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
02/11/2018 117.00p 117.00p 114.50p 115.00p 64236
01/11/2018 113.50p 116.50p 113.50p 114.50p 79974
31/10/2018 116.50p 117.00p 113.50p 117.00p 79805
30/10/2018 115.50p 115.50p 114.83p 115.50p 184862
29/10/2018 113.00p 115.50p 113.00p 114.50p 140343
26/10/2018 113.50p 116.50p 112.00p 112.00p 58871
25/10/2018 116.50p 116.50p 113.00p 113.00p 32942
24/10/2018 116.00p 116.50p 113.50p 116.50p 33888
23/10/2018 114.50p 116.00p 114.50p 116.00p 90562
22/10/2018 115.16p 115.64p 113.72p 115.25p 42628
19/10/2018 116.00p 116.00p 112.50p 116.00p 51681
18/10/2018 114.50p 115.89p 111.59p 114.25p 56566
17/10/2018 113.50p 114.00p 111.20p 112.75p 84138
16/10/2018 112.00p 115.00p 111.50p 115.00p 88615
15/10/2018 113.00p 113.00p 111.50p 113.00p 31355
12/10/2018 113.50p 113.79p 111.56p 113.00p 76769
11/10/2018 113.50p 113.50p 111.50p 111.50p 81466
10/10/2018 113.50p 115.50p 113.50p 115.00p 210385
09/10/2018 114.00p 114.79p 113.50p 114.50p 101572
08/10/2018 115.00p 115.41p 113.50p 113.50p 66994
05/10/2018 114.00p 115.50p 114.00p 114.00p 49834
04/10/2018 114.00p 116.00p 113.50p 113.50p 146842
03/10/2018 116.00p 116.50p 115.50p 115.75p 84244
02/10/2018 114.50p 116.44p 114.50p 116.00p 115741
01/10/2018 116.00p 116.00p 115.76p 116.00p 118272
28/09/2018 115.00p 116.50p 114.50p 114.50p 86078
27/09/2018 114.50p 115.85p 114.50p 115.50p 27881
26/09/2018 116.00p 116.18p 114.50p 115.25p 40833
25/09/2018 114.50p 115.76p 114.50p 115.50p 21546
24/09/2018 114.50p 115.83p 114.50p 115.50p 31649
21/09/2018 116.50p 116.50p 114.79p 116.50p 20928
20/09/2018 114.00p 115.68p 114.00p 115.00p 34016
19/09/2018 114.50p 115.12p 114.00p 115.00p 205225
18/09/2018 115.58p 115.58p 114.61p 114.75p 37353
17/09/2018 116.00p 116.00p 114.80p 115.50p 112716
14/09/2018 116.00p 116.50p 115.00p 115.75p 60654
13/09/2018 115.52p 116.33p 115.52p 116.00p 43780
12/09/2018 115.00p 117.00p 115.00p 117.00p 66266
11/09/2018 114.50p 117.00p 114.50p 117.00p 33565
10/09/2018 114.00p 116.75p 113.52p 114.00p 40455
07/09/2018 113.00p 115.00p 112.50p 115.00p 343592
06/09/2018 113.37p 114.30p 113.37p 113.75p 76029
05/09/2018 113.50p 114.50p 113.50p 113.50p 300247
04/09/2018 114.10p 114.10p 113.20p 113.50p 143464
03/09/2018 114.35p 114.35p 112.53p 113.25p 19941
31/08/2018 112.50p 114.50p 112.50p 112.50p 75480
30/08/2018 114.00p 114.00p 111.50p 114.00p 34206
29/08/2018 116.00p 116.50p 114.03p 114.75p 152667
28/08/2018 113.00p 115.50p 112.50p 112.50p 91514
24/08/2018 114.01p 115.95p 114.01p 115.50p 35068
23/08/2018 113.50p 115.01p 113.00p 114.50p 50919
22/08/2018 116.00p 116.00p 113.88p 116.00p 65550
21/08/2018 115.00p 116.00p 112.25p 116.00p 146356
20/08/2018 115.50p 115.50p 112.27p 115.50p 43941
17/08/2018 112.00p 114.50p 109.50p 112.50p 404671
16/08/2018 111.50p 113.83p 111.50p 111.50p 86319
15/08/2018 113.50p 116.47p 111.50p 112.00p 105010
14/08/2018 116.00p 116.00p 113.95p 116.00p 101987
13/08/2018 113.50p 115.97p 110.80p 114.50p 104943
10/08/2018 114.00p 115.00p 113.50p 115.00p 105447
09/08/2018 114.50p 115.00p 112.60p 113.50p 94825
08/08/2018 112.50p 115.00p 111.19p 113.75p 146125
07/08/2018 114.00p 114.00p 109.50p 109.50p 133140
06/08/2018 113.00p 113.00p 109.50p 113.00p 197741
03/08/2018 110.50p 112.13p 109.42p 111.25p 63482
02/08/2018 110.00p 110.78p 109.27p 110.00p 87307
01/08/2018 111.00p 111.00p 109.00p 110.00p 133552
31/07/2018 110.50p 111.00p 109.50p 111.00p 86282
30/07/2018 109.46p 110.50p 109.46p 110.50p 28283
27/07/2018 110.50p 110.63p 110.00p 110.50p 72763
26/07/2018 110.50p 110.94p 108.13p 109.75p 200210
25/07/2018 107.00p 110.22p 107.00p 109.00p 318519
24/07/2018 108.50p 110.00p 108.03p 108.50p 142210
23/07/2018 108.50p 110.00p 107.00p 108.75p 67632
20/07/2018 109.00p 110.00p 108.50p 108.50p 26438
19/07/2018 109.50p 110.00p 109.00p 110.00p 58112
18/07/2018 109.00p 109.25p 108.75p 109.25p 120063
17/07/2018 109.01p 109.50p 108.99p 109.00p 133780
16/07/2018 109.02p 109.20p 109.00p 109.00p 171011
13/07/2018 109.50p 109.50p 108.00p 108.75p 192307
12/07/2018 109.50p 109.50p 108.25p 108.50p 58596
11/07/2018 109.50p 109.50p 108.66p 109.00p 22704
10/07/2018 108.67p 109.48p 108.24p 108.75p 36925
09/07/2018 108.60p 109.88p 107.45p 108.75p 55861
06/07/2018 108.00p 108.80p 108.00p 108.00p 63068
05/07/2018 108.00p 109.69p 108.00p 109.25p 38513
04/07/2018 111.00p 112.13p 109.00p 111.50p 356563
03/07/2018 111.00p 112.00p 110.00p 112.00p 66301
02/07/2018 114.00p 114.00p 110.00p 110.00p 1645769
29/06/2018 113.50p 114.00p 110.50p 110.50p 214935
28/06/2018 112.00p 114.87p 110.50p 112.00p 116243
27/06/2018 113.00p 115.50p 113.00p 115.50p 181640
26/06/2018 114.00p 115.67p 112.00p 112.00p 153322
25/06/2018 115.00p 116.50p 114.00p 116.50p 172218
22/06/2018 114.50p 117.25p 114.50p 114.50p 55983
21/06/2018 114.50p 116.21p 114.00p 114.00p 80035
20/06/2018 117.00p 117.00p 114.00p 114.00p 84120
19/06/2018 116.00p 117.00p 114.22p 117.00p 13905
18/06/2018 114.00p 115.62p 114.00p 115.00p 59537
15/06/2018 114.50p 116.50p 113.50p 116.50p 71600
14/06/2018 114.50p 115.98p 114.20p 114.50p 108707
13/06/2018 115.00p 115.38p 113.50p 115.00p 110466
12/06/2018 113.50p 115.00p 113.50p 114.00p 115046
11/06/2018 113.00p 114.97p 113.00p 113.00p 54778
08/06/2018 113.50p 114.48p 113.22p 114.25p 19053
07/06/2018 112.50p 115.00p 112.50p 115.00p 25560
06/06/2018 112.00p 114.73p 111.50p 111.50p 60531
05/06/2018 112.00p 114.89p 112.00p 112.00p 49166
04/06/2018 114.78p 114.78p 113.25p 113.25p 5548
01/06/2018 112.50p 115.00p 112.50p 113.00p 88981
31/05/2018 115.00p 115.00p 114.00p 114.00p 100050
30/05/2018 114.50p 115.00p 113.50p 114.00p 71006
29/05/2018 114.00p 114.50p 112.00p 113.50p 112351
25/05/2018 113.50p 114.00p 111.63p 112.75p 28300
24/05/2018 113.50p 113.79p 111.50p 111.50p 54538
23/05/2018 113.50p 114.00p 111.28p 113.50p 96758
22/05/2018 113.00p 113.00p 111.50p 113.00p 187741
21/05/2018 113.00p 113.00p 111.00p 113.00p 693693
18/05/2018 112.50p 112.50p 111.16p 112.50p 20011
17/05/2018 112.50p 112.50p 111.02p 112.50p 60887
16/05/2018 112.50p 112.50p 111.37p 112.50p 72654
15/05/2018 110.50p 112.00p 110.50p 112.00p 459022
14/05/2018 112.00p 112.50p 110.37p 111.25p 86914
11/05/2018 111.00p 111.50p 110.17p 111.00p 142623
10/05/2018 111.50p 111.50p 110.03p 111.50p 76811
09/05/2018 112.00p 112.00p 109.83p 112.00p 66450
08/05/2018 111.50p 112.00p 110.65p 112.00p 193041
04/05/2018 112.00p 112.00p 110.25p 112.00p 54786
03/05/2018 111.00p 111.50p 110.00p 111.50p 1325727
02/05/2018 111.50p 111.50p 109.50p 111.50p 198715
01/05/2018 111.50p 111.83p 109.02p 111.50p 80069
30/04/2018 110.00p 111.00p 109.00p 109.00p 160188
27/04/2018 111.00p 111.00p 109.00p 110.00p 132910
26/04/2018 109.00p 111.50p 109.00p 110.00p 176476
25/04/2018 111.50p 111.50p 109.00p 110.50p 1715329
24/04/2018 109.62p 110.66p 109.02p 109.75p 56427
23/04/2018 108.50p 109.63p 107.50p 108.50p 39428
20/04/2018 108.50p 111.00p 108.50p 109.50p 42408
19/04/2018 108.50p 110.87p 105.50p 105.50p 88787
18/04/2018 108.50p 108.85p 108.00p 108.00p 68759
17/04/2018 108.50p 110.00p 108.00p 109.00p 119269
16/04/2018 108.50p 109.40p 108.27p 108.50p 156824
13/04/2018 108.50p 111.50p 107.00p 110.00p 229962
12/04/2018 108.50p 110.50p 108.50p 108.50p 60981
11/04/2018 109.50p 109.50p 106.50p 108.75p 166100
10/04/2018 106.50p 108.51p 106.50p 106.50p 82783
09/04/2018 106.50p 108.72p 106.00p 106.00p 151257
06/04/2018 108.00p 109.00p 106.00p 106.50p 247646
05/04/2018 108.00p 113.50p 108.00p 111.00p 76987
04/04/2018 108.50p 110.49p 106.50p 106.50p 86528
03/04/2018 111.00p 111.00p 108.83p 111.00p 89374
29/03/2018 108.50p 110.10p 108.00p 110.00p 295663
28/03/2018 108.00p 110.50p 107.00p 108.75p 122270
27/03/2018 107.50p 109.58p 107.50p 109.00p 372029
26/03/2018 106.50p 109.34p 106.50p 109.00p 105151
23/03/2018 107.50p 109.00p 107.00p 109.00p 155777
22/03/2018 108.00p 109.00p 106.75p 108.00p 76188
21/03/2018 111.50p 111.50p 107.60p 109.50p 364582
20/03/2018 111.00p 111.25p 110.32p 111.25p 120604
19/03/2018 111.50p 112.83p 110.00p 110.00p 572070
16/03/2018 112.00p 116.50p 111.00p 111.50p 131467
15/03/2018 113.00p 114.38p 113.00p 113.50p 237904
14/03/2018 118.50p 118.50p 113.00p 113.00p 218098
13/03/2018 117.00p 117.79p 116.00p 116.00p 266225
12/03/2018 117.50p 117.98p 116.50p 117.50p 195700
09/03/2018 117.00p 118.00p 115.00p 115.00p 80231
08/03/2018 114.00p 117.50p 114.00p 115.00p 357025
07/03/2018 115.00p 116.90p 114.50p 116.00p 337550
06/03/2018 114.00p 116.00p 112.42p 116.00p 490450
05/03/2018 109.50p 113.55p 109.46p 112.00p 749553
02/03/2018 111.00p 111.00p 109.00p 109.00p 521686
01/03/2018 109.30p 110.45p 109.30p 109.75p 11845
28/02/2018 110.00p 111.50p 109.00p 110.50p 410922
27/02/2018 111.00p 111.50p 110.00p 110.75p 228100
26/02/2018 110.50p 112.00p 108.95p 110.50p 143439
23/02/2018 106.50p 109.93p 106.50p 108.50p 132670
22/02/2018 107.09p 110.11p 107.09p 108.75p 49072
21/02/2018 106.00p 109.00p 104.90p 107.25p 229865
20/02/2018 104.00p 105.98p 103.50p 104.75p 153476
19/02/2018 105.00p 105.00p 102.52p 105.00p 118419
16/02/2018 105.00p 105.00p 102.50p 104.50p 369421
15/02/2018 102.00p 105.00p 102.00p 103.00p 234741
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

*Close Price adjusted for both dividends and splits