Warehouse Reit (WHR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warehouse Reit

Date Open High Low Close* Volume
07/12/2020 116.00p 117.50p 116.00p 116.50p 849894
04/12/2020 116.00p 117.50p 115.50p 116.50p 1114216
03/12/2020 116.00p 116.50p 115.00p 116.00p 422762
02/12/2020 116.50p 117.00p 114.50p 116.00p 544615
01/12/2020 119.00p 119.00p 115.00p 116.00p 739628
30/11/2020 119.00p 119.00p 117.00p 117.00p 1286684
27/11/2020 120.00p 120.47p 118.00p 118.50p 511548
26/11/2020 121.00p 121.50p 119.00p 119.50p 621384
25/11/2020 122.00p 123.00p 120.50p 121.00p 640747
24/11/2020 119.50p 122.00p 119.00p 122.00p 957145
23/11/2020 119.00p 121.00p 118.00p 120.00p 826066
20/11/2020 116.00p 119.00p 115.41p 118.50p 832615
19/11/2020 115.00p 115.85p 113.00p 115.50p 691188
18/11/2020 114.00p 115.50p 113.16p 113.50p 1780716
17/11/2020 115.00p 115.00p 112.90p 113.50p 518543
16/11/2020 112.50p 115.00p 112.50p 114.50p 1032419
13/11/2020 112.00p 114.50p 112.00p 114.00p 1035761
12/11/2020 115.00p 115.00p 112.00p 112.50p 1335172
11/11/2020 113.50p 115.00p 113.00p 113.00p 879913
10/11/2020 113.50p 115.50p 113.50p 113.50p 1000159
09/11/2020 114.50p 116.00p 113.50p 115.00p 1160786
06/11/2020 114.50p 115.50p 113.50p 113.50p 565195
05/11/2020 113.00p 115.00p 111.50p 115.00p 454949
04/11/2020 110.50p 113.00p 110.50p 112.50p 521470
03/11/2020 109.00p 112.00p 109.00p 110.50p 2281349
02/11/2020 106.00p 108.00p 105.50p 107.50p 351948
30/10/2020 104.50p 107.50p 104.00p 107.00p 504337
29/10/2020 108.00p 109.00p 105.00p 105.00p 466852
28/10/2020 108.00p 109.00p 107.50p 107.50p 371096
27/10/2020 109.50p 109.50p 108.00p 109.00p 329786
26/10/2020 110.00p 110.00p 108.00p 108.00p 214451
23/10/2020 110.00p 110.00p 108.50p 109.00p 671392
22/10/2020 108.50p 110.00p 108.00p 109.50p 259624
21/10/2020 109.50p 110.00p 108.18p 109.00p 398080
20/10/2020 108.50p 109.50p 108.00p 108.00p 340565
19/10/2020 110.00p 110.00p 108.00p 108.00p 233942
16/10/2020 111.00p 111.00p 108.50p 109.00p 598820
15/10/2020 111.00p 111.00p 109.64p 110.50p 543689
14/10/2020 111.00p 111.00p 109.50p 110.50p 1459684
13/10/2020 110.00p 111.00p 110.00p 110.00p 434134
12/10/2020 110.00p 111.00p 110.00p 111.00p 258653
09/10/2020 111.00p 111.00p 110.50p 111.00p 397405
08/10/2020 110.50p 111.00p 109.00p 111.00p 531729
07/10/2020 110.50p 111.00p 110.00p 110.00p 322458
06/10/2020 110.50p 111.00p 109.00p 111.00p 661036
05/10/2020 111.00p 111.00p 110.00p 111.00p 314636
02/10/2020 111.00p 111.00p 109.50p 110.50p 610986
01/10/2020 111.00p 111.00p 110.00p 111.00p 426315
30/09/2020 110.50p 111.00p 110.00p 111.00p 1328073
29/09/2020 111.00p 111.00p 110.00p 111.00p 739630
28/09/2020 110.50p 111.00p 110.00p 111.00p 766147
25/09/2020 111.00p 111.00p 109.00p 109.50p 370491
24/09/2020 109.00p 110.50p 108.50p 110.50p 831983
23/09/2020 110.00p 110.50p 109.00p 109.00p 349595
22/09/2020 110.00p 110.50p 108.50p 109.00p 476155
21/09/2020 111.00p 111.50p 108.16p 110.00p 1114685
18/09/2020 111.50p 111.50p 110.50p 111.00p 359109
17/09/2020 111.50p 111.50p 110.50p 111.00p 414614
16/09/2020 111.00p 112.00p 109.50p 111.50p 1402917
15/09/2020 112.00p 112.00p 109.00p 110.50p 377010
14/09/2020 110.00p 112.00p 109.00p 110.00p 282511
11/09/2020 113.00p 113.50p 110.00p 110.00p 965122
10/09/2020 112.50p 115.00p 110.50p 112.00p 386067
09/09/2020 114.00p 114.00p 112.50p 113.00p 322009
08/09/2020 114.50p 116.00p 112.50p 113.50p 765208
07/09/2020 113.00p 115.00p 113.00p 114.50p 157145
04/09/2020 113.00p 114.50p 113.00p 114.00p 312772
03/09/2020 114.50p 115.00p 113.50p 114.50p 1443642
02/09/2020 113.50p 115.00p 113.00p 114.50p 303872
01/09/2020 112.50p 115.00p 112.00p 114.00p 373958
28/08/2020 114.00p 116.13p 113.00p 113.00p 874947
27/08/2020 114.50p 115.50p 113.25p 114.00p 295811
26/08/2020 114.50p 116.50p 113.90p 116.00p 761588
25/08/2020 114.00p 115.50p 114.00p 114.50p 858628
24/08/2020 116.00p 116.00p 113.00p 114.50p 533704
21/08/2020 114.00p 116.00p 114.00p 115.50p 568648
20/08/2020 114.00p 115.50p 114.00p 115.00p 185825
19/08/2020 114.00p 115.51p 114.00p 114.00p 712700
18/08/2020 115.50p 115.50p 114.00p 115.00p 262432
17/08/2020 113.50p 115.50p 113.50p 115.00p 287774
14/08/2020 115.00p 115.00p 112.50p 114.50p 210085
13/08/2020 114.50p 115.00p 112.50p 114.50p 290402
12/08/2020 114.50p 115.00p 112.50p 114.00p 251829
11/08/2020 112.50p 115.00p 112.50p 114.50p 241334
10/08/2020 113.00p 115.50p 112.00p 114.00p 559562
07/08/2020 110.00p 114.50p 110.00p 112.00p 613017
06/08/2020 109.00p 110.11p 108.50p 110.00p 278649
05/08/2020 111.00p 111.00p 108.00p 110.00p 356052
04/08/2020 110.50p 110.50p 107.50p 110.00p 478040
03/08/2020 110.50p 110.50p 108.81p 110.50p 595365
31/07/2020 109.50p 111.00p 108.55p 110.00p 605386
30/07/2020 109.50p 110.00p 108.50p 110.00p 468771
29/07/2020 109.50p 110.00p 107.00p 109.50p 513880
28/07/2020 107.50p 109.50p 107.00p 107.50p 387682
27/07/2020 109.50p 110.50p 108.00p 108.50p 580312
24/07/2020 109.00p 110.50p 108.50p 109.50p 458541
23/07/2020 109.00p 111.50p 109.00p 110.00p 634242
22/07/2020 112.00p 112.00p 109.50p 110.00p 628875
21/07/2020 110.50p 112.00p 109.50p 110.00p 842896
20/07/2020 109.00p 110.50p 109.00p 109.50p 340411
17/07/2020 109.00p 111.00p 109.00p 110.00p 663486
16/07/2020 108.00p 110.50p 108.00p 109.50p 1063483
15/07/2020 109.00p 110.00p 108.50p 108.50p 865902
14/07/2020 109.00p 109.50p 107.50p 109.50p 594588
13/07/2020 110.00p 110.02p 108.50p 109.50p 1800717
10/07/2020 106.50p 109.50p 106.00p 109.00p 1127130
09/07/2020 108.50p 109.00p 106.00p 106.50p 1610951
08/07/2020 108.00p 110.00p 106.00p 106.00p 2484756
07/07/2020 111.00p 111.00p 101.00p 109.50p 1378749
06/07/2020 112.00p 112.00p 108.50p 110.00p 645023
03/07/2020 111.00p 113.00p 110.00p 110.50p 1252898
02/07/2020 112.00p 112.00p 110.00p 111.00p 1576839
01/07/2020 110.50p 112.00p 109.38p 111.00p 1210356
30/06/2020 110.00p 111.00p 108.50p 110.00p 1139939
29/06/2020 110.50p 110.50p 108.50p 109.50p 514249
26/06/2020 110.50p 110.50p 108.50p 109.00p 410882
25/06/2020 110.50p 110.50p 108.00p 110.00p 388399
24/06/2020 110.50p 110.50p 107.00p 107.00p 664351
23/06/2020 112.00p 112.00p 109.00p 109.00p 415044
22/06/2020 110.00p 112.50p 108.50p 109.00p 626122
19/06/2020 111.50p 112.50p 109.00p 109.00p 1377958
18/06/2020 110.00p 111.50p 108.74p 111.50p 724831
17/06/2020 111.00p 115.00p 110.00p 111.50p 425570
16/06/2020 112.50p 115.50p 110.35p 111.50p 327076
15/06/2020 112.50p 112.50p 106.80p 110.50p 492718
12/06/2020 111.00p 113.00p 109.50p 110.00p 344193
11/06/2020 111.00p 111.50p 108.00p 110.00p 498569
10/06/2020 116.00p 116.00p 110.00p 110.50p 409142
09/06/2020 118.00p 118.50p 113.50p 114.00p 288399
08/06/2020 116.00p 118.00p 113.50p 116.00p 606764
05/06/2020 117.50p 117.50p 113.00p 115.50p 400829
04/06/2020 115.50p 116.00p 112.85p 114.50p 244035
03/06/2020 114.50p 116.50p 110.00p 114.50p 620701
02/06/2020 113.50p 114.50p 110.40p 110.50p 541881
01/06/2020 116.00p 116.00p 111.00p 111.00p 205521
29/05/2020 119.50p 119.50p 112.50p 112.50p 5717650
28/05/2020 116.00p 122.00p 115.00p 115.50p 838456
27/05/2020 114.00p 118.00p 113.37p 116.00p 1388827
26/05/2020 112.00p 114.00p 109.00p 114.00p 563875
22/05/2020 106.50p 112.00p 106.50p 110.00p 459587
21/05/2020 106.50p 111.00p 106.00p 109.00p 395908
20/05/2020 107.50p 111.00p 106.50p 108.00p 781753
19/05/2020 100.50p 110.00p 100.50p 108.50p 699826
18/05/2020 100.50p 105.00p 99.75p 105.00p 362691
15/05/2020 99.80p 102.00p 99.55p 100.50p 377770
14/05/2020 100.50p 101.60p 98.60p 99.80p 613227
13/05/2020 101.50p 105.00p 101.00p 101.50p 625663
12/05/2020 100.00p 105.50p 100.00p 102.50p 417651
11/05/2020 98.00p 102.00p 97.77p 99.60p 1012885
07/05/2020 99.00p 99.00p 96.80p 98.00p 442012
06/05/2020 98.00p 98.19p 95.00p 98.00p 318715
05/05/2020 93.20p 98.49p 93.20p 97.80p 929645
04/05/2020 95.20p 96.83p 93.20p 93.20p 340003
01/05/2020 99.80p 99.80p 95.20p 96.40p 151990
30/04/2020 99.00p 99.00p 97.00p 98.00p 304586
29/04/2020 98.00p 98.29p 96.65p 98.00p 357527
28/04/2020 99.00p 99.40p 96.20p 97.80p 558429
27/04/2020 98.00p 99.80p 95.20p 99.00p 1190896
24/04/2020 99.00p 99.00p 94.00p 95.40p 247973
23/04/2020 99.00p 99.00p 94.20p 96.00p 757722
22/04/2020 98.00p 98.00p 94.74p 95.00p 2247468
21/04/2020 98.00p 99.00p 94.16p 94.60p 615440
20/04/2020 94.20p 98.00p 94.20p 98.00p 262388
17/04/2020 98.00p 98.60p 95.20p 95.80p 475003
16/04/2020 94.40p 97.80p 94.40p 95.40p 282592
15/04/2020 96.00p 98.27p 94.40p 94.40p 278732
14/04/2020 99.80p 99.80p 96.20p 98.60p 731068
09/04/2020 94.00p 100.00p 91.09p 99.00p 982290
08/04/2020 90.60p 96.00p 89.13p 95.20p 2717731
07/04/2020 91.00p 91.69p 89.40p 91.00p 934855
06/04/2020 91.00p 91.52p 88.00p 89.60p 301828
03/04/2020 91.80p 91.80p 87.40p 87.40p 338841
02/04/2020 92.00p 92.00p 88.69p 89.00p 817639
01/04/2020 91.60p 91.80p 89.00p 89.40p 303453
31/03/2020 89.00p 92.00p 86.80p 91.60p 985593
30/03/2020 90.00p 90.00p 85.80p 89.00p 621540
27/03/2020 90.80p 90.80p 86.00p 87.60p 319708
26/03/2020 90.00p 93.00p 84.00p 90.00p 754902
25/03/2020 84.20p 91.00p 84.17p 88.40p 649480
24/03/2020 83.00p 84.00p 79.96p 81.40p 468123
23/03/2020 82.00p 82.00p 76.00p 80.20p 638973
20/03/2020 74.00p 84.61p 72.50p 82.20p 689016
19/03/2020 79.00p 80.07p 69.00p 70.40p 578220
18/03/2020 87.60p 91.40p 80.40p 80.40p 755974
17/03/2020 92.00p 93.17p 85.00p 89.20p 970714
16/03/2020 100.00p 100.57p 88.12p 92.00p 1578600
13/03/2020 102.00p 106.00p 100.00p 102.50p 915510
12/03/2020 109.00p 109.00p 99.75p 102.50p 1036745
11/03/2020 110.00p 111.00p 109.00p 110.00p 415406
10/03/2020 110.00p 110.50p 108.50p 110.00p 502971
09/03/2020 108.00p 109.50p 105.51p 108.50p 550274
06/03/2020 112.00p 112.50p 111.00p 111.50p 254021
05/03/2020 113.50p 113.50p 111.00p 113.00p 483821
04/03/2020 113.00p 113.00p 111.51p 113.00p 283077
03/03/2020 111.51p 113.00p 110.51p 113.00p 289478
02/03/2020 108.52p 111.51p 108.52p 111.51p 508506
28/02/2020 110.51p 110.51p 105.04p 109.52p 2790162
27/02/2020 113.50p 114.49p 110.01p 113.00p 776045
26/02/2020 113.50p 115.49p 112.50p 115.49p 360145
25/02/2020 114.99p 115.19p 113.00p 113.00p 97385

*Close Price adjusted for both dividends and splits