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
01/11/2013 48.50p 49.00p 38.50p 49.00p 503129
31/10/2013 48.25p 48.50p 48.00p 48.50p 657885
30/10/2013 48.50p 48.50p 48.00p 48.50p 464742
29/10/2013 49.00p 49.00p 48.25p 48.25p 333945
28/10/2013 48.75p 49.00p 48.00p 49.00p 397929
25/10/2013 48.75p 48.75p 48.25p 48.75p 106720
24/10/2013 48.25p 49.00p 48.25p 48.25p 1276566
23/10/2013 48.00p 49.00p 48.00p 48.75p 1040989
22/10/2013 48.00p 49.00p 47.92p 49.00p 470057
21/10/2013 48.00p 48.50p 47.25p 48.25p 492462
18/10/2013 47.75p 47.75p 47.05p 47.25p 137842
17/10/2013 47.50p 48.00p 46.50p 47.25p 380598
16/10/2013 46.75p 47.25p 46.08p 46.75p 174613
15/10/2013 46.50p 47.00p 45.78p 46.75p 568172
14/10/2013 46.50p 46.50p 45.78p 46.50p 166089
11/10/2013 46.50p 46.50p 46.00p 46.50p 207270
10/10/2013 46.50p 46.50p 45.50p 46.00p 462516
09/10/2013 46.50p 46.50p 45.50p 45.75p 1754696
08/10/2013 46.75p 46.75p 46.00p 46.00p 269855
07/10/2013 45.75p 46.75p 45.75p 46.75p 111523
04/10/2013 46.75p 46.75p 45.96p 46.00p 351462
03/10/2013 46.00p 46.75p 46.00p 46.00p 475144
02/10/2013 46.75p 46.75p 45.75p 46.00p 684199
01/10/2013 46.00p 46.70p 46.00p 46.25p 794541
30/09/2013 46.00p 47.00p 46.00p 46.50p 2186043
27/09/2013 46.50p 47.00p 46.00p 46.00p 492005
26/09/2013 47.00p 47.00p 46.50p 46.50p 68265
25/09/2013 46.75p 47.13p 46.50p 47.00p 207142
24/09/2013 47.25p 47.50p 46.50p 46.50p 465251
23/09/2013 46.75p 47.50p 46.75p 47.00p 223199
20/09/2013 47.25p 47.25p 46.25p 46.75p 656581
19/09/2013 47.00p 48.00p 46.25p 46.25p 309000
18/09/2013 47.50p 47.91p 47.00p 47.00p 351004
17/09/2013 46.00p 47.25p 46.00p 47.25p 279959
16/09/2013 45.75p 47.25p 45.75p 47.25p 480756
13/09/2013 44.75p 47.00p 44.75p 46.50p 588962
12/09/2013 44.75p 46.00p 44.75p 45.50p 208495
11/09/2013 45.00p 46.00p 45.00p 46.00p 906472
10/09/2013 44.50p 45.75p 44.50p 45.50p 2191129
09/09/2013 44.50p 45.75p 44.50p 45.00p 2159271
06/09/2013 45.50p 45.50p 44.50p 44.50p 593436
05/09/2013 44.50p 45.50p 44.50p 45.00p 372412
04/09/2013 45.50p 45.50p 44.25p 44.50p 370730
03/09/2013 45.25p 45.75p 44.25p 44.25p 794659
02/09/2013 45.25p 45.75p 45.25p 45.25p 241122
30/08/2013 45.25p 45.80p 45.25p 45.50p 247508
29/08/2013 45.25p 46.00p 45.25p 45.25p 157520
28/08/2013 45.25p 46.00p 45.25p 45.75p 239091
27/08/2013 45.25p 46.00p 45.25p 46.00p 417106
23/08/2013 46.00p 46.50p 44.50p 45.25p 924943
22/08/2013 46.00p 46.56p 46.00p 46.25p 554692
21/08/2013 46.50p 47.00p 45.75p 46.75p 375537
20/08/2013 46.75p 46.75p 45.50p 45.75p 151678
19/08/2013 46.50p 46.50p 45.76p 46.50p 277843
16/08/2013 45.00p 46.00p 45.00p 46.00p 186923
15/08/2013 45.00p 46.00p 45.00p 46.00p 189831
14/08/2013 44.75p 45.75p 44.75p 45.75p 250755
13/08/2013 44.50p 45.75p 44.50p 45.75p 451214
12/08/2013 44.75p 45.75p 44.50p 45.75p 286844
09/08/2013 44.50p 45.75p 44.50p 45.50p 382461
08/08/2013 45.25p 45.75p 44.50p 44.50p 1124602
07/08/2013 44.75p 45.50p 44.00p 45.00p 514709
06/08/2013 44.00p 45.75p 44.00p 45.50p 1342532
05/08/2013 45.50p 46.00p 44.00p 44.00p 670744
02/08/2013 45.00p 45.30p 44.75p 44.75p 276835
01/08/2013 44.50p 45.25p 44.50p 45.25p 445532
31/07/2013 44.75p 44.75p 44.25p 44.75p 420825
30/07/2013 44.50p 45.00p 44.25p 44.75p 434110
29/07/2013 44.75p 44.75p 44.25p 44.50p 182806
26/07/2013 44.75p 44.75p 44.19p 44.50p 467983
25/07/2013 44.25p 44.75p 43.75p 44.25p 305759
24/07/2013 44.00p 44.25p 43.25p 44.25p 269903
23/07/2013 43.75p 43.75p 43.00p 43.75p 223344
22/07/2013 42.50p 44.00p 42.50p 43.00p 190314
19/07/2013 43.00p 43.43p 41.15p 43.00p 1269336
18/07/2013 44.00p 45.00p 44.00p 44.25p 198851
17/07/2013 45.00p 45.00p 44.00p 44.25p 190390
16/07/2013 45.25p 45.25p 44.00p 44.25p 361012
15/07/2013 44.50p 45.25p 44.25p 45.00p 555883
12/07/2013 44.75p 45.25p 44.00p 45.25p 773676
11/07/2013 44.50p 44.60p 44.00p 44.00p 292264
10/07/2013 43.75p 44.00p 43.72p 44.00p 249596
09/07/2013 43.50p 43.75p 43.25p 43.75p 260978
08/07/2013 43.25p 43.50p 43.25p 43.50p 234406
05/07/2013 42.75p 43.50p 42.75p 43.25p 423315
04/07/2013 43.50p 43.50p 42.50p 43.50p 456668
03/07/2013 43.25p 43.50p 42.25p 43.50p 408850
02/07/2013 42.25p 43.75p 42.25p 43.75p 463688
01/07/2013 42.50p 43.50p 42.25p 42.25p 292804
28/06/2013 42.25p 43.50p 42.25p 42.50p 268748
27/06/2013 42.50p 43.50p 42.50p 43.00p 206831
26/06/2013 42.25p 43.25p 42.25p 43.00p 381071
25/06/2013 43.50p 43.50p 42.25p 42.25p 244411
24/06/2013 42.75p 43.50p 42.25p 42.25p 457277
21/06/2013 42.75p 43.75p 42.50p 42.50p 528996
20/06/2013 43.50p 44.00p 42.75p 43.25p 240435
19/06/2013 43.00p 44.50p 43.00p 43.50p 1112448
18/06/2013 41.75p 43.81p 41.75p 43.00p 609477
17/06/2013 41.50p 43.00p 41.50p 42.75p 224123
14/06/2013 41.50p 43.00p 41.50p 42.25p 123590
13/06/2013 41.50p 42.75p 41.25p 41.50p 579310
12/06/2013 42.00p 43.00p 41.50p 41.50p 460576
11/06/2013 42.50p 43.50p 42.00p 42.00p 562553
10/06/2013 42.50p 43.50p 42.50p 43.50p 391768
07/06/2013 43.00p 44.00p 43.00p 43.00p 872501
06/06/2013 43.00p 44.25p 43.00p 43.50p 2447831
05/06/2013 43.75p 44.25p 43.00p 43.75p 675432
04/06/2013 43.25p 43.75p 43.00p 43.50p 1500580
03/06/2013 42.75p 43.25p 42.25p 43.00p 1020304
31/05/2013 42.75p 43.00p 42.30p 43.00p 877881
30/05/2013 42.00p 42.75p 42.00p 42.75p 391200
29/05/2013 42.50p 42.50p 41.73p 42.25p 368870
28/05/2013 41.50p 42.50p 41.50p 42.00p 550119
24/05/2013 42.00p 42.50p 42.00p 42.50p 268227
23/05/2013 42.25p 42.25p 41.50p 42.25p 532267
22/05/2013 42.25p 42.25p 41.50p 42.25p 627360
21/05/2013 40.75p 42.25p 40.75p 42.25p 987648
20/05/2013 41.75p 41.75p 41.00p 41.75p 537554
17/05/2013 41.50p 41.75p 40.98p 41.25p 624961
16/05/2013 41.50p 41.50p 40.75p 40.75p 277290
15/05/2013 41.25p 41.75p 40.45p 41.75p 526199
14/05/2013 41.25p 41.25p 40.50p 41.25p 240710
13/05/2013 40.25p 41.25p 39.77p 41.25p 1539904
10/05/2013 40.00p 40.25p 39.75p 40.25p 833212
09/05/2013 39.25p 40.00p 39.25p 39.75p 330144
08/05/2013 40.00p 40.25p 39.25p 39.75p 513971
07/05/2013 40.25p 40.25p 39.75p 39.75p 1438508
03/05/2013 40.00p 40.25p 39.25p 40.00p 350812
02/05/2013 40.25p 40.25p 39.50p 40.00p 567703
01/05/2013 40.00p 40.25p 39.50p 39.75p 343096
30/04/2013 39.75p 40.25p 39.75p 40.25p 1252151
29/04/2013 40.25p 40.25p 39.75p 40.00p 1054544
26/04/2013 40.50p 40.50p 39.75p 40.00p 1230437
25/04/2013 39.75p 40.50p 39.75p 40.00p 1236805
24/04/2013 40.00p 41.00p 39.09p 39.75p 2341409
23/04/2013 42.25p 42.50p 41.50p 42.25p 463618
22/04/2013 42.25p 42.25p 41.50p 42.25p 645247
19/04/2013 42.50p 42.50p 41.00p 41.00p 288175
18/04/2013 42.50p 42.50p 42.00p 42.25p 442331
17/04/2013 42.50p 42.50p 41.75p 41.75p 522451
16/04/2013 42.25p 42.50p 42.08p 42.50p 651485
15/04/2013 42.50p 42.50p 42.08p 42.50p 292729
12/04/2013 42.50p 42.51p 42.25p 42.50p 861115
11/04/2013 42.50p 42.50p 42.00p 42.50p 366398
10/04/2013 42.50p 42.50p 42.00p 42.50p 522502
09/04/2013 42.25p 42.50p 41.85p 42.50p 435648
08/04/2013 42.25p 42.25p 41.50p 42.25p 414671
05/04/2013 42.25p 42.25p 41.75p 42.00p 464924
04/04/2013 41.50p 42.25p 41.50p 42.25p 585943
03/04/2013 42.00p 42.00p 41.50p 42.00p 510303
02/04/2013 42.00p 42.00p 41.50p 42.00p 1835275
28/03/2013 41.75p 42.50p 40.75p 42.50p 762718
27/03/2013 41.75p 41.75p 40.50p 41.75p 469498
26/03/2013 41.50p 41.75p 40.84p 41.75p 450612
25/03/2013 41.50p 41.50p 40.75p 41.00p 482498
22/03/2013 41.50p 41.50p 40.50p 40.75p 517985
21/03/2013 41.50p 41.75p 40.50p 41.50p 364654
20/03/2013 41.75p 41.75p 41.25p 41.75p 304885
19/03/2013 41.50p 42.00p 40.75p 41.50p 1045938
18/03/2013 41.00p 41.50p 40.25p 41.50p 567391
15/03/2013 41.50p 41.75p 40.50p 41.50p 2330921
14/03/2013 40.00p 40.75p 39.50p 40.50p 513950
13/03/2013 39.25p 40.00p 39.00p 40.00p 580076
12/03/2013 39.50p 40.00p 39.19p 40.00p 520169
11/03/2013 38.50p 39.50p 38.50p 39.50p 781794
08/03/2013 39.75p 39.75p 38.50p 39.00p 835301
07/03/2013 39.25p 39.69p 39.00p 39.50p 436915
06/03/2013 39.75p 40.20p 39.25p 39.50p 740640
05/03/2013 39.75p 39.75p 39.00p 39.75p 332901
04/03/2013 39.75p 39.75p 39.00p 39.25p 431891
01/03/2013 39.50p 39.50p 38.25p 38.25p 830508
28/02/2013 39.50p 39.90p 39.25p 39.75p 423207
27/02/2013 39.75p 39.85p 39.00p 39.25p 432295
26/02/2013 39.00p 39.75p 39.00p 39.50p 310153
25/02/2013 39.25p 39.75p 39.00p 39.75p 1145440
22/02/2013 39.75p 39.75p 39.25p 39.25p 346895
21/02/2013 39.75p 39.75p 39.25p 39.25p 1150216
20/02/2013 39.50p 39.75p 39.19p 39.50p 1599679
19/02/2013 39.50p 39.50p 39.12p 39.50p 953063
18/02/2013 39.50p 39.50p 38.75p 39.25p 600181
15/02/2013 39.25p 39.25p 38.50p 38.75p 1725480
14/02/2013 39.00p 39.25p 38.50p 38.50p 1449019
13/02/2013 38.25p 39.00p 38.19p 39.00p 681810
12/02/2013 38.00p 38.75p 37.50p 38.50p 2951584
11/02/2013 38.00p 38.25p 37.25p 37.50p 1287797
08/02/2013 38.00p 38.25p 37.68p 38.00p 1306270
07/02/2013 37.75p 37.75p 37.00p 37.25p 432451
06/02/2013 37.75p 37.75p 37.25p 37.25p 503885
05/02/2013 38.25p 38.25p 37.51p 38.00p 396029
04/02/2013 38.25p 38.25p 37.75p 37.75p 433345
01/02/2013 38.25p 38.25p 37.75p 38.00p 355628
31/01/2013 38.00p 38.00p 37.50p 37.75p 1078684
30/01/2013 37.50p 38.00p 37.25p 38.00p 980744
29/01/2013 37.00p 37.63p 36.75p 37.50p 2872410
28/01/2013 37.00p 37.25p 36.75p 37.00p 1129400
25/01/2013 37.00p 37.25p 36.75p 37.00p 2341543
24/01/2013 38.00p 38.21p 37.00p 37.25p 1464697
23/01/2013 38.25p 38.57p 38.00p 38.00p 791404
22/01/2013 38.00p 38.48p 38.00p 38.00p 660019
21/01/2013 38.25p 38.33p 38.00p 38.00p 806544

*Close Price adjusted for both dividends and splits