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
12/10/2011 34.00p 34.25p 33.25p 34.00p 177277
11/10/2011 33.00p 34.25p 33.00p 34.00p 167024
10/10/2011 32.75p 34.50p 32.75p 34.50p 186396
07/10/2011 34.00p 34.15p 33.50p 34.00p 321619
06/10/2011 34.00p 34.25p 33.00p 33.75p 170763
05/10/2011 33.50p 34.00p 33.00p 34.00p 169498
04/10/2011 33.25p 34.10p 33.19p 33.50p 275164
03/10/2011 32.50p 34.50p 32.36p 34.00p 326048
30/09/2011 33.00p 34.00p 33.00p 33.00p 203134
29/09/2011 34.00p 34.50p 32.75p 33.75p 169078
28/09/2011 33.00p 34.00p 32.25p 34.00p 122920
27/09/2011 32.50p 33.50p 32.50p 33.00p 133280
26/09/2011 32.50p 33.50p 32.50p 32.50p 221660
23/09/2011 33.50p 33.50p 32.50p 32.50p 73183
22/09/2011 33.75p 34.00p 31.76p 32.62p 253973
21/09/2011 34.25p 35.00p 34.00p 34.00p 123591
20/09/2011 34.50p 35.00p 34.50p 35.00p 37924
19/09/2011 35.00p 35.75p 34.50p 34.50p 168374
16/09/2011 36.00p 36.75p 35.25p 36.00p 698727
15/09/2011 35.75p 35.87p 35.00p 35.00p 304055
14/09/2011 35.00p 36.25p 35.00p 35.00p 15949
13/09/2011 35.00p 36.25p 34.50p 35.25p 60326
12/09/2011 35.00p 36.15p 34.75p 34.75p 31325
09/09/2011 35.50p 36.25p 35.25p 35.75p 93129
08/09/2011 36.00p 36.50p 35.25p 36.25p 427928
07/09/2011 36.00p 36.25p 35.00p 35.00p 372645
06/09/2011 35.50p 36.50p 35.50p 35.75p 181483
05/09/2011 35.50p 36.50p 35.50p 36.50p 71532
02/09/2011 36.75p 36.75p 35.50p 36.50p 166628
01/09/2011 37.50p 37.50p 35.50p 35.50p 506503
31/08/2011 37.00p 37.50p 36.50p 37.25p 171736
30/08/2011 37.50p 37.75p 36.53p 36.75p 79989
26/08/2011 36.50p 37.50p 36.50p 37.50p 69297
25/08/2011 36.50p 38.00p 36.50p 36.50p 107836
24/08/2011 36.50p 38.00p 36.50p 38.00p 256601
23/08/2011 37.75p 37.75p 36.50p 37.75p 83947
22/08/2011 37.75p 37.75p 36.50p 37.75p 189368
19/08/2011 37.50p 37.50p 36.00p 37.00p 172579
18/08/2011 37.00p 37.00p 36.00p 36.00p 113475
17/08/2011 36.25p 37.50p 36.25p 37.00p 84926
16/08/2011 36.25p 37.63p 36.25p 36.25p 157211
15/08/2011 34.50p 37.75p 34.50p 37.00p 221713
12/08/2011 34.25p 36.00p 34.25p 35.00p 192029
11/08/2011 35.50p 35.75p 34.50p 34.75p 221115
10/08/2011 34.50p 35.25p 34.00p 34.25p 302067
09/08/2011 35.50p 36.25p 33.75p 34.00p 496395
08/08/2011 37.00p 37.00p 35.00p 35.00p 618817
05/08/2011 37.00p 37.75p 36.75p 36.75p 569675
04/08/2011 37.25p 38.25p 37.11p 37.25p 434846
03/08/2011 38.25p 38.25p 37.25p 37.25p 325268
02/08/2011 38.50p 38.75p 38.00p 38.50p 287663
01/08/2011 38.00p 38.75p 38.00p 38.75p 393722
29/07/2011 38.00p 38.50p 37.45p 38.00p 301519
28/07/2011 38.50p 38.50p 37.66p 38.00p 211374
27/07/2011 38.00p 38.50p 37.69p 38.00p 255342
26/07/2011 38.00p 38.50p 38.00p 38.00p 85651
25/07/2011 38.25p 38.50p 37.70p 38.50p 114837
22/07/2011 37.25p 38.25p 37.25p 38.25p 450557
21/07/2011 37.50p 38.00p 37.50p 37.50p 282435
20/07/2011 38.00p 38.50p 37.50p 37.50p 117637
19/07/2011 38.00p 38.00p 37.50p 38.00p 81586
18/07/2011 37.25p 38.25p 37.25p 38.00p 326945
15/07/2011 37.75p 38.25p 37.75p 37.75p 239923
14/07/2011 38.50p 38.50p 37.28p 37.50p 322017
13/07/2011 38.25p 38.25p 37.50p 37.75p 298396
12/07/2011 38.25p 38.75p 37.50p 37.75p 285869
11/07/2011 38.25p 39.00p 37.25p 38.00p 531067
08/07/2011 39.00p 39.00p 38.00p 39.00p 1215071
07/07/2011 38.50p 39.50p 38.50p 39.00p 665075
06/07/2011 38.50p 38.95p 38.50p 38.50p 148815
05/07/2011 39.25p 39.25p 38.51p 39.00p 318006
04/07/2011 39.00p 39.50p 38.75p 39.50p 1425039
01/07/2011 39.25p 39.25p 37.75p 39.00p 406997
30/06/2011 38.00p 39.25p 38.00p 39.25p 98805
29/06/2011 38.00p 38.75p 37.25p 38.75p 127628
28/06/2011 37.75p 37.75p 37.25p 37.25p 96567
27/06/2011 37.50p 38.50p 37.25p 37.25p 178813
24/06/2011 38.50p 38.65p 37.25p 37.63p 281471
23/06/2011 38.50p 38.50p 37.86p 38.00p 561017
22/06/2011 38.00p 38.35p 37.86p 38.25p 111658
21/06/2011 37.75p 38.25p 37.50p 38.00p 307398
20/06/2011 37.75p 38.25p 37.50p 38.00p 207489
17/06/2011 39.00p 39.00p 37.75p 37.75p 406303
16/06/2011 38.75p 39.13p 37.25p 37.25p 333567
15/06/2011 39.50p 39.50p 38.00p 38.75p 489147
14/06/2011 39.75p 39.75p 38.50p 39.50p 200492
13/06/2011 38.75p 40.00p 38.60p 40.00p 127460
10/06/2011 39.00p 39.65p 38.64p 38.75p 1614904
09/06/2011 38.50p 39.75p 38.10p 39.50p 417885
08/06/2011 38.50p 38.85p 38.00p 38.00p 556287
07/06/2011 38.75p 39.00p 37.75p 38.75p 1144959
06/06/2011 39.50p 40.00p 38.75p 39.00p 777726
03/06/2011 38.50p 39.50p 38.50p 38.50p 245914
02/06/2011 39.25p 39.25p 38.50p 38.50p 96021
01/06/2011 39.00p 39.00p 38.25p 38.75p 349772
31/05/2011 39.25p 39.25p 38.35p 38.75p 236080
27/05/2011 37.75p 39.25p 37.50p 38.75p 392634
26/05/2011 38.00p 38.00p 37.50p 37.50p 171259
25/05/2011 38.00p 38.00p 37.50p 37.50p 133390
24/05/2011 37.50p 38.00p 37.50p 37.75p 31957
23/05/2011 37.75p 38.00p 37.01p 37.75p 133768
20/05/2011 37.50p 37.75p 37.00p 37.75p 256084
19/05/2011 37.75p 37.83p 37.00p 37.00p 214753
18/05/2011 37.50p 38.00p 37.25p 37.50p 148783
17/05/2011 37.75p 37.75p 37.00p 37.00p 157787
16/05/2011 37.00p 38.00p 37.00p 37.25p 137882
13/05/2011 38.00p 38.00p 37.00p 38.00p 274311
12/05/2011 38.00p 38.00p 36.92p 37.00p 253305
11/05/2011 37.75p 38.14p 37.00p 37.75p 417051
10/05/2011 38.50p 38.75p 37.81p 38.75p 247877
09/05/2011 38.25p 38.40p 37.75p 37.75p 1584048
06/05/2011 37.75p 38.50p 37.50p 38.50p 655130
05/05/2011 39.00p 39.00p 38.00p 38.50p 542946
04/05/2011 38.75p 39.00p 38.25p 38.25p 217857
03/05/2011 38.75p 38.75p 38.00p 38.50p 300299
28/04/2011 37.00p 38.75p 36.84p 38.75p 2087224
27/04/2011 37.25p 37.25p 36.75p 37.25p 447780
26/04/2011 37.50p 37.50p 36.75p 37.25p 232060
21/04/2011 37.50p 37.50p 36.75p 37.00p 151237
20/04/2011 37.00p 37.50p 36.75p 36.75p 675308
19/04/2011 37.00p 37.50p 36.75p 36.75p 275587
18/04/2011 37.75p 37.75p 37.00p 37.00p 80850
15/04/2011 37.75p 37.75p 37.00p 37.25p 1210571
14/04/2011 37.75p 37.75p 37.00p 37.00p 112885
13/04/2011 37.25p 37.75p 37.25p 37.75p 233613
12/04/2011 38.25p 38.25p 37.25p 37.25p 971511
11/04/2011 37.75p 38.25p 37.75p 38.25p 184289
08/04/2011 38.00p 38.25p 37.50p 38.25p 869908
07/04/2011 38.00p 38.00p 37.50p 37.75p 128127
06/04/2011 38.25p 38.25p 37.75p 38.00p 1165040
05/04/2011 38.75p 38.75p 38.00p 38.00p 474352
04/04/2011 39.00p 39.00p 38.25p 38.50p 890989
01/04/2011 39.00p 39.50p 38.50p 39.00p 438286
31/03/2011 38.75p 39.00p 38.00p 39.00p 430767
30/03/2011 38.25p 38.75p 38.00p 38.75p 249824
29/03/2011 38.75p 38.75p 38.00p 38.50p 417433
28/03/2011 39.00p 39.50p 38.00p 38.75p 365660
25/03/2011 39.00p 39.00p 38.00p 38.75p 892809
24/03/2011 38.50p 39.00p 38.10p 39.00p 463453
23/03/2011 38.50p 38.50p 37.50p 38.50p 276097
22/03/2011 38.00p 38.25p 37.05p 38.25p 565109
21/03/2011 36.50p 38.00p 36.50p 37.75p 287823
18/03/2011 38.00p 38.50p 37.25p 37.50p 376581
17/03/2011 37.25p 38.50p 37.25p 38.50p 355635
16/03/2011 37.25p 38.70p 37.00p 37.25p 99019
15/03/2011 37.50p 38.75p 37.25p 37.50p 211238
14/03/2011 38.50p 39.00p 37.75p 37.75p 227306
11/03/2011 39.00p 39.00p 38.00p 38.00p 476540
10/03/2011 38.00p 39.00p 37.60p 38.50p 176941
09/03/2011 39.00p 39.00p 38.00p 38.50p 341304
08/03/2011 38.00p 39.00p 38.00p 38.50p 193341
07/03/2011 39.00p 39.00p 38.05p 38.25p 335235
04/03/2011 39.00p 39.00p 38.25p 38.75p 214296
03/03/2011 38.00p 39.00p 38.00p 39.00p 1534587
02/03/2011 39.00p 39.00p 38.05p 38.75p 227845
01/03/2011 38.50p 38.75p 38.00p 38.50p 269135
28/02/2011 38.00p 38.50p 37.25p 38.50p 361095
25/02/2011 37.75p 38.25p 37.25p 38.25p 282711
24/02/2011 38.00p 38.50p 37.35p 38.25p 622754
23/02/2011 37.25p 38.25p 37.00p 38.25p 189945
22/02/2011 38.00p 38.00p 37.00p 38.00p 224033
21/02/2011 38.00p 38.00p 36.80p 38.00p 392838
18/02/2011 38.00p 38.00p 36.85p 37.25p 238556
17/02/2011 37.00p 38.00p 36.75p 36.75p 577139
16/02/2011 37.25p 37.75p 37.00p 37.25p 750740
15/02/2011 36.75p 37.40p 36.75p 37.25p 257110
14/02/2011 37.50p 38.00p 37.45p 37.50p 162903
11/02/2011 37.50p 37.85p 37.10p 37.50p 582152
10/02/2011 37.50p 38.25p 37.50p 37.50p 161308
09/02/2011 37.75p 38.25p 37.50p 37.50p 218563
08/02/2011 38.25p 38.25p 37.50p 38.25p 142416
07/02/2011 38.50p 38.50p 37.75p 37.75p 396235
04/02/2011 38.75p 38.75p 37.85p 38.50p 78850
03/02/2011 38.50p 38.75p 37.50p 38.75p 90170
02/02/2011 39.00p 39.00p 37.75p 38.25p 237598
01/02/2011 38.00p 39.00p 37.75p 38.75p 1302999
31/01/2011 38.00p 39.00p 37.75p 37.75p 3230537
28/01/2011 38.50p 38.75p 38.00p 38.75p 1102499
27/01/2011 39.50p 39.50p 38.25p 39.00p 97756
26/01/2011 40.00p 40.00p 38.75p 38.75p 301357
25/01/2011 40.50p 40.75p 39.00p 40.00p 335329
24/01/2011 38.75p 40.50p 38.75p 39.00p 115920
21/01/2011 40.75p 40.75p 38.75p 39.75p 140022
20/01/2011 40.50p 40.50p 39.00p 39.00p 215835
19/01/2011 40.50p 40.50p 38.75p 40.00p 88406
18/01/2011 40.00p 40.50p 39.32p 40.50p 461003
17/01/2011 39.50p 40.00p 38.75p 40.00p 144152
14/01/2011 38.75p 39.50p 38.50p 39.50p 589009
13/01/2011 40.25p 40.25p 38.36p 39.00p 91642
12/01/2011 39.00p 39.00p 38.25p 39.00p 130128
11/01/2011 38.75p 39.00p 38.50p 39.00p 290589
10/01/2011 39.00p 39.00p 38.25p 38.50p 115924
07/01/2011 38.50p 39.00p 38.50p 38.50p 95714
06/01/2011 38.75p 39.00p 38.50p 38.75p 422774
05/01/2011 38.75p 39.00p 38.50p 39.00p 273465
04/01/2011 38.50p 39.50p 38.50p 38.75p 564931
31/12/2010 39.75p 39.75p 38.75p 39.00p 216270
30/12/2010 38.50p 39.50p 38.50p 39.00p 258970
29/12/2010 38.50p 39.50p 38.50p 39.00p 124810
24/12/2010 38.50p 39.50p 38.50p 39.50p 37145

*Close Price adjusted for both dividends and splits