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
20/08/2019 104.50p 105.00p 102.63p 105.00p 334794
19/08/2019 104.50p 104.50p 102.63p 104.50p 282181
16/08/2019 104.00p 104.00p 102.00p 104.00p 196213
15/08/2019 101.50p 104.00p 101.50p 104.00p 130979
14/08/2019 104.00p 104.00p 103.50p 104.00p 272856
13/08/2019 104.00p 104.00p 101.50p 103.50p 128385
12/08/2019 101.50p 103.50p 101.00p 103.50p 31811
09/08/2019 101.00p 104.00p 101.00p 102.00p 136767
08/08/2019 102.00p 104.00p 102.00p 103.00p 125517
07/08/2019 102.50p 102.50p 99.80p 99.80p 91746
06/08/2019 100.00p 102.87p 100.00p 100.00p 127679
05/08/2019 101.50p 102.45p 100.00p 100.00p 124287
02/08/2019 101.50p 102.50p 100.00p 102.50p 258388
01/08/2019 102.00p 104.00p 101.18p 102.50p 145138
31/07/2019 104.00p 104.44p 101.50p 102.00p 391072
30/07/2019 105.00p 106.50p 103.81p 104.50p 338895
29/07/2019 105.00p 105.47p 104.00p 105.00p 384366
26/07/2019 106.00p 106.76p 105.00p 106.00p 117201
25/07/2019 106.00p 106.50p 103.00p 103.00p 101938
24/07/2019 108.00p 108.00p 105.50p 105.50p 149660
23/07/2019 106.50p 106.62p 105.50p 105.50p 157999
22/07/2019 108.00p 108.24p 100.21p 106.00p 211754
19/07/2019 109.00p 109.00p 108.00p 109.00p 112077
18/07/2019 109.00p 109.00p 107.02p 108.00p 327349
17/07/2019 109.00p 109.00p 107.00p 107.00p 196299
16/07/2019 108.26p 108.88p 107.85p 108.75p 174242
15/07/2019 107.50p 109.30p 107.01p 108.00p 113407
12/07/2019 108.00p 111.00p 106.15p 111.00p 311553
11/07/2019 106.00p 107.50p 105.57p 106.50p 361891
10/07/2019 108.00p 108.00p 105.50p 108.00p 137201
09/07/2019 107.00p 108.00p 106.00p 106.50p 127596
08/07/2019 108.00p 110.00p 106.50p 107.50p 124960
05/07/2019 108.00p 108.00p 106.50p 107.25p 73856
04/07/2019 105.50p 108.00p 105.50p 108.00p 116424
03/07/2019 107.00p 108.25p 105.50p 106.50p 492588
02/07/2019 106.50p 107.50p 106.00p 107.00p 236040
01/07/2019 109.00p 109.00p 105.27p 106.50p 174928
28/06/2019 107.50p 107.50p 106.50p 107.00p 193518
27/06/2019 109.00p 110.00p 107.00p 107.00p 103363
26/06/2019 108.00p 109.00p 107.00p 107.00p 125904
25/06/2019 108.00p 109.00p 107.50p 109.00p 95792
24/06/2019 109.50p 110.00p 108.27p 110.00p 85686
21/06/2019 108.50p 109.00p 107.58p 108.00p 576582
20/06/2019 107.50p 109.00p 107.50p 108.50p 251270
19/06/2019 108.00p 109.79p 107.50p 108.50p 77998
18/06/2019 107.50p 108.25p 107.50p 108.00p 113898
17/06/2019 108.00p 109.41p 107.50p 107.50p 224888
14/06/2019 108.00p 108.50p 107.50p 108.50p 218335
13/06/2019 107.00p 108.00p 104.50p 107.50p 231529
12/06/2019 110.00p 110.00p 107.50p 107.50p 88396
11/06/2019 107.00p 109.50p 107.00p 107.50p 79207
10/06/2019 107.00p 109.67p 107.00p 109.00p 116603
07/06/2019 108.00p 110.00p 107.61p 109.00p 122819
06/06/2019 107.00p 108.25p 106.76p 108.25p 261709
05/06/2019 107.50p 109.00p 106.00p 109.00p 130496
04/06/2019 107.50p 109.00p 107.50p 109.00p 109097
03/06/2019 107.50p 109.00p 105.00p 108.50p 155728
31/05/2019 107.50p 109.50p 107.50p 107.50p 56295
30/05/2019 107.50p 109.00p 107.50p 108.50p 73071
29/05/2019 108.00p 108.97p 107.50p 107.50p 103185
28/05/2019 110.00p 110.00p 108.00p 108.50p 207842
24/05/2019 108.00p 109.46p 107.50p 107.50p 67048
23/05/2019 108.00p 109.94p 108.00p 108.00p 96583
22/05/2019 108.00p 109.00p 107.30p 109.00p 60638
21/05/2019 108.00p 108.97p 107.50p 108.00p 101533
20/05/2019 108.50p 109.50p 107.04p 108.00p 116181
17/05/2019 106.00p 109.00p 106.00p 108.00p 183549
16/05/2019 106.50p 107.99p 106.00p 106.50p 59470
15/05/2019 109.00p 109.00p 107.00p 108.00p 85155
14/05/2019 109.00p 109.00p 107.00p 109.00p 108417
13/05/2019 109.00p 110.00p 107.00p 108.25p 353537
10/05/2019 109.50p 109.50p 108.00p 109.50p 36822
09/05/2019 109.00p 109.50p 108.36p 109.00p 119551
08/05/2019 110.00p 112.00p 109.50p 111.00p 99369
07/05/2019 108.50p 111.52p 108.50p 110.00p 85716
03/05/2019 110.00p 112.50p 109.50p 109.50p 110722
02/05/2019 112.00p 112.50p 109.84p 111.50p 55277
01/05/2019 110.00p 112.26p 109.50p 109.50p 78427
30/04/2019 110.00p 112.50p 110.00p 112.00p 129198
29/04/2019 110.00p 112.50p 110.00p 110.00p 87991
26/04/2019 110.00p 110.50p 109.49p 110.25p 147921
25/04/2019 110.00p 110.00p 108.99p 110.00p 77970
24/04/2019 107.50p 109.50p 107.50p 109.00p 271860
23/04/2019 104.50p 108.50p 104.50p 108.00p 151852
18/04/2019 105.00p 108.50p 105.00p 107.00p 82414
17/04/2019 106.50p 108.15p 105.50p 105.50p 95735
16/04/2019 105.50p 108.00p 105.50p 107.50p 193434
15/04/2019 106.50p 106.50p 104.50p 104.50p 254944
12/04/2019 106.50p 106.50p 103.50p 103.50p 61031
11/04/2019 106.50p 106.50p 104.50p 106.00p 163487
10/04/2019 104.50p 106.50p 104.50p 104.50p 146909
09/04/2019 104.00p 106.50p 103.00p 105.00p 280227
08/04/2019 103.90p 105.83p 103.90p 104.25p 124271
05/04/2019 105.50p 106.00p 105.23p 106.00p 197555
04/04/2019 104.00p 105.50p 102.44p 105.00p 107930
03/04/2019 102.00p 105.06p 102.00p 104.00p 150741
02/04/2019 102.00p 105.19p 102.00p 104.00p 214948
01/04/2019 100.50p 104.50p 100.08p 103.00p 229106
29/03/2019 103.50p 103.50p 99.97p 100.50p 210715
28/03/2019 103.00p 104.00p 102.10p 103.50p 129962
27/03/2019 105.00p 105.20p 102.50p 103.25p 182506
26/03/2019 104.00p 104.80p 103.00p 103.50p 86537
25/03/2019 105.00p 106.50p 104.00p 106.50p 272067
22/03/2019 104.50p 106.48p 104.50p 106.00p 133186
21/03/2019 104.00p 104.60p 102.50p 104.50p 159568
20/03/2019 105.00p 105.72p 104.00p 104.00p 249383
19/03/2019 104.00p 105.30p 104.00p 104.50p 187835
18/03/2019 103.00p 105.00p 103.00p 103.50p 190939
15/03/2019 102.50p 104.00p 99.98p 103.00p 466566
14/03/2019 102.00p 102.12p 100.00p 102.00p 630815
13/03/2019 103.00p 104.58p 102.00p 102.00p 293757
12/03/2019 104.00p 104.50p 103.00p 104.50p 130895
11/03/2019 104.50p 105.35p 103.50p 104.75p 85442
08/03/2019 104.00p 104.99p 104.00p 104.00p 57871
07/03/2019 105.50p 106.50p 104.50p 105.50p 127406
06/03/2019 106.00p 106.50p 104.95p 106.50p 133808
05/03/2019 105.97p 106.47p 105.97p 106.00p 150965
04/03/2019 105.00p 106.98p 104.38p 105.00p 361392
01/03/2019 103.00p 105.00p 103.00p 105.00p 286389
28/02/2019 103.50p 105.50p 103.50p 104.50p 149108
27/02/2019 104.53p 104.53p 103.50p 104.25p 53491
26/02/2019 105.00p 106.19p 103.39p 104.25p 210892
25/02/2019 105.64p 105.75p 105.02p 105.75p 159232
22/02/2019 105.90p 106.00p 105.00p 106.00p 56376
21/02/2019 105.00p 106.00p 104.00p 105.50p 195056
20/02/2019 104.50p 104.88p 103.80p 104.00p 143611
19/02/2019 105.75p 105.75p 104.12p 104.75p 85713
18/02/2019 105.50p 106.89p 104.53p 105.75p 174348
15/02/2019 105.00p 106.33p 105.00p 105.75p 144954
14/02/2019 105.50p 106.33p 105.00p 105.75p 418203
13/02/2019 105.50p 107.10p 105.50p 105.50p 51709
12/02/2019 108.50p 108.50p 106.00p 107.25p 138821
11/02/2019 107.30p 108.00p 107.02p 107.75p 23965
08/02/2019 108.00p 109.00p 108.00p 109.00p 82827
07/02/2019 108.50p 109.00p 108.00p 108.50p 51461
06/02/2019 108.50p 109.38p 108.50p 108.50p 39906
05/02/2019 109.00p 109.91p 108.00p 109.50p 58627
04/02/2019 108.00p 108.83p 108.00p 108.75p 69455
01/02/2019 108.00p 109.58p 108.00p 108.75p 138953
31/01/2019 106.50p 109.27p 106.50p 107.00p 103220
30/01/2019 106.50p 107.18p 106.03p 106.50p 63064
29/01/2019 106.00p 106.75p 105.12p 106.75p 44088
28/01/2019 107.00p 107.76p 105.00p 105.00p 55879
25/01/2019 106.59p 107.08p 105.31p 106.50p 44799
24/01/2019 105.50p 106.82p 105.00p 106.25p 45242
23/01/2019 106.50p 107.97p 104.50p 105.50p 175738
22/01/2019 107.00p 107.69p 106.50p 107.25p 118016
21/01/2019 109.00p 109.40p 106.50p 108.50p 99180
18/01/2019 106.00p 106.60p 105.00p 105.50p 160886
17/01/2019 105.50p 107.27p 105.12p 106.50p 49187
16/01/2019 107.50p 107.50p 105.53p 106.75p 53392
15/01/2019 107.93p 108.07p 105.50p 107.00p 108050
14/01/2019 106.50p 107.58p 106.50p 106.50p 32489
11/01/2019 108.00p 108.00p 106.50p 107.50p 183831
10/01/2019 106.50p 107.50p 106.00p 106.00p 88724
09/01/2019 106.50p 109.00p 106.50p 107.25p 185863
08/01/2019 109.00p 109.00p 107.00p 109.00p 192094
07/01/2019 108.50p 109.00p 106.50p 106.50p 205463
04/01/2019 107.00p 109.00p 105.00p 105.00p 94416
03/01/2019 105.50p 111.00p 105.50p 111.00p 101735
02/01/2019 106.00p 108.97p 106.00p 108.00p 58452
31/12/2018 106.50p 109.00p 105.50p 106.00p 74195
28/12/2018 107.00p 109.50p 107.00p 109.50p 119905
27/12/2018 106.50p 108.66p 106.50p 106.50p 16859
24/12/2018 108.00p 109.62p 106.50p 106.50p 45279
21/12/2018 110.50p 111.00p 108.50p 110.00p 417260
20/12/2018 111.00p 112.00p 109.62p 110.00p 95191
19/12/2018 113.50p 113.50p 111.22p 113.00p 64201
18/12/2018 113.50p 113.50p 111.28p 113.00p 295923
17/12/2018 111.00p 113.22p 111.00p 111.00p 54996
14/12/2018 113.50p 113.50p 111.72p 113.50p 33833
13/12/2018 111.00p 113.50p 111.00p 113.50p 104889
12/12/2018 113.00p 113.00p 111.51p 112.75p 41713
11/12/2018 111.00p 113.50p 111.00p 113.50p 45416
10/12/2018 113.36p 113.36p 111.20p 111.75p 139026
07/12/2018 116.00p 117.00p 111.00p 112.00p 199560
06/12/2018 114.50p 115.90p 113.00p 114.00p 216909
05/12/2018 112.50p 116.00p 112.00p 114.00p 405678
04/12/2018 111.00p 112.99p 111.00p 111.50p 326471
03/12/2018 112.50p 112.50p 111.20p 111.75p 57616
30/11/2018 111.50p 112.00p 111.00p 111.00p 64296
29/11/2018 112.00p 112.50p 112.00p 112.00p 44599
28/11/2018 112.50p 112.94p 112.00p 112.00p 34472
27/11/2018 112.50p 113.38p 112.50p 112.50p 26930
26/11/2018 113.00p 115.00p 112.00p 115.00p 37013
23/11/2018 114.50p 114.50p 112.50p 112.50p 16888
22/11/2018 113.00p 113.00p 112.00p 112.75p 38762
21/11/2018 114.50p 114.50p 112.00p 113.50p 55257
20/11/2018 113.00p 113.28p 111.50p 112.00p 79148
19/11/2018 113.50p 113.85p 113.00p 113.75p 38284
16/11/2018 116.00p 116.00p 114.00p 115.50p 46353
15/11/2018 115.00p 115.00p 113.50p 115.00p 46188
14/11/2018 113.50p 114.25p 113.50p 114.25p 6374
13/11/2018 114.00p 114.76p 113.00p 114.00p 44733
12/11/2018 114.66p 115.32p 114.18p 114.75p 34960
09/11/2018 114.50p 115.00p 114.00p 114.00p 38675
08/11/2018 114.50p 114.75p 114.00p 114.75p 70514
07/11/2018 114.52p 114.88p 114.00p 114.50p 97572
06/11/2018 114.50p 116.00p 114.00p 114.00p 56924
05/11/2018 115.00p 116.00p 115.00p 116.00p 75365

*Close Price adjusted for both dividends and splits