015 61.75p 62.33p 61.75p 62.00p 476792
21/04/2015 61.50p 62.24p 61.50p 61.75p 351191
20/04/2015 61.25p 62.25p 61.25p 62.25p 433888
17/04/2015 62.25p 62.25p 61.25p 61.50p 873960
16/04/2015 62.75p 62.75p 62.00p 62.25p 553733
15/04/2015 62.75p 62.75p 62.00p 62.50p 767176
14/04/2015 63.00p 63.00p 62.00p 62.00p 876923
13/04/2015 63.00p 63.00p 62.25p 62.25p 798534
10/04/2015 63.00p 63.00p 62.50p 62.75p 511748
09/04/2015 63.00p 63.00p 62.40p 62.75p 607710
08/04/2015 62.75p 63.00p 62.75p 62.75p 517171
07/04/2015 62.75p 62.75p 62.45p 62.75p 456965
02/04/2015 62.25p 62.75p 62.25p 62.50p 563290
01/04/2015 61.75p 62.75p 61.75p 62.25p 583127
31/03/2015 61.75p 62.50p 61.50p 62.25p 1381350
30/03/2015 61.25p 62.00p 61.25p 62.00p 840685
27/03/2015 61.00p 61.50p 60.75p 61.50p 600474
26/03/2015 61.00p 61.50p 60.75p 61.25p 381154
25/03/2015 61.00p 61.50p 60.75p 61.00p 444542
24/03/2015 61.50p 61.50p 60.66p 61.00p 635966
23/03/2015 61.25p 61.25p 60.50p 61.00p 655170
20/03/2015 61.25p 61.25p 60.25p 61.25p 1340056
19/03/2015 60.25p 61.00p 60.25p 60.25p 819332
18/03/2015 60.75p 60.75p 60.25p 60.50p 659937
17/03/2015 61.25p 61.25p 60.25p 60.75p 537498
16/03/2015 61.00p 61.50p 61.00p 61.25p 433677
13/03/2015 60.75p 61.50p 60.75p 61.00p 407944
12/03/2015 60.75p 61.25p 60.75p 61.00p 338039
11/03/2015 61.00p 61.50p 60.75p 61.00p 666510
10/03/2015 61.50p 61.50p 61.00p 61.25p 425424
09/03/2015 61.25p 61.59p 61.25p 61.25p 680534
06/03/2015 60.75p 61.61p 60.75p 61.25p 347327
05/03/2015 60.75p 61.75p 56.10p 61.75p 47736704
04/03/2015 62.00p 62.00p 60.75p 61.75p 935908
03/03/2015 60.50p 62.00p 60.50p 61.75p 570668
02/03/2015 60.50p 61.00p 60.50p 61.00p 419451
27/02/2015 60.75p 61.00p 60.00p 61.00p 854991
26/02/2015 60.75p 60.75p 59.75p 60.25p 442851
25/02/2015 60.50p 60.50p 59.50p 60.00p 646194
24/02/2015 60.50p 60.50p 59.50p 60.00p 412905
23/02/2015 60.25p 60.50p 59.50p 59.75p 458504
20/02/2015 59.50p 60.25p 59.44p 60.00p 455867
19/02/2015 60.50p 60.50p 59.50p 60.00p 732088
18/02/2015 59.50p 60.50p 59.50p 59.75p 1087611
17/02/2015 60.00p 60.50p 59.50p 60.25p 613069
16/02/2015 60.50p 60.50p 59.75p 60.50p 318331
13/02/2015 59.75p 60.50p 59.56p 60.25p 839177
12/02/2015 60.00p 60.06p 59.25p 59.75p 816335
11/02/2015 59.50p 60.22p 59.25p 59.25p 414417
10/02/2015 59.25p 59.75p 59.25p 59.50p 505018
09/02/2015 59.50p 59.85p 59.25p 59.50p 684541
06/02/2015 60.25p 60.25p 59.25p 59.50p 480187
05/02/2015 60.00p 60.25p 59.40p 60.25p 498528
04/02/2015 60.50p 60.75p 60.00p 60.75p 455303
03/02/2015 60.25p 60.50p 59.95p 60.50p 500800
02/02/2015 59.00p 61.00p 59.00p 61.00p 939006
30/01/2015 59.50p 60.00p 59.50p 60.00p 537218
29/01/2015 59.75p 60.00p 59.00p 60.00p 566041
28/01/2015 61.00p 61.00p 58.25p 59.75p 1432933
27/01/2015 61.75p 61.75p 60.50p 60.75p 942531
26/01/2015 61.75p 61.75p 61.25p 61.75p 273684
23/01/2015 62.00p 62.00p 61.25p 61.75p 1099558
22/01/2015 62.00p 62.00p 61.25p 61.25p 513495
21/01/2015 62.00p 62.00p 61.00p 61.75p 699634
20/01/2015 61.25p 61.75p 60.75p 61.75p 610528
19/01/2015 61.00p 61.25p 60.25p 61.25p 421776
16/01/2015 61.00p 61.00p 60.25p 60.25p 327111
15/01/2015 60.50p 61.00p 60.37p 60.50p 199212
14/01/2015 60.00p 61.12p 60.00p 60.25p 578203
13/01/2015 60.50p 61.00p 60.46p 61.00p 376613
12/01/2015 60.25p 61.00p 60.20p 61.00p 400757
09/01/2015 61.00p 61.00p 60.00p 60.75p 255282
08/01/2015 60.25p 61.00p 60.25p 61.00p 487746
07/01/2015 59.75p 60.25p 59.75p 60.25p 516434
06/01/2015 59.50p 60.10p 59.50p 60.00p 611119
05/01/2015 60.00p 60.50p 59.51p 59.75p 390778
02/01/2015 59.75p 60.10p 59.50p 60.00p 137459
31/12/2014 59.25p 60.00p 59.25p 59.50p 77521
30/12/2014 59.75p 60.00p 59.50p 60.00p 113387
29/12/2014 59.75p 60.00p 59.57p 60.00p 176840
24/12/2014 60.00p 60.00p 59.68p 60.00p 43395
23/12/2014 59.25p 59.75p 58.50p 59.50p 390959
22/12/2014 59.25p 59.75p 58.75p 59.25p 944196
19/12/2014 58.25p 59.25p 58.25p 59.25p 3877540
18/12/2014 58.00p 59.00p 58.00p 58.75p 900982
17/12/2014 58.00p 58.75p 58.00p 58.25p 275040
16/12/2014 58.50p 58.57p 58.25p 58.50p 688879
15/12/2014 59.00p 59.00p 58.25p 58.50p 897277
12/12/2014 58.50p 58.85p 58.25p 58.25p 227823
11/12/2014 58.75p 59.00p 58.50p 59.00p 220501

*Close Price adjusted for both dividends and splits