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
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
26/02/2014 53.25p 53.50p 53.03p 53.25p 90444
25/02/2014 53.75p 53.75p 53.25p 53.25p 473024
24/02/2014 53.00p 53.98p 53.00p 53.75p 418884
21/02/2014 53.75p 53.75p 53.50p 53.50p 501353
20/02/2014 53.50p 54.00p 53.50p 53.75p 380641
19/02/2014 54.00p 54.00p 53.35p 53.75p 174535
18/02/2014 53.50p 54.00p 53.25p 53.25p 617880
17/02/2014 53.75p 54.00p 53.25p 53.25p 441489
14/02/2014 53.00p 54.00p 53.00p 53.75p 281061
13/02/2014 53.50p 54.00p 53.25p 54.00p 367262
12/02/2014 53.75p 54.48p 53.50p 54.00p 899865
11/02/2014 54.50p 54.50p 53.50p 54.00p 545013
10/02/2014 53.75p 54.25p 53.50p 53.50p 905095
07/02/2014 53.50p 54.25p 53.50p 54.00p 707757
06/02/2014 54.00p 54.00p 53.25p 53.50p 428171
05/02/2014 53.50p 54.00p 53.25p 53.25p 378104
04/02/2014 53.50p 54.25p 53.00p 53.50p 629950
03/02/2014 54.00p 54.00p 53.00p 53.00p 323621
31/01/2014 54.00p 54.00p 53.00p 54.00p 957226
30/01/2014 53.50p 54.00p 53.25p 53.50p 726605
29/01/2014 53.00p 53.69p 52.25p 53.25p 908234
28/01/2014 52.75p 52.75p 52.00p 52.25p 287293
27/01/2014 52.50p 52.75p 52.00p 52.50p 472205
24/01/2014 53.00p 53.00p 52.25p 52.50p 1160439
23/01/2014 52.75p 53.00p 52.50p 52.50p 881146
22/01/2014 52.25p 53.50p 52.25p 52.75p 673211
21/01/2014 51.75p 52.25p 51.75p 52.00p 948856
20/01/2014 52.00p 52.00p 51.36p 51.50p 357873
17/01/2014 51.00p 52.00p 51.00p 52.00p 496282
16/01/2014 50.50p 51.66p 50.50p 51.50p 746754
15/01/2014 50.25p 51.00p 50.25p 50.75p 744363
14/01/2014 50.25p 50.94p 50.25p 50.50p 2449629
13/01/2014 50.00p 51.00p 50.00p 50.50p 837455
10/01/2014 49.25p 50.50p 49.25p 50.25p 3115637
09/01/2014 49.00p 49.50p 49.00p 49.00p 205418
08/01/2014 49.50p 50.25p 49.00p 49.50p 1596092
07/01/2014 50.25p 50.75p 50.08p 50.25p 380883
06/01/2014 50.00p 50.31p 49.75p 50.00p 314780
03/01/2014 50.25p 50.25p 49.50p 50.00p 397409
02/01/2014 50.00p 50.25p 49.50p 49.50p 189284
31/12/2013 50.50p 50.50p 49.50p 50.00p 33881
30/12/2013 50.25p 50.50p 49.75p 49.75p 182949
27/12/2013 49.50p 50.50p 49.50p 50.50p 213521
24/12/2013 50.50p 50.50p 49.46p 50.50p 74001
23/12/2013 50.50p 50.50p 49.91p 50.25p 260905
20/12/2013 49.25p 50.50p 49.25p 50.50p 986108
19/12/2013 49.00p 50.25p 49.00p 49.50p 5219317
18/12/2013 49.00p 49.82p 49.00p 49.50p 196889
17/12/2013 49.00p 49.93p 49.00p 49.25p 333145
16/12/2013 49.25p 50.00p 49.25p 49.50p 686938
13/12/2013 49.00p 49.75p 49.00p 49.75p 284314
12/12/2013 49.75p 49.75p 49.25p 49.50p 387459
11/12/2013 49.75p 49.75p 49.25p 49.75p 563466
10/12/2013 49.75p 49.90p 49.14p 49.75p 196449
09/12/2013 49.00p 49.75p 49.00p 49.25p 252805
06/12/2013 49.75p 49.75p 49.00p 49.00p 3071262
05/12/2013 48.75p 49.75p 48.75p 49.75p 1393167
04/12/2013 49.50p 49.50p 48.73p 49.00p 2413830
03/12/2013 49.50p 49.75p 48.96p 49.50p 723821
02/12/2013 49.00p 50.00p 49.00p 49.75p 221693
29/11/2013 48.50p 49.75p 48.50p 49.25p 962528
28/11/2013 48.75p 49.25p 48.69p 49.25p 619576
27/11/2013 48.75p 49.00p 48.50p 49.00p 855003
26/11/2013 48.25p 49.00p 48.25p 49.00p 1027767
25/11/2013 47.50p 48.50p 47.50p 48.50p 230418
22/11/2013 47.75p 48.50p 47.75p 48.50p 1529729
21/11/2013 48.00p 48.50p 47.75p 47.75p 180008
20/11/2013 47.75p 48.50p 47.75p 48.25p 207625
19/11/2013 48.00p 48.75p 47.75p 48.75p 237389
18/11/2013 48.75p 48.75p 48.00p 48.25p 270783
15/11/2013 48.00p 48.75p 48.00p 48.75p 259504
14/11/2013 48.25p 48.75p 48.06p 48.75p 173255
13/11/2013 48.00p 48.75p 48.00p 48.25p 190727
12/11/2013 47.75p 48.50p 47.75p 48.50p 320641
11/11/2013 47.75p 48.50p 47.75p 48.50p 103353
08/11/2013 48.50p 48.50p 47.75p 48.50p 147281
07/11/2013 48.25p 48.50p 47.50p 48.50p 293979
06/11/2013 48.00p 48.50p 47.50p 48.25p 251176
05/11/2013 49.00p 49.00p 48.00p 48.50p 269170
04/11/2013 49.00p 49.00p 48.00p 49.00p 140822
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

*Close Price adjusted for both dividends and splits