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
12/10/2010 43.50p 43.50p 41.50p 43.25p 320879
11/10/2010 43.50p 43.50p 41.75p 43.25p 80358
08/10/2010 42.00p 43.50p 42.00p 43.50p 613954
07/10/2010 41.75p 44.00p 41.75p 43.75p 175577
06/10/2010 44.25p 44.25p 43.00p 44.25p 342382
05/10/2010 44.00p 44.00p 41.86p 44.00p 139620
04/10/2010 44.00p 44.75p 42.25p 44.00p 263710
01/10/2010 44.00p 44.00p 42.10p 43.25p 319294
30/09/2010 43.00p 43.75p 40.50p 42.00p 524263
29/09/2010 44.00p 44.60p 42.75p 43.25p 208316
28/09/2010 44.25p 44.25p 43.50p 44.00p 220818
27/09/2010 43.25p 44.00p 43.25p 44.00p 878911
24/09/2010 43.00p 44.00p 43.00p 44.00p 1131989
23/09/2010 43.50p 44.00p 42.75p 43.75p 1165964
22/09/2010 44.00p 44.00p 43.00p 43.50p 382276
21/09/2010 44.00p 44.00p 43.25p 44.00p 1131390
20/09/2010 45.00p 45.00p 43.25p 44.00p 971698
17/09/2010 40.75p 46.00p 39.85p 46.00p 3635700
16/09/2010 40.75p 41.00p 39.25p 40.00p 317528
15/09/2010 41.00p 41.00p 39.75p 40.75p 284684
14/09/2010 40.50p 41.00p 39.04p 41.00p 195771
13/09/2010 40.25p 40.50p 39.00p 40.50p 128259
10/09/2010 39.50p 40.25p 38.75p 40.25p 181607
09/09/2010 40.25p 40.25p 38.75p 38.75p 152034
08/09/2010 40.00p 40.00p 38.75p 39.50p 82171
07/09/2010 39.50p 40.25p 39.00p 40.00p 142277
06/09/2010 39.25p 40.00p 38.25p 39.50p 175762
03/09/2010 39.25p 39.25p 37.75p 39.00p 145646
02/09/2010 37.75p 39.25p 37.75p 39.00p 61212
01/09/2010 38.00p 39.00p 37.50p 38.00p 120450
31/08/2010 38.00p 38.75p 37.54p 38.50p 207641
27/08/2010 38.75p 38.75p 37.50p 38.75p 70299
26/08/2010 37.75p 38.75p 37.50p 37.50p 92932
25/08/2010 38.75p 38.75p 37.79p 38.75p 46313
24/08/2010 39.00p 39.00p 37.50p 38.00p 219573
23/08/2010 37.75p 38.75p 37.75p 38.25p 162684
20/08/2010 38.00p 38.75p 37.75p 37.75p 240092
19/08/2010 39.50p 39.50p 38.00p 38.00p 115058
18/08/2010 38.25p 39.50p 38.25p 39.50p 50922
17/08/2010 39.00p 39.50p 38.25p 39.25p 153469
16/08/2010 39.75p 39.75p 38.25p 39.00p 61217
13/08/2010 39.00p 40.00p 38.25p 40.00p 175285
12/08/2010 40.00p 40.00p 38.35p 39.00p 55549
11/08/2010 38.50p 39.85p 38.50p 38.50p 40708
10/08/2010 39.25p 39.35p 38.25p 38.50p 49987
09/08/2010 41.25p 41.25p 38.25p 40.00p 165340
06/08/2010 39.50p 40.50p 39.50p 40.50p 129774
05/08/2010 41.75p 41.75p 39.50p 39.50p 41472
04/08/2010 40.50p 42.00p 40.00p 41.75p 132901
03/08/2010 40.75p 42.00p 40.75p 42.00p 124149
02/08/2010 41.75p 42.00p 40.25p 40.75p 57679
30/07/2010 40.25p 41.90p 40.25p 41.00p 76139
29/07/2010 40.25p 42.00p 40.00p 40.00p 182441
28/07/2010 41.00p 41.50p 39.60p 41.50p 82864
27/07/2010 39.50p 41.00p 39.50p 41.00p 1776568
26/07/2010 39.50p 40.75p 38.77p 40.75p 114995
23/07/2010 39.50p 39.50p 38.77p 39.50p 83199
22/07/2010 39.50p 39.50p 38.25p 39.50p 106401
21/07/2010 39.75p 39.75p 38.85p 39.75p 415485
20/07/2010 39.00p 39.75p 38.25p 38.75p 149587
19/07/2010 39.75p 39.75p 38.00p 38.25p 73393
16/07/2010 39.25p 39.75p 39.00p 39.00p 61961
15/07/2010 39.75p 39.75p 38.40p 39.50p 114458
14/07/2010 39.00p 40.00p 38.25p 38.25p 367847
13/07/2010 40.25p 40.25p 39.00p 40.00p 482374
12/07/2010 40.00p 40.50p 38.85p 40.00p 111227
09/07/2010 38.50p 40.00p 38.50p 40.00p 462001
08/07/2010 39.25p 40.00p 38.50p 40.00p 95221
07/07/2010 39.25p 39.25p 38.25p 39.25p 119528
06/07/2010 38.00p 40.00p 38.00p 39.25p 95955
05/07/2010 37.75p 37.75p 37.00p 37.25p 68066
02/07/2010 37.25p 37.75p 36.50p 37.00p 177437
01/07/2010 37.00p 37.60p 35.75p 35.75p 92129
30/06/2010 37.75p 39.33p 37.40p 37.75p 197246
29/06/2010 38.25p 38.50p 37.50p 37.50p 158481
28/06/2010 39.25p 39.50p 37.81p 39.00p 303898
25/06/2010 39.25p 39.75p 37.50p 37.50p 86075
24/06/2010 39.50p 39.75p 38.00p 38.00p 50374
23/06/2010 39.50p 39.50p 37.62p 39.50p 108469
22/06/2010 39.75p 39.75p 37.90p 38.25p 189856
21/06/2010 40.00p 40.00p 38.25p 38.50p 198891
18/06/2010 40.00p 40.00p 38.00p 38.00p 441640
17/06/2010 38.00p 40.00p 38.00p 40.00p 222117
16/06/2010 38.75p 39.25p 38.12p 38.25p 94840
15/06/2010 39.00p 39.00p 38.35p 38.50p 84606
14/06/2010 39.00p 39.25p 38.25p 38.50p 61156
11/06/2010 39.00p 39.00p 37.75p 39.00p 219784
10/06/2010 38.50p 39.75p 38.25p 39.00p 322057
09/06/2010 38.75p 39.50p 38.75p 39.50p 94513
08/06/2010 39.75p 39.75p 38.75p 38.75p 438532
07/06/2010 39.00p 39.75p 38.75p 38.75p 125745
04/06/2010 40.00p 40.00p 38.50p 38.50p 388114
03/06/2010 39.00p 39.75p 39.00p 39.50p 174251
02/06/2010 40.00p 40.00p 38.00p 38.50p 163271
01/06/2010 39.00p 39.25p 38.50p 39.25p 205945
28/05/2010 39.00p 40.00p 39.00p 40.00p 211105
27/05/2010 38.25p 39.90p 37.50p 39.00p 608520
26/05/2010 39.50p 39.50p 38.00p 38.75p 312482
25/05/2010 38.50p 38.75p 37.50p 38.50p 109671
24/05/2010 40.00p 41.40p 40.00p 40.00p 136436
21/05/2010 42.00p 42.00p 39.25p 39.50p 204129
20/05/2010 42.75p 42.75p 40.25p 40.25p 416746
19/05/2010 44.00p 44.00p 41.25p 42.75p 350877
18/05/2010 42.00p 43.75p 42.00p 43.75p 326256
17/05/2010 42.50p 42.50p 41.50p 42.50p 73331
14/05/2010 43.00p 43.75p 41.75p 41.75p 315984
13/05/2010 43.00p 43.50p 42.68p 43.50p 194065
12/05/2010 43.00p 44.00p 41.50p 43.75p 204608
11/05/2010 42.00p 42.43p 42.00p 42.00p 15210
10/05/2010 42.75p 42.75p 41.50p 42.75p 187677
07/05/2010 41.50p 43.75p 39.00p 39.00p 230733
06/05/2010 43.75p 43.75p 42.00p 42.00p 137059
05/05/2010 42.50p 43.75p 42.25p 42.50p 190797
04/05/2010 44.00p 44.50p 42.00p 42.00p 310052
30/04/2010 44.25p 45.50p 41.25p 43.00p 344306
29/04/2010 43.75p 45.25p 43.25p 44.00p 160136
28/04/2010 43.25p 43.75p 41.85p 42.50p 327410
27/04/2010 42.00p 42.85p 42.00p 42.50p 467860
26/04/2010 41.75p 44.00p 41.75p 43.25p 401029
23/04/2010 42.00p 43.00p 41.75p 41.75p 174177
22/04/2010 43.25p 43.60p 41.75p 41.75p 151754
21/04/2010 43.50p 44.00p 42.50p 43.25p 115005
20/04/2010 42.50p 44.00p 41.88p 43.00p 233798
19/04/2010 42.50p 43.50p 42.50p 43.00p 154623
16/04/2010 42.00p 43.25p 41.88p 43.25p 459443
15/04/2010 41.75p 42.75p 41.75p 42.75p 201091
14/04/2010 43.00p 43.10p 41.75p 42.50p 348809
13/04/2010 42.50p 42.50p 41.75p 41.75p 771664
12/04/2010 42.25p 43.05p 41.75p 41.75p 90944
09/04/2010 41.75p 43.25p 41.50p 42.50p 285948
08/04/2010 42.50p 43.00p 41.50p 43.00p 187906
07/04/2010 42.00p 43.25p 41.50p 41.50p 279299
06/04/2010 41.50p 42.75p 41.25p 42.75p 214072
01/04/2010 41.00p 42.64p 41.00p 41.75p 680433
31/03/2010 42.00p 43.25p 41.75p 42.00p 340342
30/03/2010 42.50p 43.25p 42.00p 42.75p 322767
29/03/2010 42.75p 43.74p 42.00p 42.00p 727213
26/03/2010 43.50p 43.50p 42.75p 43.25p 267830
25/03/2010 43.75p 43.75p 42.75p 43.50p 205387
24/03/2010 43.50p 43.75p 42.00p 43.75p 369277
23/03/2010 42.00p 43.50p 42.00p 43.50p 372899
22/03/2010 42.00p 43.59p 41.50p 43.00p 561733
19/03/2010 42.75p 43.75p 41.75p 41.75p 682413
18/03/2010 43.75p 44.00p 42.25p 42.25p 628983
17/03/2010 42.25p 43.50p 42.25p 43.50p 165215
16/03/2010 43.25p 43.50p 42.50p 43.50p 542485
15/03/2010 43.25p 43.25p 42.25p 43.00p 247320
12/03/2010 42.75p 43.25p 41.87p 43.25p 555714
11/03/2010 42.00p 42.90p 42.00p 42.00p 230671
10/03/2010 41.25p 43.25p 41.25p 41.75p 322034
09/03/2010 41.25p 43.25p 41.25p 43.00p 263779
08/03/2010 43.00p 43.47p 41.50p 43.25p 338735
05/03/2010 42.50p 43.25p 41.11p 43.25p 152444
04/03/2010 41.00p 42.50p 41.00p 42.50p 395266
03/03/2010 42.00p 43.25p 40.75p 41.75p 357473
02/03/2010 42.00p 43.50p 41.50p 42.00p 314648
01/03/2010 43.00p 43.00p 42.00p 42.00p 316884
26/02/2010 42.00p 43.50p 41.75p 42.00p 307540
25/02/2010 43.00p 43.85p 41.00p 41.75p 151928
24/02/2010 43.50p 43.75p 41.50p 43.75p 215641
23/02/2010 43.50p 43.50p 41.50p 42.00p 292047
22/02/2010 42.50p 43.50p 41.05p 43.50p 108733
19/02/2010 42.00p 42.50p 40.77p 41.50p 155297
18/02/2010 42.25p 42.25p 41.00p 41.00p 112104
17/02/2010 42.00p 42.25p 41.05p 42.25p 1817438
16/02/2010 41.50p 42.00p 41.25p 41.25p 658427
15/02/2010 41.75p 42.18p 41.00p 41.25p 1101659
12/02/2010 41.50p 42.25p 41.25p 41.50p 126298
11/02/2010 41.50p 42.95p 41.50p 42.25p 115149
10/02/2010 42.00p 43.50p 41.75p 42.50p 172322
09/02/2010 42.00p 44.00p 42.00p 42.75p 45956
08/02/2010 43.50p 44.00p 42.50p 42.75p 463810
05/02/2010 42.50p 45.00p 42.50p 43.75p 571105
04/02/2010 43.50p 45.50p 42.50p 43.50p 308262
03/02/2010 43.00p 44.50p 42.75p 42.75p 293531
02/02/2010 44.00p 44.75p 43.00p 43.75p 382689
01/02/2010 43.00p 44.00p 42.85p 44.00p 128918
29/01/2010 42.75p 44.00p 42.56p 43.00p 298030
28/01/2010 41.75p 44.00p 41.75p 44.00p 1244046
27/01/2010 40.75p 41.25p 40.50p 41.00p 54855
26/01/2010 40.50p 42.06p 40.25p 40.25p 149219
25/01/2010 43.00p 43.00p 40.25p 40.25p 361307
22/01/2010 42.75p 43.25p 40.75p 40.75p 206349
21/01/2010 44.50p 44.50p 42.00p 42.00p 98426
20/01/2010 45.00p 46.00p 42.25p 42.25p 371969
19/01/2010 45.50p 45.50p 44.00p 44.50p 349702
18/01/2010 44.50p 45.00p 43.50p 44.00p 213468
15/01/2010 43.25p 45.00p 43.25p 44.75p 384929
14/01/2010 42.50p 44.00p 42.50p 43.25p 1017281
13/01/2010 42.75p 43.00p 41.00p 43.00p 285897
12/01/2010 41.75p 43.00p 41.75p 42.50p 619259
11/01/2010 40.50p 42.50p 40.00p 42.50p 319016
08/01/2010 41.25p 41.25p 39.25p 41.00p 255681
07/01/2010 42.00p 42.50p 40.00p 41.75p 421481
06/01/2010 42.75p 42.75p 42.00p 42.25p 178724
05/01/2010 42.25p 43.00p 40.05p 43.00p 459930
04/01/2010 40.25p 42.00p 39.25p 42.00p 357257
31/12/2009 40.00p 40.00p 39.25p 40.00p 83928
30/12/2009 40.00p 40.00p 39.50p 40.00p 92630
29/12/2009 39.75p 40.00p 38.50p 40.00p 85459

*Close Price adjusted for both dividends and splits