Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
22/03/2021 149.00p 150.00p 149.00p 149.00p 585821
19/03/2021 149.00p 150.00p 148.00p 149.00p 194831
18/03/2021 149.00p 150.00p 149.00p 149.00p 185907
17/03/2021 149.00p 150.00p 148.00p 149.00p 2003820
16/03/2021 147.50p 150.00p 147.50p 149.00p 688996
15/03/2021 146.00p 148.87p 145.00p 147.50p 483138
12/03/2021 146.00p 146.75p 145.00p 146.00p 1121360
11/03/2021 145.50p 147.00p 144.03p 147.00p 404134
10/03/2021 145.50p 146.00p 144.30p 145.50p 151353
09/03/2021 145.50p 146.00p 144.00p 144.00p 139471
08/03/2021 145.50p 145.50p 144.00p 144.00p 247643
05/03/2021 145.50p 145.50p 144.00p 145.50p 147639
04/03/2021 146.50p 147.00p 144.00p 145.50p 74357
03/03/2021 146.50p 147.00p 146.00p 146.00p 234432
02/03/2021 147.00p 147.10p 146.00p 146.50p 111320
01/03/2021 147.00p 150.00p 146.00p 147.00p 206755
26/02/2021 147.50p 148.00p 146.00p 147.00p 102567
25/02/2021 147.50p 149.00p 146.00p 147.50p 76123
24/02/2021 147.50p 149.00p 146.00p 147.50p 134730
23/02/2021 147.50p 149.00p 146.00p 147.50p 98282
22/02/2021 147.50p 148.00p 146.00p 147.00p 104583
19/02/2021 147.50p 149.00p 146.00p 147.50p 83632
18/02/2021 148.50p 149.00p 146.00p 147.50p 146246
17/02/2021 149.00p 150.00p 148.00p 148.00p 146182
16/02/2021 149.50p 150.00p 148.00p 148.00p 209554
15/02/2021 150.00p 151.00p 148.00p 149.50p 127796
12/02/2021 150.00p 151.00p 149.72p 150.00p 55158
11/02/2021 150.00p 151.00p 149.72p 151.00p 132159
10/02/2021 150.00p 151.00p 149.00p 150.00p 120524
09/02/2021 148.50p 151.00p 148.00p 151.00p 99922
08/02/2021 148.50p 149.00p 148.50p 148.50p 148685
05/02/2021 148.50p 149.00p 148.50p 148.50p 133960
04/02/2021 148.50p 148.68p 148.00p 148.50p 89568
03/02/2021 148.00p 149.00p 147.00p 148.50p 87956
02/02/2021 147.50p 147.79p 147.00p 147.00p 630499
01/02/2021 147.50p 147.50p 147.02p 147.50p 142797
29/01/2021 147.50p 148.00p 147.00p 147.50p 104693
28/01/2021 147.50p 148.00p 147.02p 147.50p 360449
27/01/2021 147.50p 147.80p 147.00p 147.00p 416133
26/01/2021 147.50p 149.00p 147.00p 147.00p 250707
25/01/2021 147.50p 148.00p 147.35p 148.00p 129746
22/01/2021 146.50p 148.00p 145.00p 147.50p 740937
21/01/2021 144.50p 149.00p 144.00p 147.00p 272099
20/01/2021 144.00p 146.00p 144.00p 146.00p 488782
19/01/2021 143.00p 145.00p 142.73p 144.00p 201345
18/01/2021 143.00p 144.00p 142.00p 143.00p 1157380
15/01/2021 143.00p 143.00p 142.00p 143.00p 209093
14/01/2021 143.00p 144.00p 142.00p 142.00p 869804
13/01/2021 143.00p 144.00p 142.05p 143.00p 192613
12/01/2021 143.00p 144.00p 142.02p 143.00p 90159
11/01/2021 143.00p 145.00p 142.00p 142.00p 159204
08/01/2021 143.00p 144.00p 142.00p 143.00p 951764
07/01/2021 143.00p 144.00p 142.00p 143.00p 466033
06/01/2021 143.00p 144.00p 142.00p 143.00p 1150478
05/01/2021 143.00p 144.00p 142.20p 143.00p 142109
04/01/2021 143.00p 144.00p 142.00p 143.00p 569604
01/01/2021 143.00p 144.00p 142.46p 143.00p 68597
31/12/2020 143.00p 144.00p 142.46p 143.00p 68597
30/12/2020 143.00p 143.10p 142.00p 143.00p 186593
29/12/2020 143.00p 144.00p 142.00p 143.00p 299535
28/12/2020 143.00p 144.00p 142.05p 143.00p 83972
25/12/2020 143.00p 144.00p 142.05p 143.00p 83972
24/12/2020 143.00p 144.00p 142.05p 143.00p 83972
23/12/2020 143.00p 144.00p 142.00p 143.00p 287933
22/12/2020 143.00p 144.00p 140.00p 142.00p 169966
21/12/2020 143.00p 144.00p 141.00p 143.00p 403844
18/12/2020 143.00p 144.00p 142.75p 143.00p 502617
17/12/2020 143.00p 144.00p 142.91p 143.00p 385849
16/12/2020 141.50p 146.00p 141.50p 143.00p 702077
15/12/2020 141.50p 142.00p 141.00p 141.50p 352101
14/12/2020 141.50p 142.00p 141.03p 142.00p 239798
11/12/2020 144.50p 144.50p 141.00p 141.50p 193466
10/12/2020 145.00p 146.00p 144.00p 145.00p 51293
09/12/2020 145.00p 145.48p 144.06p 145.00p 90549
08/12/2020 145.00p 145.40p 144.00p 145.00p 1420726
07/12/2020 145.00p 145.98p 144.00p 144.00p 134045
04/12/2020 145.00p 145.98p 144.40p 145.00p 191359
03/12/2020 147.50p 147.50p 144.40p 146.00p 428285
02/12/2020 149.00p 150.00p 147.00p 149.00p 81069
01/12/2020 149.00p 150.00p 148.20p 149.00p 66977
30/11/2020 149.00p 149.00p 148.20p 148.50p 407539
27/11/2020 149.00p 150.00p 148.16p 148.50p 277200
26/11/2020 149.00p 150.00p 148.95p 149.00p 2154715
25/11/2020 149.00p 150.00p 148.00p 149.00p 1013675
24/11/2020 148.00p 149.00p 147.00p 148.00p 230381
23/11/2020 148.00p 148.80p 147.00p 148.00p 88387
20/11/2020 146.00p 149.00p 145.00p 148.00p 628317
19/11/2020 145.50p 146.98p 144.00p 146.00p 215037
18/11/2020 144.50p 147.00p 143.00p 145.50p 98591
17/11/2020 144.50p 146.00p 143.00p 144.50p 236609
16/11/2020 143.50p 146.00p 142.43p 144.50p 507705
13/11/2020 142.50p 146.00p 141.00p 142.50p 537370
12/11/2020 142.00p 143.00p 141.00p 142.00p 345201
10/11/2020 141.00p 142.00p 140.36p 141.00p 635075
09/11/2020 139.50p 142.00p 139.50p 141.00p 1035729
06/11/2020 139.50p 140.00p 139.48p 139.50p 52210
05/11/2020 139.00p 140.00p 137.00p 137.00p 330071
04/11/2020 138.00p 139.00p 137.80p 138.50p 47860
03/11/2020 136.50p 138.70p 136.00p 138.00p 117117
02/11/2020 137.00p 137.00p 135.00p 136.50p 111917
30/10/2020 137.50p 137.50p 136.00p 137.00p 135254
29/10/2020 138.50p 139.00p 137.50p 137.50p 123829
28/10/2020 140.50p 141.00p 138.00p 138.50p 164481
27/10/2020 140.50p 141.00p 140.00p 140.50p 127476
26/10/2020 141.00p 141.50p 139.00p 140.50p 162618
23/10/2020 141.00p 142.00p 140.06p 141.00p 197867
22/10/2020 141.00p 141.00p 140.00p 141.00p 44232
21/10/2020 141.00p 142.00p 140.00p 141.00p 179055
20/10/2020 141.00p 141.00p 140.04p 141.00p 125026
19/10/2020 141.00p 141.00p 139.00p 141.00p 859506
16/10/2020 141.00p 141.30p 140.00p 140.00p 54295
15/10/2020 141.00p 142.00p 140.00p 141.00p 154912
14/10/2020 141.00p 141.20p 140.63p 141.00p 360058
13/10/2020 141.00p 141.00p 140.04p 141.00p 141800
12/10/2020 141.00p 142.00p 140.04p 141.00p 228931
09/10/2020 141.00p 142.00p 140.00p 141.00p 179225
08/10/2020 143.00p 144.00p 140.12p 141.00p 61460
07/10/2020 142.50p 145.00p 142.50p 143.50p 67141
06/10/2020 142.50p 144.00p 142.30p 142.50p 87513
05/10/2020 142.50p 143.40p 142.25p 142.50p 493505
02/10/2020 142.50p 142.75p 142.21p 142.50p 27656
01/10/2020 142.50p 142.75p 141.50p 142.50p 21554
30/09/2020 142.50p 142.75p 141.51p 142.50p 27784
29/09/2020 143.00p 143.00p 141.75p 142.50p 297777
28/09/2020 143.00p 144.00p 142.00p 143.00p 100684
25/09/2020 143.00p 144.00p 142.02p 143.00p 49484
24/09/2020 143.50p 143.60p 142.90p 143.00p 64827
23/09/2020 143.50p 144.00p 143.01p 143.50p 57055
22/09/2020 143.50p 144.00p 143.25p 143.50p 67907
21/09/2020 141.50p 143.80p 140.46p 143.50p 254964
18/09/2020 147.00p 147.40p 146.00p 147.00p 45200
17/09/2020 147.00p 149.00p 146.50p 147.00p 365877
16/09/2020 146.00p 148.00p 146.00p 147.00p 444482
15/09/2020 146.00p 147.90p 145.75p 146.00p 201164
14/09/2020 145.00p 147.00p 144.70p 146.00p 74765
11/09/2020 144.00p 146.00p 143.51p 145.00p 65428
10/09/2020 144.00p 145.70p 143.20p 144.00p 371817
09/09/2020 144.00p 145.00p 143.02p 144.00p 101532
08/09/2020 143.50p 145.00p 142.52p 144.00p 44773
07/09/2020 144.00p 145.40p 143.00p 143.50p 53619
04/09/2020 145.00p 147.00p 143.25p 144.00p 514730
03/09/2020 145.00p 146.13p 143.13p 145.00p 59355
02/09/2020 145.50p 146.13p 143.10p 146.00p 172674
01/09/2020 146.50p 148.00p 143.10p 145.50p 311184
31/08/2020 146.00p 147.00p 145.99p 146.50p 55884
28/08/2020 146.00p 147.00p 145.99p 146.50p 55884
27/08/2020 146.00p 147.00p 145.99p 147.00p 82850
26/08/2020 146.00p 146.05p 145.99p 146.00p 31929
25/08/2020 145.50p 146.10p 145.50p 146.00p 93690
24/08/2020 145.50p 147.00p 144.30p 147.00p 57350
21/08/2020 147.00p 147.00p 144.00p 145.00p 136820
20/08/2020 148.00p 148.50p 145.00p 147.00p 58993
19/08/2020 149.50p 150.14p 146.00p 148.00p 194059
18/08/2020 149.50p 150.40p 147.05p 149.50p 115089
17/08/2020 149.00p 151.00p 148.04p 149.50p 103835
14/08/2020 152.00p 152.48p 146.00p 148.50p 114566
13/08/2020 152.00p 153.75p 150.70p 152.00p 95001
12/08/2020 152.00p 152.85p 151.26p 152.00p 71266
11/08/2020 152.00p 154.00p 150.00p 152.00p 304582
10/08/2020 147.00p 150.30p 146.65p 149.00p 108345
07/08/2020 145.00p 148.90p 143.77p 147.00p 320887
06/08/2020 145.00p 145.90p 143.62p 145.00p 38622
05/08/2020 144.50p 146.36p 142.65p 145.00p 41217
04/08/2020 144.50p 145.19p 142.00p 144.50p 61538
03/08/2020 144.50p 145.45p 142.55p 144.50p 48932
31/07/2020 144.50p 145.60p 142.06p 144.50p 291317
30/07/2020 144.50p 144.50p 142.06p 144.50p 37651
29/07/2020 144.00p 144.50p 142.00p 144.50p 46160
28/07/2020 144.00p 144.00p 142.40p 144.00p 36821
27/07/2020 144.00p 144.00p 142.00p 144.00p 31993
24/07/2020 144.00p 144.00p 142.50p 144.00p 35400
23/07/2020 144.00p 144.00p 142.64p 144.00p 21194
22/07/2020 144.00p 144.70p 142.25p 144.00p 53684
21/07/2020 144.00p 145.40p 142.60p 144.00p 269387
20/07/2020 144.00p 144.90p 142.00p 142.00p 67028
17/07/2020 142.50p 144.95p 142.28p 144.00p 62734
16/07/2020 142.50p 145.00p 141.50p 142.50p 19978
15/07/2020 140.50p 144.00p 140.22p 142.50p 58143
14/07/2020 140.50p 141.68p 140.17p 140.50p 34846
13/07/2020 140.00p 141.99p 139.15p 140.50p 210002
10/07/2020 137.50p 141.85p 136.25p 140.00p 122992
09/07/2020 137.50p 138.70p 135.55p 137.50p 502680
08/07/2020 137.50p 137.90p 135.00p 137.00p 140125
07/07/2020 137.50p 138.00p 137.50p 137.50p 41866
06/07/2020 137.50p 139.95p 135.65p 137.00p 1546506
03/07/2020 137.50p 140.00p 135.20p 137.50p 84976
02/07/2020 137.50p 137.50p 135.20p 137.50p 27087
01/07/2020 137.50p 138.00p 137.47p 137.50p 29385
30/06/2020 137.50p 139.40p 135.50p 137.00p 171576
29/06/2020 137.50p 138.00p 135.25p 138.00p 306880
26/06/2020 137.50p 137.73p 135.00p 137.50p 21745
25/06/2020 137.50p 140.00p 136.76p 137.50p 83876
24/06/2020 137.50p 138.10p 136.56p 137.50p 47463
23/06/2020 137.50p 138.15p 137.50p 137.50p 34285
22/06/2020 137.50p 138.22p 136.52p 137.50p 50182
19/06/2020 137.50p 138.39p 136.52p 137.50p 33177
18/06/2020 137.50p 138.60p 136.25p 137.50p 41895
17/06/2020 138.00p 140.00p 136.84p 138.00p 63556
16/06/2020 136.50p 138.30p 135.98p 138.00p 99977
15/06/2020 137.50p 137.50p 133.10p 135.50p 89780

*Close Price adjusted for both dividends and splits