UK Commercial Property Reit Limited (UKCM) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Commercial Property Reit Limited

Date Open High Low Close* Volume
19/04/2013 70.65p 71.00p 70.30p 71.00p 672805
18/04/2013 70.40p 70.70p 70.20p 70.70p 1044355
17/04/2013 70.30p 70.67p 70.13p 70.25p 497773
16/04/2013 70.10p 70.40p 69.90p 70.30p 571526
15/04/2013 70.20p 70.45p 70.00p 70.15p 491515
12/04/2013 69.30p 70.25p 69.30p 70.20p 781247
11/04/2013 70.25p 70.29p 69.70p 70.25p 496753
10/04/2013 69.70p 70.25p 69.40p 70.10p 1199172
09/04/2013 69.55p 69.70p 69.25p 69.60p 848432
08/04/2013 69.40p 69.50p 68.98p 69.50p 914660
05/04/2013 69.35p 69.50p 68.85p 69.50p 913427
04/04/2013 68.85p 69.45p 68.85p 69.40p 1087606
03/04/2013 69.45p 69.50p 68.90p 69.40p 595285
02/04/2013 68.90p 69.50p 68.64p 69.50p 1005468
28/03/2013 68.20p 69.50p 68.05p 69.50p 688730
27/03/2013 68.85p 69.00p 68.00p 68.55p 2667338
26/03/2013 68.75p 68.95p 68.50p 68.50p 1102865
25/03/2013 69.00p 69.73p 68.75p 68.75p 1327511
22/03/2013 69.00p 69.73p 68.80p 69.50p 614121
21/03/2013 68.00p 69.10p 68.00p 69.10p 482346
20/03/2013 68.50p 68.50p 68.00p 68.00p 631305
19/03/2013 68.65p 68.66p 68.15p 68.45p 740698
18/03/2013 68.50p 68.65p 67.75p 68.45p 963346
15/03/2013 69.60p 69.80p 67.00p 67.00p 2291413
14/03/2013 69.55p 69.75p 69.00p 69.75p 820300
13/03/2013 69.55p 69.57p 69.00p 69.55p 700142
12/03/2013 69.75p 69.75p 69.30p 69.35p 463733
11/03/2013 69.30p 69.75p 69.30p 69.75p 490035
08/03/2013 69.60p 69.70p 69.35p 69.45p 315615
07/03/2013 69.60p 69.60p 69.25p 69.55p 692623
06/03/2013 69.75p 69.75p 69.25p 69.35p 1187462
05/03/2013 69.75p 69.85p 69.35p 69.75p 453104
04/03/2013 69.75p 69.82p 69.26p 69.75p 332684
01/03/2013 69.50p 69.79p 69.35p 69.55p 1665838
28/02/2013 69.40p 69.75p 69.15p 69.75p 995821
27/02/2013 68.40p 69.40p 68.40p 69.20p 325776
26/02/2013 70.00p 70.00p 68.49p 69.30p 761768
25/02/2013 69.70p 70.00p 69.01p 69.85p 662626
22/02/2013 69.70p 69.75p 68.90p 69.40p 757612
21/02/2013 69.50p 69.70p 68.88p 69.50p 458615
20/02/2013 69.00p 69.95p 68.30p 69.70p 970056
19/02/2013 68.90p 69.00p 68.30p 68.30p 532203
18/02/2013 68.50p 69.40p 68.31p 68.60p 966281
15/02/2013 68.50p 69.40p 68.45p 69.40p 594935
14/02/2013 68.70p 69.25p 68.20p 69.25p 985470
13/02/2013 69.00p 70.90p 68.50p 68.90p 1409970
12/02/2013 69.70p 70.90p 69.30p 70.90p 1106977
11/02/2013 68.30p 69.99p 68.30p 69.55p 1395121
08/02/2013 67.50p 68.37p 67.50p 68.35p 1080603
07/02/2013 68.05p 68.19p 67.70p 68.05p 397845
06/02/2013 68.05p 68.25p 67.75p 68.00p 397284
05/02/2013 67.95p 68.05p 67.70p 68.00p 433274
04/02/2013 67.90p 68.15p 67.60p 68.00p 452576
01/02/2013 67.90p 68.15p 67.70p 68.15p 411185
31/01/2013 67.30p 68.00p 67.30p 67.90p 573731
30/01/2013 67.85p 67.87p 67.35p 67.50p 374004
29/01/2013 67.85p 67.93p 67.65p 67.70p 531001
28/01/2013 67.85p 68.00p 67.50p 67.50p 261403
25/01/2013 68.00p 68.10p 67.72p 68.00p 457286
24/01/2013 67.65p 67.85p 67.40p 67.85p 459507
23/01/2013 67.60p 67.93p 67.46p 67.60p 752673
22/01/2013 67.70p 67.79p 67.25p 67.55p 303041
21/01/2013 67.55p 67.80p 67.41p 67.60p 393999
18/01/2013 67.60p 67.87p 67.40p 67.60p 253830
17/01/2013 67.80p 67.80p 67.40p 67.45p 342472
16/01/2013 68.00p 68.00p 67.30p 67.70p 274552
15/01/2013 67.90p 67.92p 67.43p 67.90p 706950
14/01/2013 68.05p 68.10p 67.50p 67.50p 201335
11/01/2013 67.75p 68.10p 67.50p 67.85p 301880
10/01/2013 67.95p 68.09p 67.50p 67.50p 327822
09/01/2013 68.05p 68.15p 67.93p 68.10p 767448
08/01/2013 68.05p 68.25p 67.65p 68.00p 539605
07/01/2013 68.10p 68.22p 67.55p 68.20p 369588
04/01/2013 67.50p 68.16p 67.30p 68.10p 533163
03/01/2013 67.45p 67.50p 67.00p 67.50p 437105
02/01/2013 66.60p 67.50p 66.20p 67.50p 575669
31/12/2012 65.75p 66.69p 65.75p 65.80p 105952
28/12/2012 66.50p 66.70p 66.05p 66.70p 93806
27/12/2012 66.20p 66.70p 65.95p 66.70p 106420
24/12/2012 65.85p 66.62p 65.80p 66.07p 48368
21/12/2012 66.45p 66.50p 65.75p 66.00p 1166037
20/12/2012 66.20p 66.50p 65.65p 66.50p 548959
19/12/2012 66.50p 66.50p 65.70p 66.25p 484204
18/12/2012 66.50p 66.50p 66.00p 66.00p 596610
17/12/2012 66.00p 66.50p 66.00p 66.40p 624894
14/12/2012 65.70p 66.50p 65.70p 65.80p 225171
13/12/2012 66.40p 66.40p 65.70p 65.85p 235433
12/12/2012 66.50p 66.50p 65.80p 65.80p 471900
11/12/2012 66.10p 66.50p 65.85p 66.50p 275229
10/12/2012 66.30p 66.40p 65.75p 66.40p 463459
07/12/2012 65.95p 66.30p 65.50p 66.30p 367160
06/12/2012 65.10p 66.20p 65.10p 66.20p 340394
05/12/2012 65.10p 65.60p 64.55p 65.60p 358221
04/12/2012 64.70p 65.10p 64.25p 65.10p 662402
03/12/2012 65.35p 65.35p 64.25p 64.25p 426089
30/11/2012 65.25p 65.35p 64.65p 65.35p 245897
29/11/2012 65.25p 65.35p 64.62p 65.30p 398931
28/11/2012 64.60p 65.25p 64.50p 64.80p 360734
27/11/2012 64.40p 64.85p 64.25p 64.50p 211230
26/11/2012 64.80p 65.50p 64.50p 64.50p 614824
23/11/2012 65.05p 65.85p 64.45p 65.00p 322992
22/11/2012 64.30p 65.05p 64.26p 65.05p 270525
21/11/2012 65.00p 65.00p 64.25p 64.25p 980464
20/11/2012 65.35p 65.35p 64.25p 64.25p 972782
19/11/2012 65.25p 65.42p 64.47p 64.70p 899363
16/11/2012 65.50p 65.65p 65.00p 65.00p 965700
15/11/2012 65.30p 65.50p 65.20p 65.50p 338446
14/11/2012 66.30p 66.30p 65.10p 65.15p 590662
13/11/2012 66.70p 67.35p 66.61p 66.70p 514383
12/11/2012 66.55p 67.00p 66.50p 66.55p 238823
09/11/2012 67.80p 67.90p 66.20p 66.20p 658261
08/11/2012 68.25p 68.25p 67.70p 67.70p 166849
07/11/2012 68.30p 68.60p 67.56p 68.50p 786983
06/11/2012 68.20p 68.25p 67.75p 68.25p 318650
05/11/2012 68.00p 68.20p 67.80p 67.90p 270517
02/11/2012 67.00p 68.30p 67.00p 68.25p 370009
01/11/2012 66.50p 67.50p 64.94p 67.10p 4723714
31/10/2012 66.15p 66.40p 65.80p 65.85p 201452
30/10/2012 65.50p 66.15p 65.50p 66.15p 418622
29/10/2012 65.25p 65.70p 65.15p 65.65p 299785
26/10/2012 65.85p 65.90p 65.15p 65.90p 176776
25/10/2012 65.25p 65.90p 65.25p 65.90p 406466
24/10/2012 65.50p 65.90p 65.04p 65.90p 650727
23/10/2012 65.85p 65.85p 65.05p 65.20p 348264
22/10/2012 65.15p 65.75p 65.05p 65.50p 408860
19/10/2012 65.05p 65.85p 65.05p 65.35p 238810
18/10/2012 65.00p 65.70p 65.00p 65.20p 1390869
17/10/2012 65.50p 65.50p 65.20p 65.35p 494443
16/10/2012 65.50p 65.70p 65.30p 65.30p 312529
15/10/2012 66.20p 66.20p 65.30p 65.30p 567055
12/10/2012 65.95p 66.25p 65.55p 65.80p 314760
11/10/2012 65.75p 66.00p 65.60p 65.65p 335516
10/10/2012 65.95p 66.25p 65.70p 66.00p 516138
09/10/2012 66.10p 66.45p 65.95p 65.95p 539947
08/10/2012 66.85p 66.85p 65.95p 66.00p 332741
05/10/2012 66.10p 66.30p 65.95p 66.00p 313143
04/10/2012 66.20p 66.20p 65.81p 65.95p 351884
03/10/2012 66.10p 66.44p 65.75p 65.75p 306217
02/10/2012 65.50p 66.20p 65.50p 65.75p 652977
01/10/2012 65.50p 66.37p 65.50p 65.50p 400377
28/09/2012 66.15p 66.90p 65.55p 65.55p 498908
27/09/2012 67.00p 67.20p 66.00p 66.00p 374263
26/09/2012 67.00p 67.50p 66.72p 66.90p 161401
25/09/2012 67.20p 67.65p 66.50p 66.65p 481983
24/09/2012 67.00p 67.50p 66.50p 66.50p 244212
21/09/2012 67.40p 67.40p 66.52p 67.30p 1685975
20/09/2012 67.45p 67.45p 66.70p 67.20p 340158
19/09/2012 67.00p 67.50p 67.00p 67.00p 265151
18/09/2012 67.15p 67.85p 66.85p 67.00p 349010
17/09/2012 67.60p 67.60p 67.16p 67.40p 298487
14/09/2012 67.70p 67.70p 67.25p 67.50p 246782
13/09/2012 67.90p 67.90p 67.15p 67.15p 428289
12/09/2012 68.25p 68.25p 67.90p 68.15p 403704
11/09/2012 67.90p 68.10p 67.85p 67.85p 679107
10/09/2012 68.10p 68.25p 67.81p 68.00p 307887
07/09/2012 67.80p 68.35p 67.80p 68.05p 360866
06/09/2012 67.90p 68.40p 67.90p 68.00p 340608
05/09/2012 68.00p 68.25p 67.80p 68.20p 229859
04/09/2012 68.45p 68.45p 67.80p 67.80p 240527
03/09/2012 68.25p 68.45p 67.58p 68.45p 389835
31/08/2012 68.25p 68.40p 67.65p 67.65p 356939
30/08/2012 68.75p 68.75p 68.25p 68.40p 337761
29/08/2012 69.15p 69.35p 68.50p 68.50p 142411
28/08/2012 69.80p 69.80p 68.55p 68.55p 128713
24/08/2012 69.70p 69.70p 69.28p 69.30p 344403
23/08/2012 69.15p 69.90p 69.10p 69.70p 364457
22/08/2012 69.55p 69.85p 69.05p 69.80p 342915
21/08/2012 69.90p 69.90p 68.95p 69.55p 1196338
20/08/2012 69.60p 69.80p 69.50p 69.60p 415457
17/08/2012 69.50p 69.85p 69.30p 69.50p 337547
16/08/2012 69.75p 69.75p 69.25p 69.50p 151779
15/08/2012 69.25p 69.55p 69.10p 69.20p 129354
14/08/2012 69.35p 69.40p 69.00p 69.35p 329391
13/08/2012 69.40p 69.75p 68.75p 69.65p 183355
10/08/2012 69.40p 69.40p 69.05p 69.30p 211125
09/08/2012 69.00p 69.40p 68.95p 69.30p 348717
08/08/2012 69.05p 69.40p 68.88p 69.30p 983281
07/08/2012 69.90p 69.90p 69.55p 69.90p 386579
06/08/2012 70.00p 70.00p 69.43p 69.45p 358014
03/08/2012 69.80p 69.80p 69.40p 69.40p 393123
02/08/2012 70.10p 70.10p 69.50p 69.80p 413808
01/08/2012 69.80p 69.90p 69.50p 69.50p 272556
31/07/2012 70.10p 70.10p 69.50p 69.90p 493135
30/07/2012 69.50p 70.20p 69.50p 70.00p 505804
27/07/2012 69.85p 70.00p 69.45p 69.80p 361852
26/07/2012 69.95p 70.00p 69.31p 69.75p 240264
25/07/2012 69.55p 70.15p 69.20p 70.15p 513789
24/07/2012 70.30p 70.45p 69.80p 69.80p 237138
23/07/2012 70.25p 70.85p 68.50p 70.50p 332193
20/07/2012 71.00p 71.00p 70.25p 70.95p 164249
19/07/2012 70.65p 71.00p 70.59p 70.85p 378183
18/07/2012 70.85p 71.00p 70.55p 70.80p 260249
17/07/2012 71.20p 71.20p 70.50p 70.50p 369241
16/07/2012 70.70p 71.00p 70.51p 70.85p 262162
13/07/2012 70.90p 71.30p 70.70p 71.00p 336709
12/07/2012 70.70p 71.06p 70.50p 70.50p 382696
11/07/2012 71.40p 71.50p 70.70p 71.00p 571643
10/07/2012 71.30p 71.65p 70.95p 71.20p 316479
09/07/2012 70.70p 71.30p 70.70p 70.80p 369563
06/07/2012 70.70p 71.30p 70.70p 71.30p 215817

*Close Price adjusted for both dividends and splits