Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
16/11/2018 119.50p 121.00p 119.50p 119.50p 12650
15/11/2018 119.50p 121.00p 119.50p 119.50p 46145
14/11/2018 119.50p 120.00p 119.50p 119.50p 2000
13/11/2018 119.50p 119.50p 119.50p 119.50p 0
12/11/2018 119.50p 119.50p 117.50p 119.50p 9000
09/11/2018 119.50p 120.00p 117.25p 119.50p 6973
08/11/2018 119.50p 120.08p 119.50p 119.50p 21661
07/11/2018 119.00p 119.50p 118.32p 119.50p 101700
06/11/2018 119.00p 119.00p 119.00p 119.00p 0
05/11/2018 119.50p 119.50p 117.00p 119.00p 54000
02/11/2018 119.50p 119.50p 117.00p 119.50p 10000
01/11/2018 119.50p 119.50p 117.05p 119.50p 155000
31/10/2018 119.50p 120.50p 119.50p 119.50p 3699
30/10/2018 119.50p 119.50p 119.50p 119.50p 0
29/10/2018 119.00p 119.50p 119.00p 119.50p 32000
26/10/2018 120.00p 120.00p 117.00p 119.00p 21249
25/10/2018 120.00p 120.00p 120.00p 120.00p 0
24/10/2018 120.00p 120.00p 120.00p 120.00p 0
23/10/2018 120.00p 120.00p 120.00p 120.00p 2600
22/10/2018 120.00p 120.00p 117.06p 120.00p 14479
19/10/2018 121.50p 121.50p 120.00p 120.00p 20000
18/10/2018 119.00p 122.00p 119.00p 121.50p 65877
17/10/2018 118.00p 118.00p 116.00p 118.00p 6000
16/10/2018 118.00p 119.00p 116.50p 118.00p 9100
15/10/2018 119.00p 119.00p 118.00p 118.00p 3575
12/10/2018 119.00p 119.00p 119.00p 119.00p 0
11/10/2018 119.00p 119.50p 119.00p 119.00p 0
10/10/2018 122.00p 122.00p 119.50p 119.50p 26000
09/10/2018 122.50p 122.50p 120.05p 122.00p 3500
08/10/2018 122.50p 122.50p 120.10p 122.50p 17020
05/10/2018 122.50p 122.50p 120.10p 122.50p 2500
04/10/2018 122.00p 122.84p 122.00p 122.50p 8000
03/10/2018 121.50p 122.00p 121.50p 122.00p 0
02/10/2018 121.50p 122.20p 121.50p 121.50p 21850
01/10/2018 122.00p 122.20p 121.50p 121.50p 2200
28/09/2018 122.00p 122.00p 122.00p 122.00p 0
27/09/2018 122.50p 123.20p 121.00p 122.00p 52666
26/09/2018 122.50p 122.50p 121.00p 122.50p 61575
25/09/2018 122.50p 122.50p 122.50p 122.50p 0
24/09/2018 122.50p 125.00p 122.05p 122.50p 20580
21/09/2018 122.50p 125.00p 122.05p 122.50p 27500
20/09/2018 122.50p 125.00p 122.50p 122.50p 70500
19/09/2018 122.50p 124.20p 122.50p 122.50p 2500
18/09/2018 122.50p 122.50p 122.50p 122.50p 181290
17/09/2018 122.50p 125.00p 122.50p 122.50p 9000
14/09/2018 122.50p 122.50p 122.10p 122.50p 3161
13/09/2018 122.50p 125.00p 120.00p 122.50p 35030
12/09/2018 122.50p 122.50p 122.05p 122.50p 1250
11/09/2018 122.50p 123.75p 122.50p 122.50p 55000
10/09/2018 122.50p 123.75p 122.00p 122.50p 14000
07/09/2018 122.50p 123.75p 122.50p 122.50p 3270
06/09/2018 122.50p 123.75p 122.50p 122.50p 4000
05/09/2018 122.50p 123.75p 120.80p 122.50p 14000
04/09/2018 122.50p 122.50p 122.10p 122.50p 17643
03/09/2018 122.50p 122.50p 120.80p 122.50p 50000
31/08/2018 122.50p 124.00p 122.50p 122.50p 7000
30/08/2018 122.50p 123.00p 120.80p 122.50p 24250
29/08/2018 122.50p 122.50p 122.50p 122.50p 0
28/08/2018 122.50p 123.00p 122.50p 122.50p 7000
24/08/2018 122.50p 122.50p 122.50p 122.50p 0
23/08/2018 122.50p 125.00p 122.50p 122.50p 4000
22/08/2018 122.50p 125.00p 120.00p 122.50p 21172
21/08/2018 122.50p 125.00p 122.10p 122.50p 28313
20/08/2018 122.50p 122.50p 122.00p 122.50p 21936
17/08/2018 122.50p 125.00p 122.50p 122.50p 10000
16/08/2018 122.50p 123.00p 122.50p 122.50p 27000
15/08/2018 122.50p 124.00p 122.50p 122.50p 33150
14/08/2018 122.50p 122.50p 122.50p 122.50p 65000
13/08/2018 122.50p 122.50p 120.80p 122.50p 5905
10/08/2018 122.50p 122.50p 122.50p 122.50p 0
09/08/2018 122.50p 122.50p 122.50p 122.50p 34000
08/08/2018 122.50p 122.50p 120.00p 122.50p 6600
07/08/2018 121.50p 122.50p 121.50p 122.50p 8600
06/08/2018 121.50p 123.00p 121.50p 121.50p 7206
03/08/2018 121.50p 122.00p 120.60p 121.50p 42500
02/08/2018 121.50p 122.00p 121.50p 121.50p 7500
01/08/2018 121.50p 122.00p 121.50p 121.50p 2008
31/07/2018 121.50p 121.50p 120.00p 121.50p 108993
30/07/2018 121.50p 122.49p 121.50p 121.50p 1000
27/07/2018 121.50p 122.00p 120.11p 121.50p 25215
26/07/2018 121.50p 122.00p 121.50p 121.50p 4908
25/07/2018 121.50p 122.00p 121.50p 121.50p 488
24/07/2018 121.50p 122.50p 120.24p 121.50p 405747
23/07/2018 121.50p 121.50p 121.50p 121.50p 0
20/07/2018 121.50p 122.50p 120.24p 121.50p 8317
19/07/2018 121.50p 121.50p 120.24p 121.50p 14700
18/07/2018 121.50p 121.90p 121.50p 121.50p 10000
17/07/2018 121.50p 121.50p 120.24p 121.50p 9000
16/07/2018 121.50p 121.90p 120.24p 121.50p 10996
13/07/2018 121.50p 121.90p 121.50p 121.50p 3250
12/07/2018 121.50p 122.00p 121.50p 121.50p 8138
11/07/2018 121.50p 121.50p 120.24p 121.50p 8500
10/07/2018 120.50p 121.50p 120.50p 121.50p 32000
09/07/2018 120.50p 120.50p 118.40p 120.50p 91949
06/07/2018 121.50p 122.00p 118.40p 120.50p 4262
05/07/2018 121.50p 122.00p 119.12p 121.50p 7980
04/07/2018 121.50p 121.50p 120.95p 121.50p 92050
03/07/2018 123.50p 123.50p 119.00p 121.50p 77300
02/07/2018 123.50p 123.50p 122.00p 123.50p 12500
29/06/2018 123.50p 123.50p 122.00p 123.50p 4259
28/06/2018 123.50p 123.50p 122.00p 123.50p 4296
27/06/2018 125.00p 125.00p 124.50p 124.50p 66000
26/06/2018 125.00p 126.20p 125.00p 125.00p 7700
25/06/2018 125.00p 125.00p 122.00p 125.00p 7000
22/06/2018 126.50p 126.50p 124.00p 125.00p 6500
21/06/2018 126.50p 126.50p 124.10p 126.50p 3400
20/06/2018 126.50p 126.50p 126.50p 126.50p 150800
19/06/2018 127.50p 127.50p 126.00p 126.50p 20430
18/06/2018 129.50p 129.50p 126.00p 127.50p 18000
15/06/2018 129.50p 130.80p 129.50p 129.50p 3700
14/06/2018 129.50p 131.00p 126.00p 129.50p 5281
13/06/2018 129.50p 129.50p 126.21p 129.50p 8130
12/06/2018 129.50p 131.20p 127.00p 129.50p 12063
11/06/2018 129.50p 131.20p 127.50p 129.50p 7200
08/06/2018 129.50p 131.20p 128.00p 129.50p 23610
07/06/2018 129.50p 131.25p 129.50p 129.50p 6500
06/06/2018 129.50p 131.25p 126.00p 129.50p 23134
05/06/2018 129.50p 133.00p 129.50p 129.50p 5640
04/06/2018 129.50p 133.00p 129.50p 129.50p 12298
01/06/2018 129.00p 133.00p 128.80p 129.50p 4929
31/05/2018 129.00p 132.00p 129.00p 129.00p 4350
30/05/2018 130.00p 130.00p 128.80p 129.00p 3000
29/05/2018 130.00p 133.00p 130.00p 130.00p 1500
25/05/2018 129.00p 130.50p 129.00p 130.00p 106881
24/05/2018 129.00p 129.00p 129.00p 129.00p 0
23/05/2018 129.00p 129.00p 128.00p 129.00p 8800
22/05/2018 127.50p 131.00p 127.50p 129.00p 16300
21/05/2018 127.50p 127.50p 126.21p 127.50p 4000
18/05/2018 127.50p 131.00p 126.11p 127.50p 4368
17/05/2018 127.50p 127.50p 127.50p 127.50p 0
16/05/2018 127.50p 131.00p 127.50p 127.50p 2495
15/05/2018 124.50p 131.00p 124.50p 127.50p 4540
14/05/2018 123.50p 124.50p 123.50p 124.50p 13000
11/05/2018 122.50p 125.00p 120.00p 123.50p 33740
10/05/2018 121.50p 122.50p 121.50p 121.50p 0
09/05/2018 121.50p 124.50p 121.50p 121.50p 2467
08/05/2018 121.50p 124.79p 120.00p 121.50p 25541
04/05/2018 120.50p 124.00p 120.50p 121.50p 2500
03/05/2018 120.50p 120.50p 120.50p 120.50p 0
02/05/2018 119.50p 123.00p 117.00p 120.50p 49948
01/05/2018 119.50p 119.50p 119.50p 119.50p 78000
30/04/2018 119.50p 122.00p 117.00p 119.50p 36930
27/04/2018 119.50p 122.00p 117.00p 119.50p 25362
26/04/2018 119.00p 121.00p 119.00p 119.50p 12300
25/04/2018 119.00p 119.00p 119.00p 119.00p 0
24/04/2018 119.00p 119.00p 119.00p 119.00p 2400
23/04/2018 119.00p 119.00p 117.60p 119.00p 13101
20/04/2018 119.00p 119.00p 117.00p 119.00p 37503
19/04/2018 119.50p 121.00p 117.60p 119.00p 19125
18/04/2018 120.50p 120.50p 120.50p 120.50p 1500
17/04/2018 119.50p 120.91p 118.90p 120.50p 292331
16/04/2018 119.50p 119.50p 118.00p 119.50p 23850
13/04/2018 119.50p 119.50p 119.50p 119.50p 7500
12/04/2018 119.50p 119.50p 118.50p 119.50p 13000
11/04/2018 120.00p 120.00p 118.00p 120.00p 16000
10/04/2018 120.00p 120.00p 118.00p 120.00p 14550
09/04/2018 120.50p 121.88p 119.70p 120.00p 22500
06/04/2018 119.50p 119.50p 116.70p 119.50p 13800
05/04/2018 119.50p 119.50p 116.00p 119.50p 10350
04/04/2018 119.50p 119.50p 118.10p 119.50p 6000
03/04/2018 119.50p 119.50p 116.70p 119.50p 39362
29/03/2018 119.50p 119.50p 119.50p 119.50p 0
28/03/2018 119.50p 119.50p 116.71p 119.50p 9500
27/03/2018 119.50p 119.50p 119.50p 119.50p 0
26/03/2018 119.50p 119.50p 116.71p 119.50p 24000
23/03/2018 119.50p 119.50p 118.55p 119.50p 4207
22/03/2018 119.50p 119.50p 116.71p 119.50p 9960
21/03/2018 119.50p 119.50p 119.50p 119.50p 0
20/03/2018 119.50p 119.50p 116.70p 119.50p 37781
19/03/2018 119.50p 119.50p 119.50p 119.50p 0
16/03/2018 119.50p 119.50p 116.71p 119.50p 6000
15/03/2018 119.50p 119.50p 119.50p 119.50p 0
14/03/2018 119.50p 119.50p 116.71p 119.50p 14000
13/03/2018 119.50p 119.50p 116.71p 119.50p 19000
12/03/2018 119.50p 119.50p 116.70p 119.50p 31125
09/03/2018 119.50p 119.50p 116.70p 119.50p 3000
08/03/2018 119.50p 119.50p 118.79p 119.50p 7000
07/03/2018 119.50p 119.50p 119.50p 119.50p 0
06/03/2018 119.50p 119.50p 119.50p 119.50p 0
05/03/2018 119.50p 119.50p 117.00p 119.50p 2174
02/03/2018 119.50p 119.50p 117.00p 119.50p 50000
01/03/2018 119.50p 119.50p 118.80p 119.50p 11760
28/02/2018 119.50p 119.50p 116.15p 119.50p 8600
27/02/2018 119.50p 119.50p 118.80p 119.50p 13000
26/02/2018 119.50p 119.50p 118.80p 119.50p 9000
23/02/2018 119.50p 119.50p 119.50p 119.50p 0
22/02/2018 119.50p 119.50p 119.50p 119.50p 0
21/02/2018 119.50p 119.50p 119.50p 119.50p 0
20/02/2018 119.50p 119.50p 116.00p 119.50p 16953
19/02/2018 119.50p 120.00p 119.50p 119.50p 6378
16/02/2018 119.50p 120.00p 119.50p 119.50p 4096
15/02/2018 119.50p 119.50p 116.21p 119.50p 1250
14/02/2018 119.50p 119.50p 119.50p 119.50p 0
13/02/2018 119.50p 120.00p 119.50p 119.50p 227
12/02/2018 119.50p 119.50p 119.50p 119.50p 0
09/02/2018 119.50p 119.50p 116.00p 119.50p 20457
08/02/2018 117.50p 120.00p 117.50p 119.50p 4000
07/02/2018 117.50p 117.50p 116.09p 117.50p 10250
06/02/2018 117.50p 118.67p 116.00p 117.50p 40022
05/02/2018 119.00p 119.00p 117.20p 119.00p 1000

*Close Price adjusted for both dividends and splits