Schroder European Real Estate Investment Trust (SERE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder European Real Estate Investment Trust

Date Open High Low Close* Volume
14/02/2018 102.50p 104.50p 102.00p 104.00p 1173518
13/02/2018 105.00p 105.00p 103.00p 103.75p 619467
12/02/2018 105.00p 105.00p 102.83p 103.25p 299610
09/02/2018 101.50p 104.00p 100.67p 102.75p 764987
08/02/2018 102.50p 104.00p 101.00p 101.50p 144146
07/02/2018 103.00p 104.50p 101.50p 103.00p 295839
06/02/2018 101.00p 102.50p 97.73p 102.00p 277638
05/02/2018 102.50p 102.50p 99.20p 102.00p 753668
02/02/2018 102.50p 103.04p 100.00p 102.50p 511336
01/02/2018 104.00p 107.00p 100.00p 104.00p 1250517
31/01/2018 104.00p 106.50p 102.75p 106.50p 417282
30/01/2018 106.50p 106.50p 100.50p 102.50p 83788
29/01/2018 105.00p 106.50p 103.00p 105.50p 97400
26/01/2018 107.50p 108.00p 103.50p 106.50p 227613
25/01/2018 105.00p 107.00p 104.02p 106.50p 456137
24/01/2018 106.50p 107.97p 104.50p 105.00p 142958
23/01/2018 108.00p 109.32p 106.50p 107.25p 44257
22/01/2018 108.50p 113.50p 106.50p 108.00p 103654
19/01/2018 110.48p 111.00p 109.50p 111.00p 154333
18/01/2018 109.50p 111.00p 109.50p 111.00p 44283
17/01/2018 108.75p 110.75p 108.75p 110.75p 5080
16/01/2018 110.50p 111.28p 109.00p 110.75p 53119
15/01/2018 111.50p 112.00p 108.71p 111.00p 124099
12/01/2018 110.00p 110.50p 107.00p 110.00p 125464
11/01/2018 107.00p 110.00p 106.94p 108.75p 41287
10/01/2018 107.00p 108.02p 106.50p 107.00p 150375
09/01/2018 108.00p 108.70p 106.50p 108.50p 43827
08/01/2018 107.52p 109.00p 107.44p 109.00p 56195
05/01/2018 107.55p 107.75p 106.50p 107.75p 51298
04/01/2018 107.50p 107.90p 106.50p 107.25p 40555
03/01/2018 107.80p 107.80p 107.50p 107.50p 22630
02/01/2018 106.50p 108.25p 106.50p 108.25p 16632
29/12/2017 106.50p 108.00p 106.50p 108.00p 17046
28/12/2017 109.75p 109.75p 107.01p 109.75p 13289
27/12/2017 110.50p 110.50p 106.75p 107.00p 35896
22/12/2017 107.00p 108.95p 106.50p 108.38p 23391
21/12/2017 108.00p 108.38p 106.86p 108.38p 75465
20/12/2017 111.75p 111.75p 108.00p 109.50p 18509
19/12/2017 108.00p 111.00p 108.00p 111.00p 14886
18/12/2017 107.00p 109.50p 107.00p 109.50p 16161
15/12/2017 107.25p 108.75p 106.00p 106.00p 89597
14/12/2017 106.50p 108.00p 106.50p 107.88p 34209
13/12/2017 106.75p 107.50p 106.50p 107.50p 50064
12/12/2017 107.25p 108.00p 106.50p 107.75p 44969
11/12/2017 108.25p 111.00p 107.00p 107.25p 93337
08/12/2017 108.75p 110.25p 107.40p 109.00p 147801
07/12/2017 113.25p 113.75p 108.50p 110.50p 66088
06/12/2017 115.25p 115.25p 113.00p 114.75p 88637
05/12/2017 115.00p 115.80p 113.89p 115.00p 14708
04/12/2017 117.50p 117.50p 115.00p 115.63p 14683
01/12/2017 116.75p 116.75p 113.00p 115.37p 26873
30/11/2017 115.00p 117.50p 114.25p 117.50p 17863
29/11/2017 115.25p 116.25p 115.05p 116.25p 24309
28/11/2017 115.34p 117.23p 115.34p 116.25p 18694
27/11/2017 115.00p 117.25p 115.00p 116.13p 31930
24/11/2017 117.03p 117.25p 116.26p 116.38p 29827
23/11/2017 115.75p 117.25p 115.75p 116.62p 41291
22/11/2017 117.25p 117.50p 116.13p 116.13p 23296
21/11/2017 116.41p 117.25p 115.50p 116.62p 24346
20/11/2017 115.30p 117.25p 115.30p 116.25p 91966
17/11/2017 115.00p 116.75p 115.26p 115.75p 38645
16/11/2017 115.00p 116.25p 114.68p 115.25p 51800
15/11/2017 115.00p 116.09p 115.00p 115.00p 37698
14/11/2017 113.00p 116.50p 114.10p 115.50p 91507
13/11/2017 113.00p 116.56p 113.00p 115.00p 81606
10/11/2017 113.75p 116.87p 113.50p 113.50p 38833
09/11/2017 116.00p 116.78p 113.00p 113.00p 205906
08/11/2017 113.00p 116.00p 113.33p 114.50p 125694
07/11/2017 113.00p 115.49p 113.25p 114.75p 128425
06/11/2017 113.00p 115.25p 113.00p 113.00p 46197
03/11/2017 113.00p 114.54p 113.25p 114.25p 71097
02/11/2017 113.00p 115.25p 113.00p 113.75p 221370
01/11/2017 113.25p 115.25p 113.00p 114.50p 125621
31/10/2017 113.00p 114.75p 113.00p 114.00p 45538
30/10/2017 112.50p 113.50p 112.25p 113.50p 29079
27/10/2017 113.50p 113.75p 112.42p 113.25p 86189
26/10/2017 112.25p 113.75p 112.19p 112.25p 109663
25/10/2017 113.00p 113.16p 112.00p 112.00p 65776
24/10/2017 111.25p 112.17p 111.25p 111.87p 108790
23/10/2017 110.50p 112.75p 110.50p 111.63p 101557
20/10/2017 112.50p 112.50p 110.50p 110.50p 46771
19/10/2017 111.75p 112.00p 110.00p 110.50p 95615
18/10/2017 109.00p 112.75p 110.08p 111.37p 36618
17/10/2017 109.00p 111.50p 109.00p 110.75p 75552
16/10/2017 110.00p 112.50p 110.00p 112.25p 104086
13/10/2017 110.00p 111.37p 110.00p 111.37p 43503
12/10/2017 110.50p 111.63p 111.37p 111.63p 81408
11/10/2017 110.50p 111.37p 111.00p 111.37p 12762
10/10/2017 110.50p 111.00p 110.50p 111.00p 2001
09/10/2017 111.50p 111.50p 109.00p 109.00p 34170
06/10/2017 109.00p 110.00p 109.00p 110.00p 1001
05/10/2017 109.00p 110.50p 109.00p 109.00p 12665
04/10/2017 111.50p 111.50p 108.50p 108.75p 12527
03/10/2017 110.00p 110.25p 109.25p 109.25p 46123
02/10/2017 110.00p 110.25p 110.00p 110.25p 4445
29/09/2017 110.50p 110.50p 110.50p 110.50p 236
28/09/2017 108.50p 108.50p 107.25p 107.88p 6810
27/09/2017 107.75p 110.00p 107.00p 110.00p 64296
26/09/2017 107.50p 108.88p 106.00p 108.88p 59244
25/09/2017 107.50p 109.50p 106.00p 106.00p 7857
22/09/2017 107.50p 109.00p 107.00p 109.00p 12592
21/09/2017 112.00p 112.00p 107.50p 107.50p 37622
20/09/2017 109.00p 111.50p 109.00p 111.00p 5044
19/09/2017 109.00p 113.00p 108.50p 110.75p 55624
18/09/2017 110.00p 113.50p 109.00p 111.37p 12435
15/09/2017 110.75p 112.50p 108.50p 110.00p 55431
14/09/2017 116.75p 116.75p 110.25p 113.25p 20606
13/09/2017 116.75p 116.75p 112.25p 114.37p 26365
12/09/2017 117.00p 117.00p 112.25p 114.13p 13054
11/09/2017 115.25p 117.00p 114.00p 115.63p 9657
08/09/2017 114.50p 117.00p 114.00p 117.00p 13345
07/09/2017 116.50p 116.75p 114.25p 116.50p 13884
06/09/2017 114.50p 116.00p 113.25p 114.37p 41803
05/09/2017 113.00p 113.00p 111.75p 112.25p 14029
04/09/2017 113.00p 114.75p 113.00p 113.87p 1286
01/09/2017 115.75p 115.75p 114.37p 114.37p 72819
31/08/2017 115.75p 115.75p 115.75p 115.75p 1754
30/08/2017 114.75p 115.00p 114.25p 115.00p 6782
29/08/2017 116.75p 116.75p 114.63p 114.63p 8943
25/08/2017 113.25p 115.00p 113.25p 115.00p 197
24/08/2017 113.25p 116.75p 113.25p 115.88p 10902
23/08/2017 114.25p 115.25p 114.25p 115.00p 12929
22/08/2017 116.00p 116.25p 115.25p 115.25p 56000
21/08/2017 115.25p 115.25p 114.13p 114.13p 8700
18/08/2017 115.00p 115.00p 115.00p 115.00p 2588
17/08/2017 114.00p 114.63p 114.00p 114.63p 7912
16/08/2017 115.25p 115.25p 115.13p 115.13p 59516
15/08/2017 116.50p 116.50p 115.00p 115.00p 4435
14/08/2017 113.50p 116.75p 113.50p 113.50p 3515
11/08/2017 113.75p 116.75p 113.50p 116.75p 1734
10/08/2017 113.00p 114.63p 113.00p 114.63p 1399
09/08/2017 115.50p 115.50p 115.50p 115.50p 626
08/08/2017 112.50p 114.37p 112.50p 114.37p 2
07/08/2017 112.50p 112.50p 112.50p 112.50p 87
04/08/2017 112.75p 114.13p 112.00p 114.13p 35915
03/08/2017 112.50p 115.50p 112.50p 113.75p 15785
02/08/2017 115.50p 115.50p 112.75p 114.13p 46328
01/08/2017 117.25p 117.38p 115.50p 117.38p 29069
31/07/2017 118.25p 119.75p 117.00p 119.75p 39989
28/07/2017 120.25p 120.50p 117.50p 119.00p 14370
27/07/2017 118.25p 118.25p 118.25p 118.25p 1755
26/07/2017 120.75p 120.75p 118.25p 118.25p 8520
25/07/2017 119.75p 120.75p 118.25p 119.62p 30349
24/07/2017 119.50p 123.00p 119.50p 123.00p 22555
21/07/2017 119.50p 121.38p 119.50p 121.38p 10496
20/07/2017 119.50p 120.00p 119.50p 119.50p 5290
19/07/2017 123.25p 123.25p 121.00p 121.00p 200
18/07/2017 119.50p 121.75p 119.50p 119.50p 2775
17/07/2017 121.75p 122.00p 121.50p 121.50p 3940
14/07/2017 122.00p 120.25p 120.25p 120.25p 64053
13/07/2017 122.00p 122.00p 120.25p 120.25p 64856
12/07/2017 122.00p 122.00p 122.00p 122.00p 147
11/07/2017 119.25p 121.75p 119.00p 120.25p 80756
10/07/2017 121.00p 121.00p 120.75p 120.75p 30010
07/07/2017 121.00p 121.50p 121.00p 121.00p 10000
06/07/2017 120.75p 121.00p 120.75p 121.00p 4725
05/07/2017 119.00p 120.75p 119.00p 120.75p 7837
04/07/2017 118.00p 121.00p 117.25p 119.50p 19849
03/07/2017 115.75p 120.00p 115.75p 120.00p 72235
30/06/2017 117.00p 118.50p 116.25p 118.50p 4763
29/06/2017 114.25p 118.50p 114.25p 117.75p 17951
28/06/2017 113.50p 117.00p 113.50p 114.00p 3419
27/06/2017 116.00p 116.13p 114.13p 114.13p 26950
26/06/2017 116.00p 117.50p 115.75p 116.13p 10100
23/06/2017 114.00p 116.00p 113.00p 116.00p 7171
22/06/2017 114.00p 114.00p 113.00p 113.00p 13309
21/06/2017 114.25p 114.25p 114.25p 114.25p 842
20/06/2017 111.25p 112.50p 110.75p 111.00p 46393
19/06/2017 114.50p 114.50p 112.50p 112.87p 91154
16/06/2017 113.75p 115.50p 113.40p 115.50p 81752
15/06/2017 114.75p 115.15p 112.75p 114.00p 107518
14/06/2017 113.50p 114.75p 113.50p 113.50p 72756
13/06/2017 113.25p 114.50p 113.25p 113.87p 99607
12/06/2017 113.00p 113.50p 112.50p 113.25p 120570
09/06/2017 112.50p 112.50p 111.53p 112.13p 39446
08/06/2017 111.75p 112.44p 110.75p 112.00p 99775
07/06/2017 111.00p 113.00p 110.47p 113.00p 88474
06/06/2017 110.50p 111.81p 108.00p 109.75p 55325
05/06/2017 110.50p 111.93p 110.50p 110.50p 40164
02/06/2017 111.75p 112.00p 111.03p 111.75p 95805
01/06/2017 108.00p 110.75p 108.00p 110.00p 89699
31/05/2017 108.00p 109.75p 108.00p 109.75p 130485
30/05/2017 110.50p 112.25p 108.00p 108.00p 187669
26/05/2017 110.50p 112.50p 108.51p 111.50p 138820
25/05/2017 108.50p 109.94p 108.50p 109.50p 14550
24/05/2017 108.70p 110.50p 108.70p 109.50p 67149
23/05/2017 108.75p 108.76p 106.97p 108.25p 70141
22/05/2017 108.12p 108.75p 108.12p 108.50p 132495
19/05/2017 108.12p 108.38p 106.50p 107.38p 28261
18/05/2017 108.00p 108.50p 106.00p 106.00p 148952
17/05/2017 108.00p 109.76p 108.00p 109.00p 52952
16/05/2017 109.75p 109.75p 108.25p 108.25p 64137
15/05/2017 107.63p 109.56p 107.63p 108.75p 45066
12/05/2017 107.00p 109.75p 107.00p 108.12p 43592
11/05/2017 106.25p 108.50p 106.25p 107.25p 72104
10/05/2017 106.00p 107.73p 105.81p 107.50p 84375
09/05/2017 106.44p 106.95p 105.58p 106.12p 13362
08/05/2017 106.75p 106.76p 105.41p 106.12p 16735
05/05/2017 105.00p 106.50p 104.63p 106.00p 102189
04/05/2017 104.00p 107.00p 104.00p 104.00p 111478

*Close Price adjusted for both dividends and splits