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
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
24/12/2009 40.00p 40.00p 38.60p 39.50p 22567
23/12/2009 40.00p 40.00p 38.75p 38.75p 330014
22/12/2009 39.75p 40.00p 38.75p 40.00p 315408
21/12/2009 40.00p 40.00p 39.00p 39.00p 236853
18/12/2009 39.50p 40.00p 38.75p 39.25p 948837
17/12/2009 39.00p 40.00p 38.17p 40.00p 158211
16/12/2009 40.00p 40.00p 38.00p 39.00p 302602
15/12/2009 39.75p 39.75p 38.25p 39.25p 230432
14/12/2009 38.00p 39.00p 38.00p 38.00p 516283
11/12/2009 36.50p 38.00p 35.85p 37.25p 376894
10/12/2009 39.00p 39.00p 35.50p 36.00p 609595
09/12/2009 39.00p 39.25p 38.00p 38.00p 594434
08/12/2009 39.75p 39.75p 38.36p 38.50p 693881
07/12/2009 39.75p 40.40p 38.75p 38.75p 213571
04/12/2009 40.75p 40.75p 39.00p 39.50p 255902
03/12/2009 40.50p 40.50p 39.00p 39.75p 580332
02/12/2009 40.75p 40.75p 39.50p 40.50p 581504
01/12/2009 40.00p 41.00p 40.00p 40.75p 435782
30/11/2009 40.00p 41.40p 38.75p 40.25p 307283
27/11/2009 38.50p 41.75p 38.50p 39.50p 978040
26/11/2009 41.75p 42.00p 37.00p 37.00p 907699
25/11/2009 41.00p 41.50p 40.25p 40.25p 258041
24/11/2009 42.75p 42.75p 41.00p 41.00p 400101
23/11/2009 41.50p 42.75p 41.25p 42.50p 113130
20/11/2009 42.00p 44.39p 40.75p 40.75p 305359
19/11/2009 45.50p 45.64p 43.00p 43.00p 187753
18/11/2009 42.75p 45.25p 41.85p 44.75p 371571
17/11/2009 41.50p 43.00p 41.35p 43.00p 727845
16/11/2009 41.75p 42.00p 40.75p 41.25p 223784
13/11/2009 40.00p 42.00p 40.00p 42.00p 51086
12/11/2009 41.50p 41.75p 39.75p 40.50p 481023
11/11/2009 40.50p 41.75p 39.75p 41.75p 472828
10/11/2009 41.50p 41.50p 39.25p 40.00p 209792
09/11/2009 43.00p 44.00p 40.00p 41.75p 180902
06/11/2009 44.00p 44.00p 41.25p 41.50p 730781
05/11/2009 44.00p 45.25p 43.00p 44.50p 800011
04/11/2009 43.25p 44.75p 42.75p 44.75p 422767
03/11/2009 43.50p 44.00p 43.25p 43.25p 411848
02/11/2009 44.00p 44.00p 43.50p 43.50p 262275
30/10/2009 43.00p 44.50p 43.00p 44.50p 229567
29/10/2009 42.50p 44.25p 42.00p 43.00p 230059
28/10/2009 43.25p 44.25p 41.75p 42.25p 413614
27/10/2009 43.00p 43.25p 41.00p 41.75p 471002
26/10/2009 41.50p 42.50p 41.50p 41.75p 60400
23/10/2009 40.25p 44.00p 40.00p 43.00p 356114
22/10/2009 42.00p 42.00p 40.00p 40.25p 377028
21/10/2009 41.75p 42.75p 39.25p 42.25p 308572
20/10/2009 41.00p 41.50p 40.00p 40.00p 135866
19/10/2009 39.50p 41.50p 38.75p 41.50p 515632
16/10/2009 39.25p 39.25p 38.50p 39.25p 1220578
15/10/2009 40.25p 40.25p 38.75p 39.50p 760052
14/10/2009 38.50p 39.75p 38.50p 39.75p 1673033
13/10/2009 40.50p 40.50p 38.00p 38.00p 477741
12/10/2009 39.50p 40.50p 39.50p 40.25p 741015
09/10/2009 40.75p 40.75p 39.50p 40.25p 672106
08/10/2009 41.00p 41.75p 40.75p 41.50p 643197
07/10/2009 42.25p 42.25p 41.00p 41.75p 468855
06/10/2009 43.75p 43.75p 41.75p 42.75p 602341
05/10/2009 43.00p 44.00p 42.50p 43.75p 915306
02/10/2009 43.00p 43.50p 42.75p 42.75p 231199
01/10/2009 44.50p 44.50p 43.50p 44.00p 1533583
30/09/2009 42.75p 44.00p 42.25p 44.00p 1300217
29/09/2009 41.75p 42.75p 40.25p 42.75p 417068
28/09/2009 41.00p 41.75p 40.00p 41.75p 90545
25/09/2009 41.00p 42.00p 41.00p 41.00p 343117
24/09/2009 42.75p 42.75p 41.50p 41.50p 511583
23/09/2009 42.75p 42.75p 41.25p 41.25p 800482
22/09/2009 42.00p 43.00p 41.25p 43.00p 352134
21/09/2009 43.00p 43.00p 39.50p 41.75p 488561

*Close Price adjusted for both dividends and splits