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
10/12/2014 58.25p 58.75p 58.25p 58.75p 329190
09/12/2014 58.25p 58.90p 58.25p 58.75p 311633
08/12/2014 59.00p 59.00p 58.50p 58.75p 411122
05/12/2014 59.00p 59.00p 58.50p 58.75p 474975
04/12/2014 58.25p 59.00p 58.25p 58.25p 293009
03/12/2014 59.00p 59.00p 58.25p 58.50p 313171
02/12/2014 59.00p 59.00p 58.50p 59.00p 223629
01/12/2014 58.50p 59.00p 58.25p 58.25p 617041
28/11/2014 58.75p 59.00p 58.25p 59.00p 564310
27/11/2014 57.75p 58.50p 57.75p 58.00p 1014170
26/11/2014 58.50p 58.50p 57.75p 57.75p 494021
25/11/2014 58.25p 58.75p 57.50p 57.50p 6857222
24/11/2014 58.00p 58.75p 58.00p 58.50p 779657
21/11/2014 58.50p 58.75p 57.96p 58.00p 741455
20/11/2014 57.50p 58.50p 57.50p 58.00p 282167
19/11/2014 58.25p 58.50p 57.50p 58.50p 730287
18/11/2014 58.50p 58.50p 57.50p 58.00p 648917
17/11/2014 59.00p 59.25p 57.75p 58.50p 932145
14/11/2014 59.50p 60.25p 59.50p 60.00p 1214407
13/11/2014 59.50p 60.00p 59.50p 60.00p 382735
12/11/2014 59.75p 61.00p 59.75p 60.50p 1220463
11/11/2014 60.25p 61.00p 59.72p 60.50p 864746
10/11/2014 59.50p 60.25p 59.40p 60.00p 3268321
07/11/2014 60.25p 60.25p 59.40p 59.75p 4589039
06/11/2014 60.25p 60.25p 59.50p 59.50p 360203
05/11/2014 59.25p 60.25p 59.25p 60.00p 988632
04/11/2014 59.50p 59.75p 59.25p 59.75p 504852
03/11/2014 58.75p 59.50p 58.75p 59.50p 597655
31/10/2014 59.00p 59.50p 58.50p 59.50p 1030585
30/10/2014 58.75p 59.00p 57.75p 59.00p 506641
29/10/2014 58.00p 58.75p 57.53p 58.25p 700117
28/10/2014 57.50p 58.00p 56.75p 57.50p 512683
27/10/2014 56.50p 57.50p 56.50p 57.50p 291387
24/10/2014 57.25p 57.50p 56.76p 57.50p 289197
23/10/2014 56.00p 57.25p 56.00p 57.25p 509282
22/10/2014 56.50p 57.25p 55.93p 57.00p 790441
21/10/2014 55.50p 56.50p 55.50p 56.50p 465520
20/10/2014 55.50p 56.25p 55.50p 56.25p 780269
17/10/2014 55.50p 56.00p 55.50p 56.00p 458288
16/10/2014 55.00p 56.03p 54.50p 55.50p 988123
15/10/2014 55.50p 56.25p 55.00p 55.50p 716387
14/10/2014 56.25p 56.25p 55.50p 55.75p 306142
13/10/2014 55.50p 56.25p 55.50p 55.50p 354241
10/10/2014 55.50p 56.50p 55.50p 55.75p 243201
09/10/2014 56.00p 56.75p 56.00p 56.50p 248348
08/10/2014 55.75p 56.25p 55.50p 56.00p 277826
07/10/2014 56.75p 56.75p 56.00p 56.25p 496956
06/10/2014 56.25p 56.75p 56.00p 56.25p 360029
03/10/2014 56.00p 56.83p 55.75p 55.75p 793496
02/10/2014 56.00p 57.00p 55.75p 56.00p 579222
01/10/2014 57.50p 57.50p 55.75p 55.75p 547925
30/09/2014 57.00p 57.73p 56.75p 57.00p 508271
29/09/2014 56.50p 57.75p 56.50p 57.75p 570858
26/09/2014 56.25p 57.25p 56.25p 57.25p 267707
25/09/2014 56.25p 57.00p 56.25p 56.75p 612017
24/09/2014 56.00p 56.75p 56.00p 56.75p 428388
23/09/2014 56.50p 56.50p 56.00p 56.25p 610801
22/09/2014 56.50p 56.50p 56.00p 56.25p 296235
19/09/2014 56.50p 57.00p 56.19p 56.25p 1147634
18/09/2014 55.50p 56.15p 54.75p 55.50p 545970
17/09/2014 55.25p 55.50p 55.00p 55.50p 675229
16/09/2014 55.00p 55.25p 54.50p 54.50p 1161233
15/09/2014 55.00p 55.00p 54.25p 54.50p 278759
12/09/2014 54.75p 55.34p 54.25p 54.50p 502320
11/09/2014 54.75p 55.25p 54.50p 54.75p 592541
10/09/2014 54.00p 55.31p 53.50p 54.75p 940344
09/09/2014 53.25p 54.00p 53.25p 53.50p 243204
08/09/2014 53.50p 53.99p 53.50p 53.75p 196879
05/09/2014 53.75p 54.00p 53.50p 53.50p 445887
04/09/2014 53.50p 54.25p 53.50p 53.50p 863529
03/09/2014 54.00p 54.00p 53.25p 53.50p 663880
02/09/2014 53.75p 53.75p 53.25p 53.25p 224828
01/09/2014 53.75p 53.75p 53.25p 53.50p 274250
29/08/2014 53.50p 53.75p 53.25p 53.25p 817841
28/08/2014 53.50p 53.50p 53.25p 53.25p 422486
27/08/2014 54.00p 54.00p 53.25p 53.50p 197614
26/08/2014 54.25p 54.25p 53.40p 54.00p 274465
22/08/2014 54.00p 54.15p 53.53p 54.00p 341168
21/08/2014 53.25p 54.00p 53.25p 53.75p 237113
20/08/2014 53.25p 54.00p 53.25p 53.75p 382448
19/08/2014 54.00p 54.25p 53.51p 53.75p 299461
18/08/2014 54.00p 54.00p 53.26p 54.00p 525550
15/08/2014 53.75p 53.75p 53.25p 53.50p 330111
14/08/2014 53.50p 53.50p 53.25p 53.25p 676288
13/08/2014 53.50p 53.74p 53.25p 53.50p 204619
12/08/2014 53.00p 53.75p 53.00p 53.00p 756978
11/08/2014 53.00p 53.50p 53.00p 53.25p 338815
08/08/2014 52.50p 53.44p 52.50p 53.00p 473552
07/08/2014 52.50p 53.00p 52.50p 52.75p 553988
06/08/2014 52.50p 53.06p 52.50p 52.75p 203920
05/08/2014 52.50p 53.25p 52.50p 52.50p 461528
04/08/2014 51.75p 52.87p 51.75p 52.75p 611264
01/08/2014 51.75p 52.25p 51.50p 52.00p 1190017
31/07/2014 51.50p 52.00p 51.50p 52.00p 461765
30/07/2014 51.50p 52.00p 51.50p 51.50p 1044477
29/07/2014 52.00p 52.50p 52.00p 52.00p 435999
28/07/2014 52.00p 52.50p 52.00p 52.25p 532922
25/07/2014 52.75p 52.75p 51.75p 52.00p 3782252
24/07/2014 52.50p 52.50p 52.00p 52.50p 4116664
23/07/2014 52.75p 52.75p 52.00p 52.00p 454233
22/07/2014 52.50p 52.50p 51.85p 52.25p 1610378
21/07/2014 52.50p 52.75p 51.75p 51.75p 600308
18/07/2014 52.25p 53.00p 51.75p 51.75p 545224
17/07/2014 52.00p 53.00p 52.00p 52.75p 197426
16/07/2014 52.00p 53.00p 52.00p 53.00p 633989
15/07/2014 52.00p 53.00p 52.00p 52.50p 527797
14/07/2014 53.00p 53.00p 52.00p 52.75p 429047
11/07/2014 52.50p 53.25p 52.00p 52.00p 601463
10/07/2014 53.25p 53.25p 52.50p 53.00p 767513
09/07/2014 52.50p 53.25p 52.50p 52.50p 646497
08/07/2014 53.25p 53.25p 52.75p 52.75p 317183
07/07/2014 53.00p 53.25p 52.83p 53.00p 895134
04/07/2014 53.00p 53.40p 52.75p 53.00p 482930
03/07/2014 52.25p 53.00p 52.25p 53.00p 294044
02/07/2014 52.75p 52.75p 52.00p 52.25p 433361
01/07/2014 52.75p 52.75p 52.00p 52.00p 945474
30/06/2014 52.75p 52.75p 52.25p 52.25p 425469
27/06/2014 52.75p 52.83p 52.25p 52.75p 584715
26/06/2014 53.00p 53.25p 52.50p 52.50p 500206
25/06/2014 54.00p 54.00p 53.00p 53.00p 129797
24/06/2014 53.25p 54.00p 53.00p 53.00p 655424
23/06/2014 54.25p 54.25p 53.57p 53.75p 663314
20/06/2014 53.75p 54.00p 53.25p 53.75p 2019915
19/06/2014 54.25p 54.25p 53.50p 53.50p 625915
18/06/2014 53.25p 54.00p 53.25p 54.00p 739182
17/06/2014 53.75p 54.25p 53.50p 54.00p 581929
16/06/2014 53.75p 54.25p 53.50p 54.00p 597366
13/06/2014 53.50p 54.25p 53.50p 53.75p 339827
12/06/2014 53.50p 54.25p 53.50p 54.25p 313571
11/06/2014 53.50p 54.00p 53.50p 54.00p 237803
10/06/2014 54.25p 54.25p 53.75p 54.25p 356147
09/06/2014 54.25p 54.25p 53.50p 54.25p 446025
06/06/2014 54.00p 54.14p 53.75p 54.00p 124020
05/06/2014 54.00p 54.15p 53.75p 54.00p 216066
04/06/2014 54.25p 54.25p 53.50p 54.25p 487667
03/06/2014 54.50p 54.75p 54.00p 54.25p 457841
02/06/2014 54.25p 54.75p 53.85p 54.25p 850302
30/05/2014 54.25p 54.25p 53.50p 53.50p 199601
29/05/2014 54.00p 54.25p 53.75p 54.25p 608913
28/05/2014 54.00p 54.25p 53.25p 54.25p 362882
27/05/2014 52.25p 54.00p 52.25p 54.00p 959786
23/05/2014 53.25p 53.25p 52.50p 53.00p 314584
22/05/2014 53.00p 53.25p 52.41p 53.25p 505536
21/05/2014 53.00p 53.00p 52.50p 53.00p 416821
20/05/2014 53.00p 53.25p 52.80p 53.00p 761116
19/05/2014 52.50p 53.10p 52.50p 53.00p 606430
16/05/2014 53.00p 53.00p 52.50p 52.50p 304389
15/05/2014 53.25p 53.25p 52.50p 52.50p 472843
14/05/2014 54.00p 54.00p 52.75p 53.00p 1067315
13/05/2014 53.75p 53.75p 53.21p 53.50p 768004
12/05/2014 54.00p 54.00p 53.25p 53.50p 494577
09/05/2014 53.75p 53.90p 53.25p 53.25p 767536
08/05/2014 53.25p 53.75p 53.24p 53.50p 274030
07/05/2014 53.75p 53.75p 53.25p 53.75p 311430
06/05/2014 52.75p 53.75p 52.75p 53.75p 829647
02/05/2014 52.75p 53.25p 52.75p 53.25p 1209111
01/05/2014 53.50p 53.50p 52.50p 53.25p 669241
30/04/2014 53.75p 53.75p 53.25p 53.50p 1980498
29/04/2014 53.25p 53.57p 53.00p 53.50p 474066
28/04/2014 53.75p 54.00p 53.25p 53.50p 792715
25/04/2014 53.50p 54.00p 53.00p 54.00p 3661617
24/04/2014 53.00p 53.50p 52.77p 53.50p 701153
23/04/2014 53.00p 53.50p 52.75p 53.25p 1024115
22/04/2014 51.50p 53.00p 51.50p 52.75p 1235879
17/04/2014 51.25p 52.25p 51.25p 52.00p 479740
16/04/2014 52.00p 52.32p 51.50p 52.00p 1090543
15/04/2014 51.00p 52.17p 51.00p 51.75p 459970
14/04/2014 51.00p 51.75p 50.70p 51.25p 450187
11/04/2014 51.00p 51.75p 50.75p 51.25p 728272
10/04/2014 51.00p 51.75p 51.00p 51.50p 395411
09/04/2014 51.50p 51.75p 50.75p 51.25p 524123
08/04/2014 51.75p 52.00p 51.20p 51.75p 458177
07/04/2014 51.75p 51.75p 50.75p 51.75p 538306
04/04/2014 51.75p 51.75p 50.90p 51.50p 302179
03/04/2014 51.75p 52.00p 51.00p 51.00p 261260
02/04/2014 51.00p 51.75p 51.00p 51.75p 371020
01/04/2014 51.50p 51.75p 50.88p 51.25p 723308
31/03/2014 51.75p 51.75p 51.00p 51.50p 425738
28/03/2014 51.00p 51.75p 51.00p 51.25p 372654
27/03/2014 51.50p 51.75p 51.00p 51.00p 769065
26/03/2014 51.75p 51.75p 51.00p 51.00p 400158
25/03/2014 50.75p 51.50p 50.75p 51.25p 523432
24/03/2014 50.50p 51.75p 50.50p 51.25p 534201
21/03/2014 52.00p 52.00p 50.50p 50.50p 3393425
20/03/2014 53.00p 53.25p 52.50p 53.00p 476261
19/03/2014 53.00p 53.00p 52.25p 53.00p 832863
18/03/2014 53.00p 53.00p 52.00p 52.50p 754389
17/03/2014 52.25p 53.25p 52.25p 52.50p 1302450
14/03/2014 52.75p 52.80p 52.25p 52.25p 315850
13/03/2014 52.50p 53.25p 52.50p 52.50p 232472
12/03/2014 52.75p 53.25p 52.50p 52.50p 371911
11/03/2014 53.00p 53.75p 52.75p 52.75p 612544
10/03/2014 53.00p 53.75p 53.00p 53.50p 404571
07/03/2014 53.75p 53.75p 53.00p 53.75p 262193
06/03/2014 53.75p 53.75p 53.25p 53.50p 257139
05/03/2014 53.00p 53.75p 53.00p 53.50p 239657
04/03/2014 53.50p 53.50p 52.78p 53.50p 397102
03/03/2014 52.75p 53.50p 52.75p 53.50p 224224
28/02/2014 53.50p 53.50p 53.00p 53.25p 178617
27/02/2014 53.00p 53.50p 53.00p 53.00p 399809

*Close Price adjusted for both dividends and splits