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
04/06/2020 72.00p 80.00p 72.00p 76.00p 322139
03/06/2020 73.80p 73.80p 71.43p 72.60p 101943
02/06/2020 74.00p 74.00p 71.43p 74.00p 88523
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
01/06/2020 70.20p 72.71p 71.00p 71.30p 27092
29/05/2020 70.20p 73.80p 70.20p 72.60p 68778
28/05/2020 67.40p 72.80p 65.61p 72.80p 239289
27/05/2020 66.60p 67.60p 63.70p 67.60p 153693
26/05/2020 65.00p 66.92p 62.77p 66.80p 331874
22/05/2020 63.60p 64.80p 61.93p 63.00p 200685
21/05/2020 67.60p 67.60p 63.30p 66.00p 82743
20/05/2020 67.60p 67.80p 63.86p 67.60p 175569
19/05/2020 67.80p 68.00p 64.24p 68.00p 69425
18/05/2020 63.80p 67.80p 61.59p 66.80p 226066
15/05/2020 66.80p 67.00p 61.00p 61.40p 110391
14/05/2020 66.00p 68.24p 62.26p 63.00p 104562
13/05/2020 71.80p 71.80p 66.00p 69.60p 156677
12/05/2020 67.00p 71.00p 67.00p 67.00p 24313
11/05/2020 71.00p 71.80p 69.00p 69.00p 165409
07/05/2020 70.00p 72.11p 69.00p 71.00p 93220
06/05/2020 70.40p 71.80p 70.00p 71.20p 118863
05/05/2020 70.40p 71.51p 70.32p 70.40p 41325
01/05/2020 72.00p 74.23p 71.00p 71.00p 53945
30/04/2020 75.00p 77.05p 70.20p 72.00p 90341
29/04/2020 74.40p 77.00p 73.38p 74.40p 171371
28/04/2020 74.20p 77.80p 73.00p 74.40p 353645
27/04/2020 68.40p 76.92p 68.00p 74.00p 194263
24/04/2020 67.00p 68.60p 64.55p 68.60p 274616
23/04/2020 62.40p 67.60p 62.07p 67.60p 278180
22/04/2020 63.00p 65.23p 61.00p 64.60p 147965
21/04/2020 61.00p 64.08p 60.20p 62.00p 287243
20/04/2020 67.00p 70.36p 61.00p 61.00p 442979
17/04/2020 78.00p 80.19p 67.60p 68.80p 1191203
16/04/2020 74.80p 77.00p 74.80p 74.80p 124437
15/04/2020 80.00p 82.00p 75.00p 75.80p 212460
14/04/2020 78.80p 82.00p 75.40p 80.00p 270182
09/04/2020 75.40p 78.00p 74.00p 75.80p 202970
08/04/2020 70.00p 73.80p 70.00p 71.20p 135220
07/04/2020 72.80p 73.40p 68.00p 70.00p 369265
06/04/2020 70.00p 73.00p 67.40p 70.80p 318058
03/04/2020 74.20p 77.96p 70.00p 71.00p 178973
02/04/2020 74.20p 77.00p 69.60p 77.00p 222993
01/04/2020 70.20p 76.80p 70.18p 76.80p 389229
31/03/2020 69.40p 72.20p 69.20p 71.00p 272919
30/03/2020 67.00p 70.47p 66.25p 67.00p 268635
27/03/2020 67.20p 72.20p 65.40p 67.60p 517020
26/03/2020 68.60p 68.60p 64.50p 65.60p 438610
25/03/2020 62.40p 71.00p 61.27p 69.20p 378924
24/03/2020 62.80p 63.00p 59.40p 60.40p 300264
23/03/2020 61.80p 66.26p 59.00p 59.40p 352669
20/03/2020 60.20p 66.94p 60.00p 62.80p 583963
19/03/2020 63.00p 67.74p 60.00p 60.00p 324659
18/03/2020 67.40p 68.80p 62.20p 62.20p 159505
17/03/2020 68.80p 72.75p 65.40p 65.80p 241708
16/03/2020 94.40p 94.40p 68.00p 69.60p 610662
13/03/2020 95.00p 99.60p 92.20p 93.80p 161606
12/03/2020 96.00p 100.22p 95.00p 95.00p 106255
11/03/2020 98.00p 102.00p 98.00p 98.00p 140891
10/03/2020 99.80p 102.00p 98.00p 98.00p 211517
09/03/2020 98.00p 100.00p 90.60p 100.00p 320899
06/03/2020 104.00p 104.50p 100.50p 100.50p 134137
05/03/2020 108.50p 108.50p 104.62p 105.50p 67648
04/03/2020 108.00p 108.00p 105.00p 105.00p 98178
03/03/2020 107.00p 107.00p 104.00p 105.00p 254658
02/03/2020 106.50p 107.00p 102.98p 103.00p 172372
28/02/2020 105.50p 106.17p 102.50p 102.50p 320908
27/02/2020 108.50p 110.50p 104.27p 105.00p 137378
26/02/2020 110.00p 110.50p 108.50p 108.50p 166393
25/02/2020 109.50p 111.50p 109.50p 110.00p 59984
24/02/2020 112.00p 112.50p 109.00p 109.50p 327738
21/02/2020 112.00p 113.50p 111.50p 111.50p 79824
20/02/2020 112.00p 113.61p 111.00p 111.00p 60924
19/02/2020 114.50p 113.50p 112.00p 113.50p 317287
18/02/2020 114.50p 114.50p 112.00p 114.00p 171975
17/02/2020 116.00p 116.00p 113.00p 113.00p 237637
14/02/2020 116.00p 116.00p 113.50p 114.00p 217229
13/02/2020 113.50p 117.50p 112.00p 112.00p 164965
12/02/2020 114.00p 114.50p 112.00p 113.50p 306915
11/02/2020 113.00p 116.00p 112.00p 112.00p 126214
10/02/2020 115.00p 115.50p 112.50p 113.50p 184202
07/02/2020 112.00p 115.50p 112.00p 112.00p 97325
06/02/2020 112.00p 115.50p 112.00p 112.00p 99840
05/02/2020 115.50p 115.55p 112.00p 112.00p 227118
04/02/2020 113.00p 115.00p 113.00p 113.00p 139883
03/02/2020 114.50p 115.00p 112.00p 112.00p 105053
31/01/2020 113.50p 116.01p 113.50p 114.50p 160649
30/01/2020 116.50p 116.50p 112.50p 116.00p 167688
29/01/2020 113.50p 116.50p 113.50p 115.00p 51587
28/01/2020 113.00p 116.50p 112.00p 113.50p 524958
27/01/2020 113.00p 114.85p 112.50p 114.50p 169713
24/01/2020 112.50p 115.11p 112.50p 112.50p 76392
23/01/2020 113.50p 116.02p 113.50p 113.50p 131735
22/01/2020 117.00p 117.50p 114.03p 116.50p 69467
21/01/2020 114.00p 115.67p 112.50p 113.50p 142307
20/01/2020 117.00p 118.00p 113.00p 113.00p 721643
17/01/2020 117.00p 117.00p 114.44p 117.00p 204968
16/01/2020 113.50p 116.50p 113.00p 113.00p 228980
15/01/2020 117.00p 117.00p 112.67p 116.50p 174525
14/01/2020 114.00p 117.00p 113.31p 114.00p 265983
13/01/2020 118.00p 118.00p 114.50p 117.50p 124507
10/01/2020 115.00p 118.00p 113.50p 116.00p 142947
09/01/2020 112.00p 114.50p 111.00p 114.00p 90040
08/01/2020 111.50p 112.50p 110.00p 112.50p 268840
07/01/2020 111.00p 112.00p 107.00p 111.50p 121728
06/01/2020 110.00p 111.77p 107.50p 111.00p 250665
03/01/2020 110.00p 112.50p 109.50p 109.50p 62491
02/01/2020 110.00p 114.00p 109.50p 109.50p 102521
31/12/2019 111.00p 112.00p 110.00p 110.50p 39354
30/12/2019 112.00p 115.50p 110.00p 110.50p 47399
27/12/2019 112.00p 112.50p 110.50p 112.50p 40607
24/12/2019 112.00p 112.00p 110.50p 112.00p 58766
23/12/2019 114.00p 114.00p 110.50p 112.00p 182729
20/12/2019 114.50p 114.50p 112.00p 113.00p 364819
19/12/2019 112.50p 113.00p 112.00p 113.00p 44304
18/12/2019 113.50p 113.50p 112.00p 113.00p 79246
17/12/2019 113.00p 114.00p 112.00p 112.50p 439718
16/12/2019 115.50p 115.50p 111.08p 112.00p 276279
13/12/2019 114.50p 115.50p 111.00p 114.50p 342032
12/12/2019 115.50p 115.50p 111.50p 113.00p 205245
11/12/2019 115.00p 115.00p 110.00p 115.00p 140692
10/12/2019 110.50p 113.00p 110.50p 111.50p 138179
09/12/2019 115.50p 115.50p 110.00p 110.00p 159223
06/12/2019 112.50p 116.24p 112.50p 112.50p 28538
05/12/2019 115.50p 119.00p 113.00p 113.00p 77602
04/12/2019 119.00p 119.00p 115.00p 117.50p 145979
03/12/2019 116.00p 118.00p 116.00p 117.00p 205085
02/12/2019 116.50p 120.87p 116.00p 118.00p 148906
29/11/2019 116.00p 120.00p 116.00p 118.00p 169227
28/11/2019 118.50p 118.50p 114.50p 114.50p 139006
27/11/2019 118.50p 118.50p 115.50p 115.50p 52268
26/11/2019 116.00p 117.50p 115.74p 116.75p 73654
25/11/2019 116.00p 118.00p 115.50p 115.50p 140115
22/11/2019 119.00p 119.00p 115.50p 115.50p 29269
21/11/2019 117.50p 118.50p 116.38p 118.50p 202816
20/11/2019 118.50p 118.77p 115.25p 115.50p 315777
19/11/2019 118.50p 118.50p 116.50p 117.75p 120739
18/11/2019 116.50p 118.47p 114.00p 116.00p 406344
15/11/2019 116.50p 119.00p 116.00p 116.00p 616823
14/11/2019 116.00p 117.34p 116.00p 117.00p 63395
13/11/2019 116.00p 119.00p 116.00p 119.00p 156771
12/11/2019 116.00p 118.50p 116.00p 118.50p 21651
11/11/2019 116.00p 117.97p 116.00p 116.00p 160295
08/11/2019 116.00p 118.50p 116.00p 118.50p 203090
07/11/2019 116.00p 118.50p 116.00p 118.50p 93359
06/11/2019 116.50p 119.00p 116.00p 118.00p 144881
05/11/2019 119.50p 119.50p 116.50p 116.50p 75381
04/11/2019 116.00p 119.50p 116.00p 116.00p 141785
01/11/2019 119.00p 119.00p 113.00p 119.00p 136199
31/10/2019 116.00p 118.50p 116.00p 118.50p 76041
30/10/2019 116.50p 118.85p 116.00p 116.00p 143840
29/10/2019 118.50p 118.50p 116.50p 117.50p 103419
28/10/2019 118.50p 118.50p 116.50p 117.25p 138358
25/10/2019 118.50p 118.50p 116.08p 118.50p 95046
24/10/2019 119.00p 119.00p 116.49p 118.00p 55772
23/10/2019 117.00p 119.00p 116.50p 119.00p 781450
22/10/2019 116.00p 116.00p 114.00p 116.00p 184935
21/10/2019 113.50p 116.00p 113.50p 116.00p 110480
18/10/2019 116.00p 116.00p 114.78p 116.00p 45014
17/10/2019 116.00p 116.00p 114.00p 116.00p 87681
16/10/2019 116.00p 116.00p 113.90p 116.00p 395771
15/10/2019 116.00p 116.00p 113.50p 115.50p 249865
14/10/2019 114.00p 116.00p 114.00p 116.00p 247335
11/10/2019 112.00p 118.00p 112.00p 113.50p 174783
10/10/2019 112.00p 115.00p 111.97p 114.50p 142756
09/10/2019 112.00p 114.50p 109.50p 111.00p 189765
08/10/2019 112.00p 112.00p 111.00p 112.00p 37698
07/10/2019 112.00p 113.00p 109.50p 110.50p 160362
04/10/2019 111.50p 113.50p 109.50p 111.00p 88003
03/10/2019 109.00p 111.50p 109.00p 109.00p 242729
02/10/2019 110.00p 114.00p 110.00p 111.00p 97322
01/10/2019 110.00p 114.00p 110.00p 112.00p 56054
30/09/2019 114.00p 114.50p 111.50p 114.00p 54519
27/09/2019 111.50p 114.50p 110.50p 114.50p 128347
26/09/2019 111.00p 111.50p 110.00p 110.00p 94509
25/09/2019 111.00p 114.15p 111.00p 111.00p 62765
24/09/2019 113.50p 114.00p 111.00p 114.00p 45972
23/09/2019 114.00p 114.00p 111.50p 114.00p 82362
20/09/2019 111.00p 114.00p 111.00p 113.50p 103901
19/09/2019 111.00p 114.50p 111.00p 111.00p 178081
18/09/2019 113.50p 113.50p 111.00p 111.00p 128480
17/09/2019 114.50p 114.50p 110.00p 113.50p 223794
16/09/2019 111.50p 114.00p 111.00p 114.00p 146223
13/09/2019 114.00p 114.84p 112.50p 112.75p 69841
12/09/2019 113.00p 113.93p 112.00p 112.00p 145767
11/09/2019 111.00p 114.50p 111.00p 112.50p 207639
10/09/2019 108.00p 111.50p 108.00p 108.00p 218792
09/09/2019 111.50p 111.50p 110.00p 110.50p 47357
06/09/2019 111.00p 111.50p 109.57p 111.50p 213937
05/09/2019 109.50p 112.50p 107.00p 109.00p 246709
04/09/2019 107.00p 109.92p 106.50p 106.50p 45187
03/09/2019 107.00p 109.50p 106.59p 107.00p 232630
02/09/2019 109.50p 109.50p 106.50p 107.00p 346424
30/08/2019 108.00p 109.81p 107.40p 109.00p 231342
29/08/2019 106.00p 109.00p 105.00p 106.00p 714254
28/08/2019 105.00p 106.00p 104.18p 106.00p 317416
27/08/2019 105.50p 106.57p 103.16p 105.50p 154225
23/08/2019 105.00p 105.50p 102.50p 105.00p 101987
22/08/2019 102.50p 105.00p 102.00p 105.00p 158254
21/08/2019 105.00p 105.00p 103.15p 105.00p 292675

*Close Price adjusted for both dividends and splits