Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
21/07/2023 124.00p 128.80p 122.20p 122.60p 932696
20/07/2023 123.80p 128.60p 121.80p 124.80p 1041893
19/07/2023 117.40p 125.00p 117.40p 123.40p 1102020
18/07/2023 116.00p 118.00p 115.20p 116.60p 316857
17/07/2023 116.00p 118.20p 115.40p 115.40p 348442
14/07/2023 114.40p 119.40p 114.40p 117.40p 473947
13/07/2023 117.40p 117.60p 116.10p 117.60p 488799
12/07/2023 110.80p 117.40p 108.60p 116.40p 749861
11/07/2023 112.80p 112.80p 108.80p 111.20p 408707
10/07/2023 113.00p 113.00p 108.00p 109.20p 1221308
07/07/2023 110.00p 112.80p 108.80p 109.20p 1196567
06/07/2023 115.20p 115.80p 110.40p 111.00p 458211
05/07/2023 113.00p 116.40p 113.00p 115.40p 628546
04/07/2023 113.60p 116.00p 113.40p 116.00p 543214
03/07/2023 112.80p 114.20p 112.20p 113.40p 266831
30/06/2023 114.00p 115.60p 111.80p 112.00p 1052972
29/06/2023 116.00p 116.60p 113.60p 113.80p 1372165
28/06/2023 118.20p 123.00p 117.80p 121.20p 1283565
27/06/2023 118.00p 119.00p 116.20p 118.20p 919318
26/06/2023 117.40p 117.80p 111.60p 117.80p 1373386
23/06/2023 118.80p 119.80p 113.00p 113.60p 889856
22/06/2023 119.00p 122.38p 116.40p 119.00p 2097650
21/06/2023 124.40p 124.40p 119.00p 119.40p 1405111
20/06/2023 123.80p 126.40p 120.60p 125.00p 1061298
19/06/2023 126.60p 128.00p 122.00p 123.40p 506147
16/06/2023 126.00p 130.00p 126.00p 127.20p 923048
15/06/2023 130.60p 132.00p 124.86p 128.00p 840575
14/06/2023 134.00p 134.00p 130.00p 130.00p 678648
13/06/2023 133.80p 134.80p 129.80p 131.40p 1682099
12/06/2023 130.60p 134.00p 129.62p 133.80p 618214
09/06/2023 134.40p 134.80p 129.40p 130.60p 694559
08/06/2023 136.40p 137.80p 133.00p 133.00p 446256
07/06/2023 136.60p 137.80p 135.53p 136.00p 434432
06/06/2023 141.00p 143.00p 135.20p 137.40p 394971
05/06/2023 143.00p 144.80p 140.60p 140.60p 467140
02/06/2023 137.00p 142.00p 134.20p 141.80p 341603
01/06/2023 136.00p 137.00p 134.20p 136.40p 276235
31/05/2023 135.80p 135.80p 134.00p 135.60p 2243003
30/05/2023 132.40p 136.47p 132.00p 135.80p 693316
26/05/2023 136.00p 136.00p 131.80p 132.60p 514235
25/05/2023 141.00p 141.00p 133.00p 133.40p 564320
24/05/2023 140.60p 141.40p 137.60p 138.40p 341871
23/05/2023 139.00p 143.40p 138.20p 141.00p 808257
22/05/2023 138.20p 140.40p 137.80p 140.40p 689909
19/05/2023 140.00p 140.00p 137.20p 139.20p 531038
18/05/2023 139.00p 140.60p 137.00p 137.80p 2502186
17/05/2023 139.40p 139.60p 136.80p 139.60p 593414
16/05/2023 136.40p 140.00p 136.20p 139.60p 1038649
15/05/2023 137.00p 137.60p 134.20p 137.00p 695851
12/05/2023 136.20p 137.40p 132.60p 133.80p 1257144
11/05/2023 137.00p 139.00p 134.20p 135.00p 1158462
10/05/2023 134.60p 136.40p 134.40p 135.00p 1726473
09/05/2023 139.80p 140.20p 134.20p 134.80p 1270175
05/05/2023 140.00p 141.80p 138.80p 140.00p 1112019
04/05/2023 138.40p 141.40p 138.40p 139.80p 2130335
03/05/2023 139.80p 142.80p 138.40p 140.60p 506930
02/05/2023 141.20p 141.80p 139.40p 140.00p 754163
28/04/2023 134.00p 141.80p 134.00p 141.40p 1166002
27/04/2023 134.20p 137.40p 134.20p 136.60p 499978
26/04/2023 132.20p 135.80p 132.20p 134.80p 1344483
25/04/2023 138.00p 140.80p 132.60p 133.60p 1493042
24/04/2023 139.00p 139.80p 135.60p 138.00p 1063517
21/04/2023 138.00p 140.20p 136.40p 139.20p 873776
20/04/2023 134.60p 141.80p 134.60p 138.20p 1127013
19/04/2023 137.60p 137.60p 133.00p 136.00p 739818
18/04/2023 141.20p 142.00p 138.00p 139.20p 557932
17/04/2023 136.60p 140.59p 136.60p 140.00p 652541
14/04/2023 139.00p 140.53p 137.40p 137.80p 1210058
13/04/2023 134.00p 139.79p 134.00p 136.00p 717566
12/04/2023 136.40p 138.40p 133.80p 136.80p 986230
11/04/2023 135.00p 138.00p 133.20p 135.00p 745102
06/04/2023 134.80p 136.20p 130.20p 134.80p 595450
05/04/2023 131.80p 132.80p 130.00p 132.20p 1316426
04/04/2023 133.00p 134.60p 130.40p 131.60p 3609913
03/04/2023 128.80p 134.00p 128.51p 131.40p 2288504
31/03/2023 126.00p 132.00p 124.00p 128.00p 2263739
30/03/2023 119.50p 125.00p 115.50p 125.00p 1757415
29/03/2023 118.00p 119.50p 116.00p 118.50p 1066552
28/03/2023 122.00p 123.50p 115.66p 117.50p 1229792
27/03/2023 122.00p 122.50p 119.66p 120.00p 984523
24/03/2023 126.00p 126.00p 120.50p 121.00p 1551508
23/03/2023 124.50p 126.00p 121.95p 124.50p 890515
22/03/2023 125.00p 127.00p 121.00p 123.50p 900012
21/03/2023 128.50p 129.00p 125.00p 126.00p 642861
20/03/2023 124.00p 128.50p 123.00p 128.00p 711975
17/03/2023 127.50p 130.50p 124.00p 127.50p 1938125
16/03/2023 132.00p 132.00p 127.00p 129.50p 1190649
15/03/2023 128.00p 131.00p 125.35p 128.00p 4171213
14/03/2023 128.50p 130.64p 127.00p 129.50p 972335
13/03/2023 133.00p 133.00p 126.00p 128.00p 1113072
10/03/2023 131.00p 132.50p 127.39p 131.00p 1071928
09/03/2023 138.00p 138.00p 131.00p 133.00p 1177256
08/03/2023 145.00p 145.00p 138.00p 138.00p 743947
07/03/2023 145.00p 145.00p 142.50p 143.50p 597031
06/03/2023 144.00p 144.50p 141.00p 144.50p 586056
03/03/2023 143.00p 143.50p 141.00p 141.50p 338312
02/03/2023 139.50p 143.11p 139.50p 141.00p 957483
01/03/2023 141.50p 143.00p 141.00p 141.00p 958928
28/02/2023 138.50p 142.50p 138.50p 142.00p 858265
27/02/2023 142.00p 142.00p 139.00p 140.50p 594185
24/02/2023 140.00p 142.00p 138.00p 139.50p 320737
23/02/2023 140.00p 140.00p 137.83p 139.50p 1612900
22/02/2023 138.50p 141.50p 136.00p 136.50p 529399
21/02/2023 141.00p 144.00p 138.50p 139.50p 768667
20/02/2023 143.00p 144.00p 141.00p 142.50p 475625
17/02/2023 139.50p 143.50p 137.00p 143.00p 752967
16/02/2023 138.00p 140.00p 137.50p 140.00p 401817
15/02/2023 139.50p 139.50p 136.95p 138.00p 816985
14/02/2023 140.50p 141.00p 138.00p 139.00p 774289
13/02/2023 139.50p 140.50p 138.00p 139.00p 683038
10/02/2023 139.50p 142.00p 137.00p 139.50p 971104
09/02/2023 143.00p 143.00p 139.98p 140.00p 416677
08/02/2023 144.00p 144.50p 141.00p 141.00p 365356
07/02/2023 146.00p 149.00p 140.29p 141.50p 772500
06/02/2023 148.00p 148.00p 143.00p 146.50p 542290
03/02/2023 150.50p 153.50p 146.00p 146.50p 992462
02/02/2023 141.50p 153.50p 141.50p 153.50p 1278763
01/02/2023 146.00p 146.50p 141.00p 142.00p 840555
31/01/2023 146.00p 146.00p 143.38p 143.50p 1003520
30/01/2023 146.50p 146.50p 143.50p 146.00p 860426
27/01/2023 143.00p 146.00p 142.50p 145.50p 14933906
26/01/2023 144.00p 145.50p 139.50p 143.00p 6001582
25/01/2023 146.00p 146.00p 140.00p 142.50p 633241
24/01/2023 140.50p 146.00p 140.50p 142.50p 775324
23/01/2023 140.50p 142.50p 138.50p 142.00p 666261
20/01/2023 139.00p 140.50p 135.99p 140.00p 779048
19/01/2023 142.00p 142.00p 135.00p 137.00p 832563
18/01/2023 142.00p 142.00p 137.00p 138.00p 1005772
17/01/2023 139.50p 143.50p 138.65p 140.00p 899262
16/01/2023 142.00p 144.00p 139.00p 142.00p 1652379
13/01/2023 140.00p 143.50p 139.50p 140.50p 264897
12/01/2023 135.50p 143.50p 135.50p 140.00p 1459819
11/01/2023 132.50p 140.00p 132.00p 139.50p 894545
10/01/2023 135.50p 138.50p 131.50p 132.00p 554913
09/01/2023 135.00p 138.50p 134.50p 136.00p 384391
06/01/2023 138.00p 139.00p 135.50p 137.00p 423755
05/01/2023 141.00p 141.00p 136.00p 137.50p 603876
04/01/2023 136.00p 143.50p 136.00p 138.00p 700323
03/01/2023 135.50p 140.50p 135.50p 138.50p 592242
30/12/2022 135.00p 136.00p 134.00p 134.50p 105797
29/12/2022 134.00p 135.00p 131.00p 134.00p 290994
28/12/2022 133.00p 135.50p 132.50p 133.50p 235209
23/12/2022 129.50p 135.50p 129.50p 133.50p 343314
22/12/2022 134.50p 134.50p 130.00p 131.00p 319841
21/12/2022 134.00p 135.05p 131.50p 133.00p 925125
20/12/2022 133.00p 135.00p 130.00p 132.00p 6691748
19/12/2022 136.50p 137.50p 133.00p 133.50p 607571
16/12/2022 140.00p 140.50p 133.48p 137.00p 2231337
15/12/2022 140.50p 143.00p 137.50p 139.50p 914498
14/12/2022 141.50p 143.00p 139.50p 140.50p 699421
13/12/2022 138.00p 144.00p 135.39p 139.50p 1443402
12/12/2022 142.00p 142.00p 137.00p 137.50p 674436
09/12/2022 142.50p 142.50p 138.00p 141.50p 388415
08/12/2022 140.00p 141.00p 139.00p 139.00p 1325376
07/12/2022 141.00p 143.50p 137.00p 139.50p 1111071
06/12/2022 143.00p 144.00p 140.50p 141.50p 445740
05/12/2022 143.50p 146.50p 142.00p 144.50p 1249098
02/12/2022 137.00p 144.00p 137.00p 142.50p 922042
01/12/2022 137.50p 140.00p 136.00p 139.50p 526631
30/11/2022 140.00p 142.50p 135.50p 135.50p 1608596
29/11/2022 140.50p 143.50p 139.50p 139.50p 1247078
28/11/2022 146.00p 146.00p 139.50p 141.50p 1510882
25/11/2022 143.00p 146.00p 140.50p 145.00p 608668
24/11/2022 143.00p 148.50p 142.00p 143.50p 2637736
23/11/2022 149.00p 149.00p 141.58p 145.50p 1677081
22/11/2022 152.00p 153.00p 145.50p 147.00p 1098021
21/11/2022 147.00p 153.00p 144.00p 150.50p 918954
18/11/2022 143.00p 147.00p 143.00p 144.00p 687660
17/11/2022 147.00p 147.00p 142.50p 143.50p 598577
16/11/2022 146.00p 148.50p 140.50p 143.00p 855109
15/11/2022 147.00p 149.50p 145.00p 145.00p 777641
14/11/2022 154.50p 154.50p 146.00p 147.50p 792388
11/11/2022 152.00p 157.00p 150.50p 151.50p 1470258
10/11/2022 143.50p 153.00p 143.00p 150.00p 1523218
09/11/2022 146.00p 147.00p 141.00p 143.50p 447724
08/11/2022 145.00p 146.00p 142.00p 146.00p 654075
07/11/2022 142.00p 145.50p 141.00p 144.00p 1147544
04/11/2022 138.00p 142.58p 137.50p 141.00p 864077
03/11/2022 139.50p 140.00p 136.00p 139.00p 484426
02/11/2022 137.00p 141.00p 135.50p 140.50p 953715
01/11/2022 134.00p 138.50p 131.50p 135.50p 1101150
31/10/2022 130.00p 135.00p 130.00p 131.50p 1347158
28/10/2022 139.00p 139.00p 130.00p 132.00p 1807843
27/10/2022 138.50p 145.50p 138.50p 139.50p 2552171
26/10/2022 138.50p 143.00p 135.00p 141.00p 1612283
25/10/2022 124.00p 141.00p 124.00p 140.00p 1770017
24/10/2022 125.00p 128.50p 123.00p 125.50p 1598438
21/10/2022 128.00p 128.00p 124.18p 125.50p 805491
20/10/2022 123.00p 128.50p 123.00p 127.50p 668227
19/10/2022 128.50p 128.50p 121.00p 124.00p 841775
18/10/2022 132.50p 133.00p 127.00p 128.00p 659869
17/10/2022 123.00p 133.00p 121.50p 131.50p 1477200
14/10/2022 124.50p 127.50p 120.65p 123.00p 3152227
13/10/2022 124.00p 124.00p 114.21p 122.00p 3547899
12/10/2022 128.00p 128.00p 120.00p 121.00p 1184344
11/10/2022 129.00p 129.00p 124.45p 127.50p 1055957
10/10/2022 134.00p 134.00p 127.50p 128.50p 604445
07/10/2022 134.00p 135.50p 130.00p 131.00p 1227069
06/10/2022 130.00p 134.00p 128.50p 133.50p 1289547
05/10/2022 134.00p 136.50p 127.50p 129.00p 1617945

*Close Price adjusted for both dividends and splits