Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
05/09/2019 125.00p 125.00p 123.04p 125.00p 55536
04/09/2019 125.00p 125.00p 123.01p 125.00p 19294
03/09/2019 125.00p 125.00p 124.50p 125.00p 10927
02/09/2019 125.00p 125.00p 123.04p 125.00p 5142
30/08/2019 125.00p 125.00p 123.00p 125.00p 39335
29/08/2019 126.50p 126.50p 123.00p 125.00p 3695
28/08/2019 127.50p 127.50p 123.07p 126.50p 2290
27/08/2019 129.00p 129.00p 128.00p 128.00p 100
23/08/2019 129.00p 129.00p 126.72p 129.00p 28131
22/08/2019 129.00p 129.00p 126.72p 129.00p 5383
21/08/2019 129.00p 129.00p 126.00p 129.00p 15649
20/08/2019 129.00p 129.00p 126.25p 129.00p 9698
19/08/2019 129.00p 129.00p 129.00p 129.00p 600
16/08/2019 129.00p 129.07p 126.75p 129.00p 57888
15/08/2019 129.00p 129.00p 126.50p 129.00p 17562
14/08/2019 129.00p 129.00p 128.79p 129.00p 16272
13/08/2019 129.00p 129.00p 126.75p 129.00p 2821
12/08/2019 129.00p 129.00p 128.79p 129.00p 10500
09/08/2019 129.00p 131.50p 126.00p 129.00p 33602
08/08/2019 129.00p 129.00p 128.79p 129.00p 3596
07/08/2019 129.00p 129.00p 126.75p 129.00p 8702
06/08/2019 129.00p 129.00p 126.00p 129.00p 11036
05/08/2019 129.00p 129.00p 126.75p 129.00p 12947
02/08/2019 129.00p 129.00p 126.75p 129.00p 4732
01/08/2019 129.00p 132.00p 126.75p 129.00p 21456
31/07/2019 129.00p 129.00p 126.72p 129.00p 24716
30/07/2019 129.00p 129.00p 129.00p 129.00p 11117
29/07/2019 129.00p 129.00p 126.75p 129.00p 44857
26/07/2019 129.00p 131.00p 126.72p 129.00p 74975
25/07/2019 129.00p 129.00p 126.72p 129.00p 26632
24/07/2019 129.00p 129.00p 127.90p 129.00p 10876
23/07/2019 129.00p 131.88p 127.56p 129.00p 65914
22/07/2019 129.00p 129.00p 126.36p 129.00p 6511
19/07/2019 129.00p 129.00p 127.99p 129.00p 28680
18/07/2019 129.00p 129.00p 126.06p 129.00p 71594
17/07/2019 129.00p 129.00p 126.06p 129.00p 28644
16/07/2019 129.00p 129.00p 126.06p 129.00p 70394
15/07/2019 130.00p 130.00p 128.00p 129.00p 132356
12/07/2019 130.00p 130.00p 128.04p 130.00p 26009
11/07/2019 130.00p 130.00p 129.90p 130.00p 24080
10/07/2019 129.50p 131.50p 128.72p 130.00p 116592
09/07/2019 128.00p 130.95p 127.50p 129.50p 64212
08/07/2019 127.00p 129.20p 126.00p 128.00p 56571
05/07/2019 127.00p 127.06p 124.06p 127.00p 78988
04/07/2019 127.50p 127.85p 125.00p 127.00p 57244
03/07/2019 128.00p 128.15p 125.00p 127.50p 49927
02/07/2019 131.00p 131.20p 126.00p 128.00p 76993
01/07/2019 124.00p 134.00p 124.00p 134.00p 233240
28/06/2019 123.00p 123.00p 120.00p 123.00p 143771
27/06/2019 122.00p 123.00p 120.00p 123.00p 22327
26/06/2019 122.00p 122.00p 119.00p 122.00p 149374
25/06/2019 122.00p 122.00p 121.99p 122.00p 28140
24/06/2019 121.50p 122.00p 119.21p 122.00p 12049
21/06/2019 124.50p 124.50p 119.51p 121.50p 84512
20/06/2019 124.50p 126.44p 121.00p 124.50p 79726
19/06/2019 124.50p 126.60p 123.00p 123.50p 8895
18/06/2019 124.50p 126.60p 124.50p 124.50p 1579
17/06/2019 124.50p 127.00p 121.25p 124.50p 61478
14/06/2019 124.50p 126.90p 123.00p 124.50p 10007
13/06/2019 124.50p 127.00p 121.00p 124.50p 166068
12/06/2019 124.50p 124.50p 121.00p 124.50p 8400
11/06/2019 124.50p 127.00p 123.10p 124.50p 15250
10/06/2019 124.50p 124.50p 123.00p 124.50p 3205
07/06/2019 124.50p 127.00p 124.50p 124.50p 6366
06/06/2019 124.50p 127.89p 124.50p 124.50p 15171
05/06/2019 128.50p 130.60p 127.85p 128.50p 13043
04/06/2019 130.00p 131.00p 127.85p 128.50p 77850
03/06/2019 128.50p 131.99p 127.00p 130.00p 52568
31/05/2019 128.50p 132.00p 128.50p 128.50p 55456
30/05/2019 128.50p 130.90p 128.50p 128.50p 8982
29/05/2019 128.50p 130.90p 128.50p 128.50p 3418
28/05/2019 128.50p 131.00p 128.50p 128.50p 4186
24/05/2019 124.00p 131.00p 124.00p 128.50p 818925
23/05/2019 121.50p 121.50p 121.50p 121.50p 0
22/05/2019 122.50p 122.50p 120.11p 121.50p 14406
21/05/2019 121.50p 122.50p 118.21p 122.50p 17609
20/05/2019 121.50p 122.89p 118.00p 121.50p 28871
17/05/2019 122.50p 122.90p 120.05p 121.50p 174403
16/05/2019 122.00p 122.99p 122.00p 122.00p 4055
15/05/2019 122.50p 123.00p 120.00p 122.00p 11197
14/05/2019 122.50p 123.20p 120.50p 122.50p 6623
13/05/2019 122.50p 122.50p 120.00p 122.50p 14600
10/05/2019 122.50p 123.50p 120.00p 122.50p 18028
09/05/2019 122.50p 124.00p 120.00p 122.50p 42724
08/05/2019 122.50p 125.00p 120.75p 122.50p 28643
07/05/2019 122.50p 124.00p 122.50p 122.50p 52461
03/05/2019 122.50p 125.00p 122.50p 122.50p 45110
02/05/2019 120.50p 124.95p 120.00p 122.50p 21072
01/05/2019 117.50p 124.00p 117.50p 122.00p 207775
30/04/2019 116.50p 119.90p 115.00p 117.50p 72644
29/04/2019 118.00p 118.79p 113.00p 116.50p 17482
26/04/2019 118.00p 118.79p 116.37p 118.00p 22258
25/04/2019 118.00p 118.80p 116.31p 118.00p 35883
24/04/2019 118.00p 118.80p 116.00p 118.00p 683166
23/04/2019 118.00p 118.40p 116.00p 118.00p 16179
18/04/2019 118.00p 118.40p 116.00p 118.00p 27481
17/04/2019 118.00p 118.00p 116.00p 118.00p 64911
16/04/2019 118.00p 118.00p 117.80p 118.00p 4397
15/04/2019 118.00p 118.00p 116.00p 118.00p 45136
12/04/2019 118.00p 118.00p 116.00p 118.00p 43317
11/04/2019 118.00p 118.00p 116.00p 118.00p 10511
10/04/2019 118.00p 118.00p 116.00p 118.00p 41349
09/04/2019 118.00p 118.50p 116.04p 118.00p 193925
08/04/2019 117.50p 120.00p 115.00p 118.00p 80991
05/04/2019 116.50p 117.60p 115.00p 117.50p 48551
04/04/2019 116.50p 117.60p 113.10p 116.50p 23954
03/04/2019 116.50p 118.25p 113.10p 116.50p 16409
02/04/2019 116.00p 117.50p 113.00p 116.50p 10096
01/04/2019 116.00p 116.00p 113.00p 116.00p 19616
29/03/2019 116.00p 117.50p 113.50p 116.00p 11245
28/03/2019 116.00p 116.00p 113.10p 116.00p 2500
27/03/2019 116.00p 116.00p 116.00p 116.00p 498750
26/03/2019 116.00p 117.50p 113.00p 116.00p 23774
25/03/2019 116.00p 117.00p 113.00p 116.00p 15786
22/03/2019 118.00p 118.00p 113.06p 116.00p 2104
21/03/2019 118.00p 119.00p 116.00p 118.00p 19389
20/03/2019 119.00p 119.47p 117.00p 118.50p 16548
19/03/2019 119.00p 119.47p 118.00p 119.00p 24497
18/03/2019 119.00p 119.47p 118.00p 119.00p 18331
15/03/2019 119.00p 119.00p 118.00p 119.00p 5000
14/03/2019 119.00p 119.47p 118.40p 119.00p 14382
13/03/2019 120.50p 120.50p 119.00p 119.00p 28685
12/03/2019 120.50p 121.75p 120.50p 120.50p 10000
11/03/2019 120.50p 121.00p 118.00p 120.50p 17398
08/03/2019 120.50p 121.70p 118.10p 120.50p 19366
07/03/2019 120.50p 121.70p 118.55p 120.50p 4000
06/03/2019 120.50p 121.70p 118.55p 120.50p 3490
05/03/2019 120.50p 121.75p 118.10p 120.50p 27971
04/03/2019 120.50p 122.80p 120.50p 120.50p 237499
01/03/2019 120.50p 120.90p 118.10p 120.50p 15506
28/02/2019 120.50p 120.90p 120.00p 120.50p 10617
27/02/2019 120.50p 121.00p 118.61p 120.50p 15000
26/02/2019 120.50p 120.50p 120.50p 120.50p 16000
25/02/2019 120.50p 123.00p 118.70p 120.50p 28868
22/02/2019 120.50p 121.00p 118.61p 120.50p 16082
21/02/2019 120.50p 121.00p 120.50p 120.50p 13936
20/02/2019 120.50p 120.50p 120.50p 120.50p 0
19/02/2019 120.50p 121.25p 118.51p 120.50p 15682
18/02/2019 120.50p 121.50p 118.51p 120.50p 17321
15/02/2019 120.50p 121.50p 119.00p 120.50p 19256
14/02/2019 120.50p 121.50p 120.50p 120.50p 2806
13/02/2019 120.50p 121.75p 120.50p 120.50p 8650
12/02/2019 120.50p 121.75p 118.75p 120.50p 24286
11/02/2019 120.50p 120.50p 118.55p 120.50p 5000
08/02/2019 120.50p 122.00p 119.51p 120.50p 19385
07/02/2019 121.00p 122.50p 119.51p 120.50p 44421
06/02/2019 121.00p 122.50p 121.00p 121.00p 9085
05/02/2019 121.00p 122.50p 120.00p 121.00p 201931
04/02/2019 121.00p 123.49p 120.40p 121.00p 119406
01/02/2019 122.00p 123.90p 120.00p 121.00p 134056
31/01/2019 116.00p 124.00p 116.00p 122.00p 579049
30/01/2019 116.00p 116.00p 116.00p 116.00p 30010
29/01/2019 116.00p 118.90p 116.00p 116.00p 8056
28/01/2019 116.00p 119.00p 116.00p 116.00p 19500
25/01/2019 116.00p 119.00p 116.00p 116.00p 5000
24/01/2019 116.00p 116.00p 116.00p 116.00p 0
23/01/2019 116.00p 116.00p 115.13p 116.00p 1058
22/01/2019 115.00p 117.00p 115.00p 116.00p 24950
21/01/2019 115.00p 115.00p 114.00p 115.00p 1626
18/01/2019 113.50p 115.00p 113.00p 115.00p 29500
17/01/2019 113.50p 113.50p 113.50p 113.50p 21500
16/01/2019 113.50p 113.50p 112.75p 113.50p 45660
15/01/2019 113.50p 113.50p 111.00p 113.50p 10435
14/01/2019 113.50p 113.50p 112.75p 113.50p 11222
11/01/2019 113.50p 113.50p 111.00p 113.50p 14768
10/01/2019 113.50p 113.50p 113.50p 113.50p 0
09/01/2019 114.00p 114.00p 111.00p 113.50p 23000
08/01/2019 115.50p 115.50p 112.00p 114.00p 18500
07/01/2019 115.50p 115.50p 113.00p 115.50p 19000
04/01/2019 115.50p 115.50p 115.50p 115.50p 0
03/01/2019 115.50p 115.50p 115.50p 115.50p 0
02/01/2019 115.50p 115.50p 115.00p 115.50p 1500
31/12/2018 115.50p 115.50p 115.50p 115.50p 0
28/12/2018 115.50p 115.50p 115.50p 115.50p 0
27/12/2018 115.50p 115.50p 115.50p 115.50p 0
24/12/2018 115.50p 116.00p 115.50p 115.50p 0
21/12/2018 115.50p 115.50p 113.50p 115.50p 9000
20/12/2018 115.50p 115.50p 113.00p 115.50p 14089
19/12/2018 115.50p 115.50p 115.49p 115.50p 2500
18/12/2018 115.50p 115.50p 113.00p 115.50p 5000
17/12/2018 115.50p 115.50p 113.00p 115.50p 7558
14/12/2018 115.50p 115.50p 115.50p 115.50p 1500
13/12/2018 116.00p 116.00p 113.06p 115.50p 5835
12/12/2018 116.00p 116.00p 113.00p 116.00p 17967
11/12/2018 116.00p 116.00p 116.00p 116.00p 37500
10/12/2018 116.00p 116.00p 113.00p 116.00p 21300
07/12/2018 116.00p 116.00p 116.00p 116.00p 15000
06/12/2018 114.50p 116.00p 113.00p 116.00p 10000
05/12/2018 117.00p 117.00p 114.50p 114.50p 99131
04/12/2018 117.00p 118.00p 117.00p 117.00p 143688
03/12/2018 117.00p 117.80p 117.00p 117.00p 3000
30/11/2018 117.00p 117.00p 116.00p 117.00p 9500
29/11/2018 117.00p 117.00p 116.00p 117.00p 3000
28/11/2018 119.50p 119.50p 117.55p 119.50p 7021
27/11/2018 119.50p 119.50p 119.50p 119.50p 0
26/11/2018 119.50p 120.20p 119.50p 119.50p 15000
23/11/2018 119.50p 120.20p 117.55p 119.50p 5600
22/11/2018 119.50p 119.50p 119.50p 119.50p 51250
21/11/2018 119.50p 119.50p 119.50p 119.50p 16570
20/11/2018 119.50p 121.00p 119.50p 119.50p 7400

*Close Price adjusted for both dividends and splits