PRS Reit (The) (PRSR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PRS Reit (The)

Date Open High Low Close* Volume
09/08/2019 90.00p 90.12p 89.00p 90.00p 304842
08/08/2019 90.50p 91.00p 89.00p 90.00p 105504
07/08/2019 92.00p 93.00p 91.00p 92.00p 78957
06/08/2019 92.50p 93.00p 91.00p 92.00p 63972
05/08/2019 94.00p 94.00p 91.00p 92.00p 513448
02/08/2019 95.00p 95.00p 93.00p 94.00p 41530
01/08/2019 95.00p 96.00p 94.00p 95.00p 130955
31/07/2019 94.50p 95.00p 94.00p 94.50p 79880
30/07/2019 95.00p 95.00p 94.00p 94.50p 11238
29/07/2019 95.00p 96.00p 94.00p 95.00p 32251
26/07/2019 95.00p 96.00p 94.00p 95.00p 219526
25/07/2019 95.50p 95.50p 94.00p 95.00p 39005
24/07/2019 96.00p 96.00p 95.00p 95.50p 255968
23/07/2019 96.00p 96.00p 95.00p 96.00p 132662
22/07/2019 97.00p 97.00p 95.11p 96.00p 332586
19/07/2019 97.00p 97.00p 96.00p 97.00p 47536
18/07/2019 97.00p 97.00p 96.00p 96.40p 61024
17/07/2019 97.20p 98.00p 96.40p 97.00p 72189
16/07/2019 97.20p 97.25p 96.40p 97.20p 20234
15/07/2019 97.20p 97.75p 96.40p 97.20p 100660
12/07/2019 97.20p 97.20p 96.40p 97.20p 107826
11/07/2019 97.20p 97.20p 96.40p 97.20p 223971
10/07/2019 97.20p 97.20p 97.11p 97.20p 36069
09/07/2019 97.20p 98.00p 97.11p 97.20p 832782
08/07/2019 97.20p 98.00p 96.40p 97.20p 61833
05/07/2019 97.20p 97.80p 96.40p 97.20p 10875
04/07/2019 96.80p 98.00p 96.40p 97.20p 28581
03/07/2019 96.50p 97.00p 96.00p 96.50p 151621
02/07/2019 95.90p 97.00p 95.25p 96.50p 67771
01/07/2019 94.00p 96.80p 94.00p 95.90p 205764
28/06/2019 94.00p 95.00p 93.00p 94.00p 220009
27/06/2019 94.00p 95.00p 92.00p 92.00p 918901
26/06/2019 93.00p 95.00p 93.00p 94.00p 206322
25/06/2019 93.00p 94.00p 92.00p 93.00p 53580
24/06/2019 92.70p 94.00p 92.00p 94.00p 145997
21/06/2019 92.70p 93.30p 92.00p 92.60p 925619
20/06/2019 92.40p 93.40p 92.00p 92.70p 164713
19/06/2019 92.00p 93.38p 91.50p 92.40p 105368
18/06/2019 91.00p 92.01p 90.51p 92.00p 719011
17/06/2019 93.00p 93.00p 90.00p 91.00p 672595
14/06/2019 93.40p 93.64p 92.00p 93.00p 269581
13/06/2019 94.20p 94.20p 93.00p 93.40p 176237
12/06/2019 94.40p 95.00p 93.40p 94.20p 112413
11/06/2019 95.20p 95.40p 93.60p 94.40p 132095
10/06/2019 95.30p 96.00p 94.40p 95.20p 65172
07/06/2019 96.10p 96.40p 94.60p 95.30p 82157
06/06/2019 97.00p 97.80p 96.00p 96.10p 215654
05/06/2019 97.60p 97.74p 96.63p 97.00p 474188
04/06/2019 98.50p 98.50p 97.21p 97.60p 97210
03/06/2019 98.60p 98.79p 98.20p 98.60p 151223
31/05/2019 98.60p 98.79p 98.20p 98.60p 36286
30/05/2019 98.00p 99.00p 97.35p 98.60p 4933361
29/05/2019 96.50p 98.20p 96.50p 98.00p 7294962
28/05/2019 96.50p 96.89p 96.50p 96.50p 111774
24/05/2019 96.50p 96.69p 96.50p 96.50p 80336
23/05/2019 96.50p 96.75p 96.50p 96.50p 90439
22/05/2019 96.50p 96.69p 96.50p 96.50p 72088
21/05/2019 96.50p 97.00p 96.00p 96.50p 1746645
20/05/2019 97.00p 97.00p 96.00p 96.50p 69993
17/05/2019 97.00p 98.00p 96.10p 97.00p 67367
16/05/2019 97.00p 97.25p 96.31p 97.00p 189473
15/05/2019 97.00p 97.46p 96.00p 97.00p 89660
14/05/2019 97.80p 98.19p 96.20p 97.00p 67473
13/05/2019 97.90p 98.24p 97.00p 97.80p 20457
10/05/2019 98.50p 98.50p 97.20p 97.90p 32883
09/05/2019 98.50p 98.50p 98.00p 98.50p 34268
08/05/2019 99.75p 100.40p 99.00p 99.50p 26902
07/05/2019 100.20p 101.00p 99.00p 99.75p 85919
03/05/2019 100.20p 101.00p 99.45p 100.20p 868054
02/05/2019 100.20p 100.20p 99.50p 100.20p 583602
01/05/2019 100.20p 101.00p 99.40p 100.20p 490918
30/04/2019 100.20p 101.00p 99.40p 100.20p 250568
29/04/2019 100.45p 101.00p 99.45p 100.20p 85637
26/04/2019 100.45p 101.50p 99.40p 100.45p 960100
25/04/2019 100.45p 101.50p 99.40p 100.45p 349548
24/04/2019 100.20p 101.48p 99.40p 100.45p 968676
23/04/2019 99.70p 101.00p 99.56p 99.95p 588493
18/04/2019 99.95p 100.50p 99.40p 99.70p 67622
17/04/2019 99.95p 100.50p 99.60p 99.95p 75297
16/04/2019 99.95p 100.50p 99.53p 99.95p 38215
15/04/2019 99.50p 100.00p 99.25p 99.70p 2142352
12/04/2019 99.50p 100.00p 99.35p 99.50p 58744
11/04/2019 99.50p 100.00p 99.50p 99.50p 48394
10/04/2019 99.50p 100.00p 99.50p 99.50p 41157
09/04/2019 99.50p 100.00p 99.25p 99.50p 39823
08/04/2019 99.50p 100.00p 99.37p 99.50p 46913
05/04/2019 99.50p 100.00p 99.31p 99.50p 129639
04/04/2019 99.50p 100.00p 99.25p 99.50p 22023
03/04/2019 99.75p 100.05p 99.17p 99.75p 50647
02/04/2019 99.30p 100.00p 98.60p 99.30p 73353
01/04/2019 98.80p 100.00p 98.60p 99.30p 442763
29/03/2019 98.80p 99.00p 98.60p 98.60p 185358
28/03/2019 99.30p 99.85p 98.64p 98.80p 59227
27/03/2019 100.25p 100.40p 99.30p 99.30p 176116
26/03/2019 100.50p 100.50p 100.25p 100.25p 258692
25/03/2019 100.50p 101.00p 100.25p 100.50p 1443297
22/03/2019 100.25p 100.50p 100.00p 100.25p 116147
21/03/2019 100.50p 100.75p 100.00p 100.25p 188203
20/03/2019 100.50p 100.65p 100.00p 100.50p 10222
19/03/2019 100.50p 100.99p 100.00p 100.50p 149668
18/03/2019 100.50p 101.00p 100.00p 100.50p 21409
15/03/2019 100.50p 101.00p 100.50p 100.50p 582949
14/03/2019 100.50p 101.00p 100.00p 100.50p 1265310
13/03/2019 100.50p 101.00p 100.00p 100.50p 1027211
12/03/2019 99.00p 101.50p 98.00p 100.00p 197833
11/03/2019 102.00p 102.39p 101.50p 102.00p 128310
08/03/2019 102.00p 102.39p 102.00p 102.00p 153036
07/03/2019 102.00p 102.39p 101.50p 102.00p 235937
06/03/2019 102.00p 102.39p 101.50p 102.00p 119577
05/03/2019 101.50p 102.50p 101.00p 102.00p 40635
04/03/2019 101.50p 101.74p 101.11p 101.50p 112367
01/03/2019 101.50p 101.74p 101.00p 101.50p 237309
28/02/2019 101.50p 101.75p 101.00p 101.50p 726604
27/02/2019 101.50p 101.99p 101.00p 101.50p 51189
26/02/2019 101.50p 102.00p 101.00p 101.50p 46031
25/02/2019 101.00p 102.00p 100.00p 101.50p 494561
22/02/2019 101.00p 102.00p 100.00p 100.00p 165933
21/02/2019 101.00p 101.00p 100.00p 101.00p 150954
20/02/2019 100.50p 101.00p 100.50p 101.00p 72730
19/02/2019 100.00p 101.00p 100.00p 100.50p 52239
18/02/2019 100.00p 101.00p 99.50p 100.00p 38997
15/02/2019 100.00p 100.90p 99.00p 100.00p 26941
14/02/2019 100.00p 100.10p 99.52p 100.00p 117475
13/02/2019 100.00p 101.00p 99.00p 101.00p 70316
12/02/2019 99.20p 100.00p 99.00p 100.00p 189288
11/02/2019 98.80p 100.00p 98.40p 99.20p 52947
08/02/2019 98.60p 99.20p 98.40p 98.80p 8144
07/02/2019 98.70p 99.20p 98.00p 98.60p 60209
06/02/2019 98.80p 99.15p 98.40p 98.80p 58800
05/02/2019 98.60p 99.00p 98.20p 98.80p 2175962
04/02/2019 98.10p 98.70p 98.10p 98.60p 11638
01/02/2019 97.70p 98.80p 97.70p 98.10p 72705
31/01/2019 97.50p 98.15p 97.50p 97.70p 93235
30/01/2019 96.80p 98.00p 96.40p 97.20p 133728
29/01/2019 96.80p 97.40p 96.50p 96.80p 30959
28/01/2019 96.80p 97.35p 96.20p 96.80p 106717
25/01/2019 96.80p 97.35p 96.20p 96.80p 26273
24/01/2019 96.80p 97.40p 96.30p 96.80p 179409
23/01/2019 96.80p 97.35p 96.30p 96.60p 21281
22/01/2019 96.80p 97.40p 96.41p 96.80p 24811
21/01/2019 96.80p 97.40p 96.20p 96.80p 63114
18/01/2019 96.80p 97.39p 96.80p 96.80p 55846
17/01/2019 96.80p 97.06p 95.80p 96.80p 4528
16/01/2019 96.80p 99.60p 95.80p 99.60p 117912
15/01/2019 96.80p 97.58p 95.80p 96.80p 111992
14/01/2019 96.60p 97.60p 95.80p 96.80p 160376
11/01/2019 96.60p 97.30p 95.80p 96.60p 520769
10/01/2019 96.00p 97.00p 95.20p 96.60p 136597
09/01/2019 95.30p 96.39p 95.30p 96.00p 366685
08/01/2019 93.80p 95.20p 93.70p 95.20p 91455
07/01/2019 93.80p 93.90p 93.00p 93.80p 182691
04/01/2019 94.50p 94.50p 93.00p 93.70p 50872
03/01/2019 94.50p 94.50p 94.00p 94.50p 271721
02/01/2019 94.30p 94.75p 93.00p 94.50p 833643
31/12/2018 95.00p 95.00p 93.80p 94.40p 92585
28/12/2018 95.20p 95.20p 94.40p 95.00p 18025
27/12/2018 96.20p 96.22p 95.00p 95.20p 99797
24/12/2018 96.20p 96.80p 95.40p 96.20p 14925
21/12/2018 96.20p 97.00p 95.40p 96.20p 154169
20/12/2018 97.50p 97.50p 95.40p 96.20p 196821
19/12/2018 97.50p 97.50p 97.00p 97.50p 117675
18/12/2018 97.40p 98.00p 97.08p 97.50p 95146
17/12/2018 97.50p 98.00p 97.00p 97.40p 68901
14/12/2018 98.00p 98.00p 97.60p 98.00p 93346
13/12/2018 98.00p 98.31p 97.60p 98.00p 123946
12/12/2018 97.90p 98.49p 97.60p 98.20p 793010
11/12/2018 98.10p 98.25p 97.60p 97.90p 163233
10/12/2018 98.10p 98.60p 97.60p 98.10p 137665
07/12/2018 98.50p 99.00p 97.60p 98.10p 116104
06/12/2018 98.50p 99.00p 98.00p 98.50p 107273
05/12/2018 99.50p 99.60p 98.00p 98.50p 132778
04/12/2018 99.50p 99.50p 99.00p 99.50p 26849
03/12/2018 99.50p 100.00p 99.00p 99.50p 172152
30/11/2018 99.50p 99.50p 99.00p 99.50p 48760
29/11/2018 99.50p 100.00p 99.00p 99.50p 44156
28/11/2018 99.50p 99.89p 99.00p 99.50p 51548
27/11/2018 99.50p 99.79p 99.00p 99.50p 26704
26/11/2018 99.95p 100.25p 99.00p 99.50p 117779
23/11/2018 99.95p 100.27p 99.40p 99.95p 82005
22/11/2018 99.95p 100.50p 99.41p 99.95p 628162
21/11/2018 100.05p 100.05p 99.40p 99.95p 22290
20/11/2018 100.25p 100.30p 99.60p 100.05p 82895
19/11/2018 100.05p 100.30p 99.60p 100.25p 572445
16/11/2018 100.50p 100.50p 99.80p 100.05p 58340
15/11/2018 100.50p 101.00p 100.00p 100.50p 172210
14/11/2018 100.50p 101.00p 100.00p 100.50p 431449
13/11/2018 100.50p 100.75p 100.00p 100.50p 48604
12/11/2018 100.50p 101.00p 100.00p 100.50p 61915
09/11/2018 100.50p 101.00p 100.00p 100.50p 50825
08/11/2018 101.00p 101.00p 100.00p 100.50p 54001
07/11/2018 101.00p 101.00p 100.50p 101.00p 119447
06/11/2018 101.00p 101.26p 100.50p 101.00p 136586
05/11/2018 101.00p 101.50p 100.50p 101.00p 69847
02/11/2018 101.00p 101.00p 100.50p 101.00p 136525
01/11/2018 101.00p 101.50p 100.50p 101.00p 86907
31/10/2018 101.25p 101.50p 100.50p 101.00p 32423
30/10/2018 101.25p 101.38p 101.00p 101.25p 19291
29/10/2018 101.25p 101.50p 101.00p 101.25p 70782
26/10/2018 101.25p 101.50p 101.05p 101.25p 106681
25/10/2018 101.25p 101.35p 101.00p 101.25p 10945

*Close Price adjusted for both dividends and splits