Urban Logistics Reit (SHED) Share Price

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

Date Open High Low Close* Volume
05/02/2018 119.00p 119.00p 117.20p 119.00p 1000
02/02/2018 119.00p 119.70p 119.00p 119.00p 9300
01/02/2018 119.00p 119.00p 117.00p 119.00p 2793
31/01/2018 119.00p 119.00p 119.00p 119.00p 0
30/01/2018 119.00p 119.00p 119.00p 119.00p 30426
29/01/2018 119.00p 120.00p 119.00p 119.00p 20000
26/01/2018 119.00p 120.00p 119.00p 119.00p 10000
25/01/2018 119.00p 119.00p 119.00p 119.00p 10000
24/01/2018 119.00p 120.00p 116.90p 119.00p 10456
23/01/2018 119.00p 119.00p 119.00p 119.00p 64300
22/01/2018 119.00p 119.00p 116.18p 119.00p 3177
19/01/2018 119.00p 119.00p 119.00p 119.00p 160400
18/01/2018 119.00p 119.00p 119.00p 119.00p 14550
17/01/2018 119.00p 119.00p 116.71p 119.00p 12420
16/01/2018 119.00p 119.00p 118.70p 119.00p 21800
15/01/2018 119.00p 119.00p 116.71p 119.00p 20408
12/01/2018 119.00p 119.00p 116.61p 119.00p 41454
11/01/2018 120.50p 120.50p 119.00p 119.00p 17563
10/01/2018 120.50p 120.50p 119.00p 120.50p 25000
09/01/2018 120.50p 120.50p 119.00p 120.50p 11378
08/01/2018 120.50p 120.50p 119.00p 120.50p 14200
05/01/2018 122.00p 122.00p 119.00p 120.50p 16121
04/01/2018 122.50p 122.50p 119.00p 122.00p 15348
03/01/2018 123.50p 123.50p 122.00p 123.50p 15667
02/01/2018 123.50p 123.50p 122.00p 123.50p 1883
29/12/2017 123.50p 123.50p 122.00p 123.50p 5000
28/12/2017 123.50p 123.50p 123.50p 123.50p 0
27/12/2017 123.50p 123.50p 123.50p 123.50p 0
22/12/2017 123.50p 123.50p 123.50p 123.50p 0
21/12/2017 123.50p 123.50p 121.00p 123.50p 5970
20/12/2017 123.50p 123.50p 121.00p 123.50p 48695
19/12/2017 123.50p 123.50p 121.00p 123.50p 5000
18/12/2017 123.50p 123.50p 123.50p 123.50p 56732
15/12/2017 123.50p 123.50p 123.50p 123.50p 7710
14/12/2017 123.50p 124.40p 123.50p 123.50p 3500
13/12/2017 123.50p 124.50p 123.50p 123.50p 2008
12/12/2017 123.50p 123.50p 122.00p 123.50p 24500
11/12/2017 123.50p 124.50p 123.50p 123.50p 3800
08/12/2017 123.50p 123.99p 123.50p 123.50p 3991
07/12/2017 123.50p 123.99p 123.50p 123.50p 1613
06/12/2017 123.50p 123.50p 123.50p 123.50p 40000
05/12/2017 123.50p 124.49p 123.50p 123.50p 10050
04/12/2017 123.50p 123.50p 123.50p 123.50p 39309
01/12/2017 123.50p 123.50p 123.50p 123.50p 10000
30/11/2017 123.50p 123.50p 123.50p 123.50p 5400
29/11/2017 123.50p 123.50p 123.50p 123.50p 2570
28/11/2017 123.50p 124.00p 123.50p 123.50p 5800
27/11/2017 123.50p 123.50p 122.00p 123.50p 5282
24/11/2017 123.50p 123.50p 121.40p 123.50p 26796
23/11/2017 123.50p 123.50p 123.40p 123.50p 6210
22/11/2017 123.50p 123.50p 123.50p 123.50p 91400
21/11/2017 123.50p 123.50p 121.40p 123.50p 4853
20/11/2017 123.50p 123.50p 121.40p 123.50p 6919
17/11/2017 123.50p 124.10p 120.10p 123.50p 1159582
16/11/2017 123.50p 124.19p 122.10p 123.50p 27700
15/11/2017 123.50p 124.20p 123.50p 123.50p 19548
14/11/2017 123.50p 123.50p 122.10p 123.50p 23075
13/11/2017 123.50p 124.80p 120.00p 123.50p 47957
10/11/2017 123.50p 123.50p 122.10p 123.50p 32633
09/11/2017 123.50p 124.80p 122.11p 123.50p 64752
08/11/2017 123.50p 123.50p 122.11p 123.50p 8000
07/11/2017 123.50p 123.50p 123.50p 123.50p 0
06/11/2017 123.50p 123.50p 123.50p 123.50p 0
03/11/2017 123.50p 124.87p 122.10p 123.50p 18875
02/11/2017 123.50p 124.40p 122.30p 123.50p 31000
01/11/2017 123.50p 124.50p 122.30p 123.50p 62674
31/10/2017 123.50p 124.80p 123.50p 123.50p 12850
30/10/2017 123.50p 124.87p 122.30p 123.50p 19800
27/10/2017 123.50p 124.00p 123.50p 123.50p 0
26/10/2017 123.50p 124.87p 122.15p 123.50p 123709
25/10/2017 123.50p 123.50p 123.50p 123.50p 0
24/10/2017 123.50p 124.99p 123.50p 123.50p 414000
23/10/2017 123.50p 123.50p 122.06p 123.50p 19000
20/10/2017 123.50p 125.00p 122.06p 123.50p 48434
19/10/2017 123.50p 125.00p 122.01p 123.50p 25400
18/10/2017 123.50p 125.00p 121.42p 123.50p 79918
17/10/2017 123.50p 125.00p 121.40p 123.50p 31450
16/10/2017 123.50p 123.50p 123.50p 123.50p 0
13/10/2017 123.50p 123.50p 123.50p 123.50p 0
12/10/2017 123.50p 123.50p 123.50p 123.50p 50
11/10/2017 123.50p 123.50p 123.50p 123.50p 50500
10/10/2017 123.50p 123.50p 123.50p 123.50p 32738
09/10/2017 123.50p 123.50p 123.50p 123.50p 4938
06/10/2017 123.50p 123.50p 123.50p 123.50p 30825
05/10/2017 123.50p 123.50p 123.50p 123.50p 10665
04/10/2017 123.50p 123.50p 123.50p 123.50p 39300
03/10/2017 123.50p 123.50p 123.50p 123.50p 47095
02/10/2017 123.50p 123.50p 123.50p 123.50p 31269
29/09/2017 123.50p 123.50p 123.50p 123.50p 9700
28/09/2017 123.50p 123.50p 123.50p 123.50p 0
27/09/2017 123.50p 123.50p 123.50p 123.50p 18200
26/09/2017 123.50p 123.50p 123.50p 123.50p 18400
25/09/2017 123.50p 123.50p 123.50p 123.50p 0
22/09/2017 123.50p 123.50p 123.50p 123.50p 0
21/09/2017 123.50p 123.50p 123.50p 123.50p 22150
20/09/2017 123.50p 123.50p 123.50p 123.50p 26050
19/09/2017 123.50p 123.50p 123.50p 123.50p 21690
18/09/2017 123.50p 123.50p 123.50p 123.50p 13100
15/09/2017 123.50p 123.50p 123.50p 123.50p 1639500
14/09/2017 123.50p 123.50p 123.50p 123.50p 18990
13/09/2017 123.50p 123.50p 123.50p 123.50p 1105400
12/09/2017 123.50p 123.50p 123.50p 123.50p 22100
11/09/2017 123.50p 123.50p 123.50p 123.50p 13000
08/09/2017 123.50p 123.50p 123.50p 123.50p 20875
07/09/2017 123.50p 123.50p 123.50p 123.50p 4600
06/09/2017 123.50p 123.50p 123.50p 123.50p 46250
05/09/2017 123.50p 123.50p 123.50p 123.50p 50290
04/09/2017 123.50p 123.50p 123.50p 123.50p 12900
01/09/2017 123.50p 124.50p 123.50p 123.50p 57696
31/08/2017 123.50p 123.50p 123.50p 123.50p 4800
30/08/2017 123.50p 123.50p 123.50p 123.50p 6087
29/08/2017 123.50p 123.50p 123.50p 123.50p 8589
25/08/2017 123.50p 123.50p 123.50p 123.50p 7770
24/08/2017 123.50p 123.50p 123.50p 123.50p 0
23/08/2017 126.50p 126.50p 123.50p 123.50p 12550
22/08/2017 126.50p 126.50p 126.50p 126.50p 25000
21/08/2017 126.50p 126.50p 126.50p 126.50p 43554
18/08/2017 126.50p 126.50p 126.50p 126.50p 24850
17/08/2017 125.00p 126.50p 125.00p 126.50p 4454786
16/08/2017 124.00p 125.00p 124.00p 125.00p 10000
15/08/2017 124.00p 124.00p 124.00p 124.00p 0
14/08/2017 124.00p 124.00p 124.00p 124.00p 0
11/08/2017 121.50p 124.00p 121.50p 124.00p 56111
10/08/2017 118.00p 121.50p 118.00p 121.50p 23959
09/08/2017 118.00p 118.50p 118.00p 118.50p 19445
08/08/2017 118.00p 118.00p 117.50p 118.00p 40200
07/08/2017 117.50p 117.50p 117.50p 117.50p 76810
04/08/2017 117.50p 117.50p 117.50p 117.50p 44800
03/08/2017 117.50p 117.50p 117.50p 117.50p 49570
02/08/2017 118.50p 118.50p 117.50p 117.50p 50924
01/08/2017 117.50p 118.50p 117.50p 118.50p 65188
31/07/2017 116.50p 117.50p 116.50p 117.50p 67684
28/07/2017 116.50p 116.50p 116.50p 116.50p 11100
27/07/2017 116.50p 116.50p 116.50p 116.50p 30000
26/07/2017 117.50p 117.50p 116.50p 116.50p 0
25/07/2017 117.50p 117.50p 117.50p 117.50p 51666
24/07/2017 117.50p 117.50p 117.50p 117.50p 116551
21/07/2017 117.50p 117.50p 117.50p 117.50p 11520
20/07/2017 117.50p 117.50p 117.50p 117.50p 49647
19/07/2017 117.50p 117.50p 117.50p 117.50p 21186
18/07/2017 117.50p 117.50p 117.50p 117.50p 2325
17/07/2017 117.50p 117.50p 117.50p 117.50p 11254
14/07/2017 117.50p 117.50p 117.50p 117.50p 4000
13/07/2017 117.50p 117.50p 117.50p 117.50p 0
12/07/2017 117.50p 117.50p 117.50p 117.50p 5000
11/07/2017 117.50p 117.50p 117.50p 117.50p 2500
10/07/2017 117.50p 117.50p 117.50p 117.50p 38310
07/07/2017 117.50p 117.50p 117.50p 117.50p 0
06/07/2017 117.50p 117.50p 117.50p 117.50p 9400
05/07/2017 117.50p 117.50p 117.50p 117.50p 1650
04/07/2017 117.50p 117.50p 117.50p 117.50p 0
03/07/2017 117.50p 117.50p 117.50p 117.50p 0
30/06/2017 118.50p 118.50p 117.50p 117.50p 0
29/06/2017 118.50p 118.50p 118.50p 118.50p 0
28/06/2017 118.50p 118.50p 118.50p 118.50p 0
27/06/2017 118.50p 118.50p 118.50p 118.50p 3000
26/06/2017 118.50p 118.50p 118.50p 118.50p 0
23/06/2017 118.50p 118.50p 118.50p 118.50p 34000
22/06/2017 117.50p 118.50p 116.50p 118.50p 0
21/06/2017 117.50p 117.50p 117.50p 117.50p 0
20/06/2017 117.50p 117.50p 117.50p 117.50p 0
19/06/2017 117.50p 117.50p 117.50p 117.50p 0
16/06/2017 117.50p 118.00p 117.50p 117.50p 0
15/06/2017 121.00p 121.50p 117.50p 118.00p 0
14/06/2017 122.50p 122.50p 121.50p 121.50p 10000
13/06/2017 122.50p 122.50p 122.50p 122.50p 0
12/06/2017 122.50p 122.50p 120.00p 122.50p 5000
09/06/2017 122.50p 122.50p 122.50p 122.50p 0
08/06/2017 122.50p 122.50p 122.50p 122.50p 0
07/06/2017 122.50p 122.50p 122.50p 122.50p 0
06/06/2017 122.50p 122.50p 122.50p 122.50p 0
05/06/2017 122.50p 124.00p 122.50p 122.50p 1608
02/06/2017 122.50p 122.50p 122.50p 122.50p 0
01/06/2017 123.50p 124.00p 119.00p 122.50p 2466
31/05/2017 123.50p 126.00p 120.25p 123.50p 59384
30/05/2017 123.50p 123.50p 123.50p 123.50p 0
26/05/2017 123.50p 123.50p 123.50p 123.50p 0
25/05/2017 122.50p 124.50p 121.00p 123.50p 15000
24/05/2017 122.50p 122.50p 122.50p 122.50p 0
23/05/2017 123.50p 123.50p 121.50p 122.50p 0
22/05/2017 118.50p 122.00p 118.00p 121.50p 10737
19/05/2017 118.50p 118.50p 115.00p 118.50p 1000
18/05/2017 118.50p 118.50p 118.50p 118.50p 0
17/05/2017 118.50p 118.50p 118.50p 118.50p 0
16/05/2017 118.50p 118.50p 118.50p 118.50p 0
15/05/2017 118.50p 119.00p 118.00p 118.50p 20000
12/05/2017 118.50p 118.50p 118.50p 118.50p 0
11/05/2017 118.50p 118.50p 118.50p 118.50p 0
10/05/2017 118.50p 118.50p 118.50p 118.50p 0
09/05/2017 118.50p 118.50p 118.50p 118.50p 0
08/05/2017 118.50p 118.50p 118.50p 118.50p 0
05/05/2017 118.50p 118.50p 118.50p 118.50p 0
04/05/2017 118.50p 118.50p 118.50p 118.50p 0
03/05/2017 118.50p 118.50p 117.00p 118.50p 30000
02/05/2017 118.50p 118.50p 115.00p 118.50p 46450
28/04/2017 118.50p 118.50p 117.00p 118.50p 1000
27/04/2017 118.50p 118.50p 118.50p 118.50p 0
26/04/2017 118.50p 118.50p 118.50p 118.50p 0
25/04/2017 118.50p 118.50p 116.00p 118.50p 103500
24/04/2017 118.50p 118.50p 118.50p 118.50p 0

*Close Price adjusted for both dividends and splits