Aew UK Reit (AEWU) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aew UK Reit

Date Open High Low Close* Volume
22/12/2017 99.37p 99.70p 99.01p 99.37p 41292
21/12/2017 99.50p 99.50p 99.01p 99.37p 95256
20/12/2017 99.50p 100.00p 99.00p 99.50p 121929
19/12/2017 99.37p 99.50p 99.01p 99.50p 35577
18/12/2017 99.37p 99.37p 99.01p 99.37p 92322
15/12/2017 99.50p 99.75p 99.01p 99.37p 29430
14/12/2017 99.50p 100.00p 99.00p 99.50p 92605
13/12/2017 101.00p 101.50p 100.53p 101.00p 80020
12/12/2017 101.00p 101.00p 100.53p 101.00p 87678
11/12/2017 101.00p 101.50p 100.52p 100.75p 49237
08/12/2017 100.75p 101.00p 100.50p 101.00p 178215
07/12/2017 100.75p 101.00p 100.50p 100.75p 55773
06/12/2017 100.75p 101.00p 100.50p 100.75p 85668
05/12/2017 100.75p 100.75p 100.50p 100.75p 104290
04/12/2017 100.75p 100.75p 100.50p 100.75p 104847
01/12/2017 101.13p 101.25p 100.50p 100.75p 116775
30/11/2017 101.13p 101.13p 100.75p 101.13p 9540
29/11/2017 101.50p 101.50p 100.00p 101.25p 208267
28/11/2017 101.50p 101.50p 100.00p 101.50p 240655
27/11/2017 101.50p 101.50p 101.00p 101.50p 74733
24/11/2017 101.50p 101.50p 100.00p 101.50p 4074572
23/11/2017 101.50p 102.00p 101.00p 101.50p 72196
22/11/2017 101.50p 101.50p 101.00p 101.50p 75586
21/11/2017 101.50p 101.50p 101.12p 101.50p 68593
20/11/2017 101.50p 101.89p 101.03p 101.50p 88819
17/11/2017 101.50p 101.87p 101.11p 101.50p 95887
16/11/2017 101.63p 101.89p 101.10p 101.50p 323591
15/11/2017 101.63p 101.87p 101.33p 101.63p 263145
14/11/2017 101.63p 101.63p 101.33p 101.63p 162082
13/11/2017 101.50p 101.66p 101.32p 101.63p 524388
10/11/2017 101.50p 101.82p 101.21p 101.50p 394443
09/11/2017 101.50p 101.82p 101.10p 101.50p 318338
08/11/2017 101.50p 102.00p 101.36p 101.50p 380754
07/11/2017 101.50p 102.00p 101.30p 101.50p 700188
06/11/2017 101.13p 101.87p 100.83p 101.50p 1107336
03/11/2017 101.00p 101.50p 100.56p 101.13p 987496
02/11/2017 101.00p 101.39p 100.55p 101.00p 152736
01/11/2017 101.50p 101.50p 100.51p 101.00p 116784
31/10/2017 101.50p 101.50p 101.00p 101.50p 176186
30/10/2017 101.50p 101.50p 101.00p 101.50p 196917
27/10/2017 101.50p 102.00p 101.00p 101.50p 154617
26/10/2017 101.37p 101.50p 101.00p 101.50p 195250
25/10/2017 101.37p 101.37p 101.00p 101.37p 166922
24/10/2017 101.37p 101.37p 101.00p 101.37p 241503
23/10/2017 101.37p 101.69p 101.00p 101.37p 205640
20/10/2017 101.37p 101.37p 100.50p 101.37p 201156
19/10/2017 101.37p 101.37p 101.00p 101.37p 48067
18/10/2017 101.37p 101.40p 101.06p 101.37p 67784
17/10/2017 101.37p 101.59p 101.37p 101.37p 131624
16/10/2017 101.37p 101.64p 101.07p 101.37p 118052
13/10/2017 101.37p 101.37p 101.37p 101.37p 80992
12/10/2017 101.37p 101.37p 101.37p 101.37p 91336
11/10/2017 101.37p 101.37p 101.37p 101.37p 257203
10/10/2017 101.37p 101.37p 101.37p 101.37p 253993
09/10/2017 101.37p 101.37p 101.37p 101.37p 754871
06/10/2017 101.37p 101.37p 101.37p 101.37p 170054
05/10/2017 101.37p 101.37p 101.37p 101.37p 161217
04/10/2017 101.37p 101.37p 101.37p 101.37p 52351
03/10/2017 101.37p 101.37p 101.37p 101.37p 167336
02/10/2017 101.37p 101.37p 101.37p 101.37p 153262
29/09/2017 101.37p 101.50p 101.37p 101.37p 46430
28/09/2017 101.37p 101.50p 101.37p 101.37p 90926
27/09/2017 101.37p 101.50p 101.37p 101.50p 105000
26/09/2017 101.50p 101.50p 101.00p 101.00p 9367
25/09/2017 101.50p 101.50p 101.50p 101.50p 129387
22/09/2017 101.50p 101.50p 101.50p 101.50p 158349
21/09/2017 101.50p 101.50p 101.25p 101.50p 1
20/09/2017 101.50p 101.50p 101.25p 101.25p 999
19/09/2017 101.50p 101.50p 101.50p 101.50p 53747
18/09/2017 101.50p 101.50p 101.50p 101.50p 71238
15/09/2017 101.50p 101.50p 101.50p 101.50p 112752
14/09/2017 101.50p 101.50p 101.50p 101.50p 20562
13/09/2017 101.50p 101.50p 101.50p 101.50p 35260
12/09/2017 101.50p 101.50p 101.50p 101.50p 32795
11/09/2017 101.50p 101.50p 101.50p 101.50p 40302
08/09/2017 101.50p 101.50p 101.50p 101.50p 137595
07/09/2017 101.50p 102.87p 101.50p 101.50p 42882
06/09/2017 102.87p 102.87p 102.87p 102.87p 30069
05/09/2017 102.75p 102.87p 102.50p 102.87p 94626
04/09/2017 102.50p 102.50p 102.50p 102.50p 151696
01/09/2017 102.50p 102.63p 102.37p 102.50p 148515
31/08/2017 102.37p 102.37p 102.37p 102.37p 110740
30/08/2017 102.37p 102.37p 102.37p 102.37p 90989
29/08/2017 102.37p 102.37p 102.37p 102.37p 57598
25/08/2017 102.37p 102.37p 102.37p 102.37p 134315
24/08/2017 102.37p 102.37p 102.37p 102.37p 235864
23/08/2017 102.37p 102.37p 102.37p 102.37p 120637
22/08/2017 102.37p 102.37p 102.37p 102.37p 108821
21/08/2017 102.37p 102.37p 102.37p 102.37p 54217
18/08/2017 102.37p 102.37p 102.37p 102.37p 115464
17/08/2017 102.37p 102.37p 102.37p 102.37p 173960
16/08/2017 102.37p 102.37p 102.37p 102.37p 56816
15/08/2017 102.37p 102.37p 102.37p 102.37p 117471
14/08/2017 102.37p 102.37p 102.37p 102.37p 166326
11/08/2017 102.37p 102.37p 102.37p 102.37p 52755
10/08/2017 102.37p 102.37p 102.37p 102.37p 137201
09/08/2017 102.37p 102.37p 102.37p 102.37p 79539
08/08/2017 102.37p 102.37p 102.37p 102.37p 113575
07/08/2017 102.37p 102.37p 102.37p 102.37p 80537
04/08/2017 102.37p 102.37p 102.37p 102.37p 23344
03/08/2017 102.37p 102.37p 102.37p 102.37p 39698
02/08/2017 102.37p 102.50p 102.37p 102.37p 18261
01/08/2017 102.37p 102.75p 102.37p 102.37p 42000
31/07/2017 102.50p 102.50p 102.37p 102.37p 127408
28/07/2017 102.50p 102.50p 102.50p 102.50p 140861
27/07/2017 102.50p 102.50p 102.50p 102.50p 85988
26/07/2017 102.50p 102.50p 102.50p 102.50p 184821
25/07/2017 102.50p 102.50p 102.50p 102.50p 62834
24/07/2017 102.50p 102.50p 102.50p 102.50p 139799
21/07/2017 102.50p 102.50p 102.50p 102.50p 113049
20/07/2017 102.50p 102.75p 102.50p 102.50p 1000
19/07/2017 102.50p 102.50p 102.50p 102.50p 106778
18/07/2017 102.50p 102.50p 102.50p 102.50p 198720
17/07/2017 102.50p 102.50p 102.50p 102.50p 44880
14/07/2017 102.50p 102.50p 102.50p 102.50p 79201
13/07/2017 102.50p 102.50p 102.50p 102.50p 29734
12/07/2017 102.50p 102.50p 102.50p 102.50p 57267
11/07/2017 102.50p 102.50p 102.50p 102.50p 3001327
10/07/2017 102.50p 102.50p 102.50p 102.50p 63732
07/07/2017 102.50p 102.50p 102.50p 102.50p 178683
06/07/2017 102.50p 103.00p 102.50p 102.50p 3000
05/07/2017 102.50p 102.50p 102.50p 102.50p 106420
04/07/2017 102.50p 102.50p 102.50p 102.50p 242827
03/07/2017 102.50p 102.50p 102.50p 102.50p 102633
30/06/2017 102.25p 102.50p 102.25p 102.50p 67637
29/06/2017 102.00p 102.25p 102.00p 102.25p 177015
28/06/2017 102.13p 102.13p 102.00p 102.00p 147494
27/06/2017 102.13p 102.13p 102.13p 102.13p 102510
26/06/2017 101.87p 102.13p 101.87p 102.13p 169114
23/06/2017 101.87p 101.87p 101.87p 101.87p 123219
22/06/2017 102.37p 102.37p 101.87p 101.87p 0
21/06/2017 102.37p 102.37p 102.37p 102.37p 0
20/06/2017 102.37p 102.37p 102.37p 102.37p 0
19/06/2017 102.50p 102.50p 102.37p 102.37p 0
16/06/2017 102.37p 102.75p 102.30p 102.50p 137012
15/06/2017 102.25p 102.75p 102.25p 102.37p 229364
14/06/2017 102.25p 103.50p 102.25p 102.37p 152128
13/06/2017 101.50p 102.50p 101.50p 102.25p 285226
12/06/2017 101.00p 102.00p 101.00p 101.50p 165437
09/06/2017 102.13p 102.13p 100.32p 101.00p 40391
08/06/2017 101.75p 103.00p 101.75p 102.25p 124110
07/06/2017 103.63p 104.50p 102.75p 103.75p 123983
06/06/2017 104.25p 104.50p 103.75p 103.75p 213826
05/06/2017 104.00p 104.50p 103.85p 104.25p 123505
02/06/2017 103.75p 104.50p 103.50p 104.00p 242039
01/06/2017 103.75p 104.40p 103.50p 103.75p 70904
31/05/2017 103.75p 104.35p 103.52p 103.75p 204056
30/05/2017 103.75p 104.40p 103.50p 103.75p 195505
26/05/2017 103.75p 104.45p 103.50p 103.75p 152936
25/05/2017 102.75p 104.50p 102.75p 103.75p 225752
24/05/2017 102.00p 103.00p 102.00p 102.50p 164507
23/05/2017 102.00p 102.50p 102.00p 102.13p 162110
22/05/2017 101.87p 102.75p 101.87p 102.13p 400355
19/05/2017 101.63p 102.50p 101.11p 102.00p 109237
18/05/2017 101.87p 102.24p 101.00p 101.25p 157589
17/05/2017 101.75p 102.25p 101.58p 102.00p 111508
16/05/2017 101.25p 102.20p 101.00p 101.75p 105420
15/05/2017 101.37p 102.00p 100.75p 101.25p 317080
12/05/2017 102.00p 102.07p 100.76p 101.37p 222010
11/05/2017 102.00p 102.24p 101.50p 102.00p 204380
10/05/2017 100.37p 102.25p 100.05p 101.87p 1275732
09/05/2017 100.25p 100.74p 100.00p 100.50p 403014
08/05/2017 100.25p 100.60p 100.00p 100.25p 371244
05/05/2017 100.25p 100.60p 99.75p 100.25p 118168
04/05/2017 100.13p 100.75p 99.25p 100.25p 504921
03/05/2017 100.13p 100.93p 99.56p 100.13p 163223
02/05/2017 100.13p 100.80p 99.25p 100.13p 127546
28/04/2017 100.13p 100.56p 99.56p 100.13p 101484
27/04/2017 100.13p 100.56p 99.50p 100.13p 227933
26/04/2017 100.00p 100.75p 99.56p 100.13p 183513
25/04/2017 100.00p 100.50p 99.00p 100.00p 47909
24/04/2017 100.25p 100.60p 99.44p 100.00p 282153
21/04/2017 100.25p 100.63p 99.66p 100.25p 167149
20/04/2017 100.50p 100.85p 100.06p 100.50p 70068
19/04/2017 100.50p 100.99p 100.06p 100.50p 198047
18/04/2017 100.50p 101.00p 100.06p 100.50p 292871
13/04/2017 100.00p 101.00p 99.50p 100.50p 105698
12/04/2017 99.50p 100.49p 99.50p 100.00p 126389
11/04/2017 99.25p 100.00p 98.66p 99.50p 250266
10/04/2017 99.25p 100.00p 99.25p 99.25p 112137
07/04/2017 99.00p 100.00p 98.25p 99.25p 63705
06/04/2017 98.87p 99.41p 98.22p 99.00p 33934
05/04/2017 98.75p 99.29p 98.75p 98.87p 29981
04/04/2017 97.75p 99.20p 97.55p 98.75p 301527
03/04/2017 97.75p 98.22p 97.75p 97.75p 25958
31/03/2017 97.75p 98.34p 97.20p 97.75p 163897
30/03/2017 97.75p 98.35p 97.00p 97.75p 87679
29/03/2017 97.75p 98.49p 97.00p 97.75p 232393
28/03/2017 97.75p 98.42p 97.57p 97.75p 96804
27/03/2017 97.75p 98.42p 97.55p 97.75p 53092
24/03/2017 97.75p 98.42p 97.51p 97.75p 101264
23/03/2017 97.75p 98.42p 97.38p 97.75p 106724
22/03/2017 97.75p 98.42p 97.35p 97.75p 296740
21/03/2017 97.75p 98.75p 97.50p 97.75p 321736
20/03/2017 97.50p 98.43p 97.23p 97.75p 329881
17/03/2017 97.50p 97.99p 97.15p 97.50p 89441
16/03/2017 97.50p 97.87p 97.00p 97.50p 147428
15/03/2017 97.75p 98.00p 97.00p 97.50p 118612
14/03/2017 98.00p 98.12p 97.00p 98.00p 40000
13/03/2017 97.75p 98.49p 97.02p 98.00p 265419

*Close Price adjusted for both dividends and splits