Urban Logistics Reit (SHED) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Urban Logistics Reit

Date Open High Low Close* Volume
21/04/2017 118.50p 118.50p 118.50p 118.50p 0
20/04/2017 118.50p 118.50p 118.50p 118.50p 0
19/04/2017 120.50p 120.50p 115.00p 118.50p 21500
18/04/2017 120.50p 120.50p 120.50p 120.50p 0
13/04/2017 120.50p 120.50p 117.00p 120.50p 7000
12/04/2017 120.50p 120.50p 120.50p 120.50p 0
11/04/2017 120.50p 120.50p 117.00p 120.50p 40000
10/04/2017 120.50p 120.50p 120.50p 120.50p 0
07/04/2017 119.50p 122.00p 119.50p 120.50p 3374
06/04/2017 119.50p 119.50p 116.00p 119.50p 20000
05/04/2017 119.50p 119.50p 119.50p 119.50p 0
04/04/2017 119.50p 119.50p 119.50p 119.50p 0
03/04/2017 119.50p 119.50p 119.50p 119.50p 0
31/03/2017 119.50p 119.50p 119.50p 119.50p 0
30/03/2017 119.50p 119.50p 116.00p 119.50p 30000
29/03/2017 119.50p 119.50p 119.50p 119.50p 0
28/03/2017 119.50p 119.50p 119.50p 119.50p 0
27/03/2017 119.50p 119.50p 119.50p 119.50p 0
24/03/2017 119.50p 119.50p 119.50p 119.50p 0
23/03/2017 119.50p 119.50p 119.50p 119.50p 0
22/03/2017 119.50p 119.50p 119.50p 119.50p 0
21/03/2017 119.50p 119.50p 117.00p 119.50p 20000
20/03/2017 119.50p 119.50p 116.00p 119.50p 500
17/03/2017 119.50p 119.50p 119.50p 119.50p 0
16/03/2017 119.50p 119.50p 116.00p 119.50p 20000
15/03/2017 119.50p 119.50p 119.50p 119.50p 0
14/03/2017 119.50p 119.50p 119.50p 119.50p 0
13/03/2017 119.50p 119.50p 116.00p 119.50p 241
10/03/2017 119.50p 119.50p 119.50p 119.50p 0
09/03/2017 119.50p 119.50p 119.50p 119.50p 0
08/03/2017 119.50p 119.50p 119.50p 119.50p 0
07/03/2017 119.50p 119.50p 119.50p 119.50p 0
06/03/2017 119.50p 119.50p 116.00p 119.50p 809
03/03/2017 119.50p 119.50p 119.50p 119.50p 0
02/03/2017 119.50p 119.50p 119.50p 119.50p 0
01/03/2017 119.50p 119.50p 119.50p 119.50p 0
28/02/2017 119.50p 119.50p 119.50p 119.50p 0
27/02/2017 119.50p 119.50p 119.50p 119.50p 0
24/02/2017 119.50p 119.50p 119.50p 119.50p 0
23/02/2017 119.50p 122.00p 116.00p 119.50p 5100
22/02/2017 119.50p 119.50p 119.50p 119.50p 0
21/02/2017 119.50p 119.50p 119.50p 119.50p 0
20/02/2017 119.50p 119.50p 119.50p 119.50p 0
17/02/2017 119.50p 119.50p 119.50p 119.50p 0
16/02/2017 119.50p 119.50p 116.00p 119.50p 21400
15/02/2017 119.50p 119.50p 116.00p 119.50p 12000
14/02/2017 119.50p 119.50p 119.50p 119.50p 0
13/02/2017 119.50p 119.50p 119.50p 119.50p 0
10/02/2017 119.50p 119.50p 119.50p 119.50p 0
09/02/2017 119.50p 119.50p 119.50p 119.50p 0
08/02/2017 119.50p 119.50p 119.50p 119.50p 0
07/02/2017 119.50p 119.50p 119.50p 119.50p 0
06/02/2017 119.50p 119.50p 119.50p 119.50p 0
03/02/2017 119.50p 119.50p 119.50p 119.50p 0
02/02/2017 119.50p 119.50p 119.50p 119.50p 0
01/02/2017 119.50p 119.50p 117.00p 119.50p 1775
31/01/2017 119.50p 119.50p 116.00p 119.50p 15000
30/01/2017 119.50p 119.50p 110.00p 119.50p 40000
27/01/2017 119.50p 119.50p 116.00p 119.50p 29900
26/01/2017 119.50p 119.50p 119.50p 119.50p 0
25/01/2017 119.50p 119.50p 119.50p 119.50p 0
24/01/2017 119.50p 119.50p 119.50p 119.50p 0
23/01/2017 119.50p 119.50p 119.50p 119.50p 0
20/01/2017 119.50p 119.50p 119.50p 119.50p 0
19/01/2017 119.50p 119.50p 119.50p 119.50p 0
18/01/2017 118.50p 122.00p 118.50p 119.50p 1000
17/01/2017 118.50p 118.50p 118.50p 118.50p 0
16/01/2017 120.00p 124.00p 118.50p 118.50p 2870
13/01/2017 120.00p 120.00p 120.00p 120.00p 0
12/01/2017 120.00p 120.00p 120.00p 120.00p 0
11/01/2017 120.00p 124.00p 120.00p 120.00p 160
10/01/2017 120.00p 120.00p 120.00p 120.00p 0
09/01/2017 120.00p 120.00p 120.00p 120.00p 0
06/01/2017 120.00p 120.00p 120.00p 120.00p 0
05/01/2017 120.00p 120.00p 120.00p 120.00p 0
04/01/2017 120.00p 125.00p 120.00p 120.00p 2000
03/01/2017 120.00p 124.00p 120.00p 120.00p 1000
30/12/2016 120.00p 120.00p 120.00p 120.00p 0
29/12/2016 120.00p 120.00p 120.00p 120.00p 0
28/12/2016 120.00p 120.00p 120.00p 120.00p 0
23/12/2016 120.00p 120.00p 120.00p 120.00p 0
22/12/2016 120.00p 123.00p 120.00p 120.00p 2500
21/12/2016 120.00p 120.00p 120.00p 120.00p 0
20/12/2016 120.00p 120.00p 120.00p 120.00p 0
19/12/2016 120.00p 120.00p 120.00p 120.00p 0
16/12/2016 120.00p 120.00p 120.00p 120.00p 0
15/12/2016 120.00p 120.00p 120.00p 120.00p 0
14/12/2016 119.00p 120.00p 118.00p 120.00p 10000
13/12/2016 119.00p 119.00p 119.00p 119.00p 0
12/12/2016 119.00p 124.00p 119.00p 119.00p 4000
09/12/2016 119.00p 119.00p 119.00p 119.00p 0
08/12/2016 119.00p 119.00p 119.00p 119.00p 0
07/12/2016 119.00p 119.00p 119.00p 119.00p 0
06/12/2016 117.00p 122.00p 114.00p 119.00p 18500
05/12/2016 117.00p 117.00p 117.00p 117.00p 0
02/12/2016 117.00p 117.00p 117.00p 117.00p 0
01/12/2016 117.00p 122.00p 117.00p 117.00p 10000
30/11/2016 117.00p 117.00p 117.00p 117.00p 0
29/11/2016 117.00p 117.00p 117.00p 117.00p 0
28/11/2016 117.00p 117.00p 112.00p 117.00p 10000
25/11/2016 117.00p 117.00p 100.00p 117.00p 10500
24/11/2016 117.00p 120.00p 117.00p 117.00p 6500
23/11/2016 117.00p 117.00p 117.00p 117.00p 0
22/11/2016 117.00p 122.00p 117.00p 117.00p 809
21/11/2016 113.00p 121.00p 113.00p 117.00p 48000
18/11/2016 113.00p 113.00p 113.00p 113.00p 0
17/11/2016 113.00p 113.00p 113.00p 113.00p 0
16/11/2016 112.00p 120.00p 112.00p 113.00p 50000
15/11/2016 107.00p 120.00p 107.00p 112.00p 31861
14/11/2016 107.00p 107.00p 107.00p 107.00p 0
11/11/2016 107.00p 107.00p 107.00p 107.00p 0
10/11/2016 107.00p 107.00p 107.00p 107.00p 0
09/11/2016 107.00p 107.00p 107.00p 107.00p 0
08/11/2016 107.00p 107.00p 107.00p 107.00p 0
07/11/2016 107.00p 107.00p 107.00p 107.00p 0
04/11/2016 107.00p 107.00p 107.00p 107.00p 0
03/11/2016 107.00p 107.00p 107.00p 107.00p 0
02/11/2016 107.00p 107.00p 107.00p 107.00p 0
01/11/2016 107.00p 107.00p 107.00p 107.00p 0
31/10/2016 107.00p 107.00p 107.00p 107.00p 0
28/10/2016 107.00p 107.00p 107.00p 107.00p 0
27/10/2016 107.00p 107.00p 107.00p 107.00p 0
26/10/2016 107.00p 107.00p 107.00p 107.00p 0
25/10/2016 107.00p 107.00p 107.00p 107.00p 0
24/10/2016 107.00p 107.00p 107.00p 107.00p 0
21/10/2016 107.00p 107.00p 107.00p 107.00p 0
20/10/2016 107.00p 107.00p 107.00p 107.00p 0
19/10/2016 107.00p 107.00p 107.00p 107.00p 0
18/10/2016 107.00p 107.00p 107.00p 107.00p 0
17/10/2016 107.00p 107.00p 107.00p 107.00p 0
14/10/2016 105.00p 107.00p 105.00p 107.00p 2384
13/10/2016 105.00p 105.00p 105.00p 105.00p 0
12/10/2016 105.00p 105.00p 105.00p 105.00p 0
11/10/2016 105.00p 105.00p 105.00p 105.00p 0
10/10/2016 105.00p 107.00p 105.00p 105.00p 1000
07/10/2016 105.00p 105.00p 102.00p 105.00p 3949
06/10/2016 105.00p 105.00p 105.00p 105.00p 0
05/10/2016 105.00p 105.00p 105.00p 105.00p 0
04/10/2016 105.00p 105.00p 105.00p 105.00p 0
03/10/2016 105.00p 105.00p 105.00p 105.00p 0
30/09/2016 105.00p 105.00p 105.00p 105.00p 0
29/09/2016 105.00p 105.00p 105.00p 105.00p 0
28/09/2016 105.00p 105.00p 105.00p 105.00p 0
27/09/2016 105.00p 105.00p 105.00p 105.00p 0
26/09/2016 105.00p 105.00p 105.00p 105.00p 0
23/09/2016 105.00p 105.00p 105.00p 105.00p 0
22/09/2016 105.00p 105.00p 105.00p 105.00p 0
21/09/2016 105.00p 105.00p 105.00p 105.00p 0
20/09/2016 105.00p 105.00p 105.00p 105.00p 0
19/09/2016 105.00p 105.00p 105.00p 105.00p 0
16/09/2016 105.00p 105.00p 105.00p 105.00p 0
15/09/2016 105.00p 105.00p 105.00p 105.00p 0
14/09/2016 105.00p 105.00p 105.00p 105.00p 0
13/09/2016 105.00p 105.00p 105.00p 105.00p 0
12/09/2016 105.00p 105.00p 105.00p 105.00p 0
09/09/2016 105.00p 105.00p 105.00p 105.00p 0
08/09/2016 105.00p 105.00p 105.00p 105.00p 0
07/09/2016 105.00p 105.00p 105.00p 105.00p 0
06/09/2016 105.00p 105.00p 105.00p 105.00p 0
05/09/2016 105.00p 105.00p 105.00p 105.00p 0
02/09/2016 105.00p 105.00p 105.00p 105.00p 0
01/09/2016 105.00p 105.00p 105.00p 105.00p 0
31/08/2016 105.00p 105.00p 105.00p 105.00p 0
30/08/2016 105.00p 105.00p 105.00p 105.00p 0
26/08/2016 105.00p 105.00p 105.00p 105.00p 0
25/08/2016 105.00p 105.00p 105.00p 105.00p 0
24/08/2016 105.00p 105.00p 105.00p 105.00p 0
23/08/2016 105.00p 105.00p 105.00p 105.00p 0
22/08/2016 105.00p 105.00p 105.00p 105.00p 0
19/08/2016 105.00p 105.00p 105.00p 105.00p 0
18/08/2016 105.00p 105.00p 105.00p 105.00p 0
17/08/2016 105.00p 105.00p 105.00p 105.00p 0
16/08/2016 105.00p 105.00p 105.00p 105.00p 0
15/08/2016 105.00p 105.00p 105.00p 105.00p 0
12/08/2016 105.00p 105.00p 105.00p 105.00p 0
11/08/2016 105.00p 105.00p 105.00p 105.00p 0
10/08/2016 105.00p 105.00p 105.00p 105.00p 0
09/08/2016 105.00p 105.00p 105.00p 105.00p 0
08/08/2016 105.00p 105.00p 105.00p 105.00p 0
05/08/2016 105.00p 105.00p 105.00p 105.00p 0
04/08/2016 105.00p 105.00p 105.00p 105.00p 0
03/08/2016 105.00p 105.00p 105.00p 105.00p 0
02/08/2016 105.00p 105.00p 105.00p 105.00p 0
01/08/2016 105.00p 105.00p 105.00p 105.00p 0
29/07/2016 105.00p 105.00p 105.00p 105.00p 0
28/07/2016 105.00p 105.00p 105.00p 105.00p 0
27/07/2016 105.00p 105.00p 105.00p 105.00p 0
26/07/2016 105.00p 105.00p 105.00p 105.00p 0
25/07/2016 105.00p 105.00p 105.00p 105.00p 0
22/07/2016 105.00p 105.00p 105.00p 105.00p 1000
21/07/2016 105.00p 105.00p 105.00p 105.00p 0
20/07/2016 105.00p 105.00p 105.00p 105.00p 0
19/07/2016 105.00p 105.00p 105.00p 105.00p 0
18/07/2016 105.00p 105.00p 105.00p 105.00p 0
15/07/2016 105.00p 105.00p 105.00p 105.00p 0
14/07/2016 105.00p 105.00p 105.00p 105.00p 0
13/07/2016 105.00p 105.00p 105.00p 105.00p 0
12/07/2016 105.00p 105.00p 105.00p 105.00p 0
11/07/2016 105.00p 105.00p 105.00p 105.00p 0
08/07/2016 105.00p 105.00p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits