UK Commercial Property Reit Limited (UKCM) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Commercial Property Reit Limited

Date Open High Low Close* Volume
31/03/2017 84.55p 86.25p 84.55p 86.00p 1870782
30/03/2017 85.00p 85.85p 84.95p 85.75p 927295
29/03/2017 85.00p 86.00p 85.00p 85.75p 1020704
28/03/2017 85.00p 86.00p 85.00p 85.50p 1241253
27/03/2017 85.00p 85.80p 85.00p 85.50p 1311867
24/03/2017 85.50p 85.65p 84.95p 85.45p 994676
23/03/2017 83.75p 85.70p 83.75p 85.40p 829734
22/03/2017 85.00p 85.00p 84.00p 84.95p 1018056
21/03/2017 85.30p 85.50p 84.00p 84.35p 1224772
20/03/2017 85.50p 85.65p 85.17p 85.45p 746862
17/03/2017 84.75p 85.50p 84.75p 85.50p 1535586
16/03/2017 84.25p 85.70p 84.25p 85.50p 1021039
15/03/2017 84.60p 85.50p 84.21p 85.10p 2040577
14/03/2017 84.25p 84.55p 83.58p 84.40p 806318
13/03/2017 83.65p 84.10p 83.46p 84.00p 821160
10/03/2017 83.75p 83.94p 83.49p 83.65p 559470
09/03/2017 83.65p 84.00p 83.25p 83.80p 743627
08/03/2017 82.65p 83.90p 82.40p 83.35p 1123253
07/03/2017 82.10p 82.95p 82.10p 82.65p 566017
06/03/2017 82.75p 82.75p 82.00p 82.25p 877918
03/03/2017 82.75p 82.75p 82.00p 82.60p 1030396
02/03/2017 82.70p 82.70p 82.14p 82.45p 867943
01/03/2017 82.50p 82.75p 82.10p 82.60p 1821846
28/02/2017 82.00p 82.75p 81.75p 82.75p 1988522
27/02/2017 82.00p 82.10p 81.60p 82.00p 1297350
24/02/2017 81.40p 82.00p 80.50p 81.70p 1109492
23/02/2017 82.15p 82.25p 80.90p 81.50p 1285803
22/02/2017 82.00p 82.50p 81.65p 82.15p 1222676
21/02/2017 82.50p 82.60p 81.97p 82.50p 924065
20/02/2017 82.25p 82.60p 81.90p 82.50p 1421841
17/02/2017 82.10p 82.25p 81.70p 82.25p 1397728
16/02/2017 82.00p 82.20p 81.75p 82.20p 1317046
15/02/2017 82.75p 82.95p 82.50p 82.95p 1463795
14/02/2017 81.85p 82.90p 81.15p 82.80p 2791692
13/02/2017 80.75p 81.75p 80.75p 81.75p 1079709
10/02/2017 81.00p 81.66p 80.60p 80.90p 7433338
09/02/2017 81.00p 82.26p 80.95p 81.40p 3005957
08/02/2017 83.80p 84.40p 80.80p 81.00p 9342053
07/02/2017 83.00p 84.45p 82.85p 83.00p 1179910
06/02/2017 84.00p 84.75p 82.90p 83.10p 1801335
03/02/2017 83.75p 85.00p 83.55p 84.90p 868483
02/02/2017 83.80p 84.05p 83.65p 83.90p 720835
01/02/2017 85.00p 85.00p 83.80p 83.80p 705486
31/01/2017 84.05p 84.35p 83.83p 84.05p 426966
30/01/2017 84.30p 84.55p 83.80p 83.95p 613209
27/01/2017 84.50p 85.10p 84.20p 84.55p 968759
26/01/2017 85.20p 85.40p 85.00p 85.15p 1263821
25/01/2017 84.50p 85.20p 84.50p 85.00p 789434
24/01/2017 84.95p 85.00p 84.67p 84.80p 868093
23/01/2017 84.25p 84.95p 84.13p 84.95p 596348
20/01/2017 84.80p 85.00p 84.30p 84.80p 919976
19/01/2017 84.50p 86.25p 84.42p 84.90p 642548
18/01/2017 84.00p 84.50p 83.35p 84.50p 831203
17/01/2017 84.10p 84.50p 83.30p 83.80p 783772
16/01/2017 83.30p 84.50p 83.30p 84.15p 543830
13/01/2017 83.80p 84.18p 83.30p 83.55p 559983
12/01/2017 84.20p 84.85p 83.50p 83.50p 457068
11/01/2017 84.65p 85.50p 84.00p 84.50p 861843
10/01/2017 84.50p 85.35p 84.10p 85.15p 906770
09/01/2017 84.50p 85.00p 84.15p 84.90p 914559
06/01/2017 84.90p 85.18p 84.10p 85.05p 1357415
05/01/2017 84.50p 85.25p 84.10p 84.10p 1100131
04/01/2017 84.45p 85.11p 83.55p 84.50p 1106185
03/01/2017 83.70p 84.50p 83.50p 84.05p 1046538
30/12/2016 84.50p 84.50p 83.97p 84.50p 92420
29/12/2016 84.00p 84.55p 83.29p 84.50p 1609162
28/12/2016 83.75p 84.00p 83.57p 83.85p 505497
23/12/2016 83.25p 83.95p 82.16p 83.25p 727723
22/12/2016 82.40p 83.25p 82.40p 83.05p 649269
21/12/2016 82.55p 83.25p 82.05p 82.40p 767480
20/12/2016 82.40p 82.75p 82.05p 82.75p 577754
19/12/2016 82.75p 83.05p 82.15p 82.25p 984369
16/12/2016 82.50p 82.90p 81.75p 82.90p 1671595
15/12/2016 81.60p 83.35p 81.15p 82.50p 1557045
14/12/2016 81.70p 82.65p 81.70p 81.95p 1196402
13/12/2016 81.50p 82.40p 81.50p 82.05p 1138047
12/12/2016 81.60p 82.78p 81.50p 81.70p 1256002
09/12/2016 81.30p 82.00p 81.30p 81.75p 561106
08/12/2016 82.00p 82.10p 81.75p 81.90p 1311553
07/12/2016 81.40p 81.75p 81.40p 81.70p 540962
06/12/2016 81.60p 81.75p 81.00p 81.00p 2060725
05/12/2016 82.00p 82.00p 81.35p 81.60p 830583
02/12/2016 81.90p 82.25p 81.49p 82.00p 1225761
01/12/2016 80.50p 82.25p 80.50p 81.95p 748931
30/11/2016 81.70p 81.95p 81.30p 81.95p 851951
29/11/2016 81.25p 81.80p 80.80p 81.80p 1007610
28/11/2016 80.50p 80.95p 80.50p 80.95p 751693
25/11/2016 81.00p 81.23p 80.39p 80.95p 995329
24/11/2016 81.00p 81.25p 80.75p 80.90p 686098
23/11/2016 81.00p 81.25p 80.50p 80.70p 641360
22/11/2016 80.75p 81.15p 80.65p 80.95p 578540
21/11/2016 80.25p 80.75p 80.10p 80.75p 807457
18/11/2016 80.10p 81.25p 80.00p 80.10p 828615
17/11/2016 80.20p 80.75p 80.00p 80.45p 960112
16/11/2016 80.00p 80.50p 79.80p 80.15p 736697
15/11/2016 80.25p 80.80p 79.95p 80.50p 1580666
14/11/2016 79.25p 80.45p 79.00p 80.20p 1391233
11/11/2016 78.75p 79.90p 78.30p 79.90p 1441348
10/11/2016 78.80p 79.40p 78.40p 78.90p 1944821
09/11/2016 78.95p 80.00p 78.90p 79.00p 1738427
08/11/2016 79.95p 79.95p 78.80p 79.40p 914123
07/11/2016 79.20p 80.20p 78.90p 79.70p 1148231
04/11/2016 80.00p 80.00p 78.85p 79.20p 864878
03/11/2016 79.50p 80.20p 78.85p 79.15p 956395
02/11/2016 78.50p 80.00p 78.50p 78.70p 1161755
01/11/2016 79.65p 80.00p 78.35p 78.50p 915816
31/10/2016 79.55p 80.00p 77.70p 78.10p 1126683
28/10/2016 79.55p 80.00p 79.50p 79.85p 524764
27/10/2016 79.50p 80.15p 79.50p 79.90p 841120
26/10/2016 80.00p 80.00p 79.50p 79.55p 1066622
25/10/2016 78.70p 80.00p 78.70p 79.85p 860551
24/10/2016 79.35p 79.60p 78.83p 79.55p 722614
21/10/2016 79.40p 79.50p 78.35p 79.00p 904589
20/10/2016 79.05p 79.40p 78.50p 79.20p 2004885
19/10/2016 78.75p 79.40p 78.14p 79.00p 623635
18/10/2016 78.35p 78.65p 77.55p 78.50p 949166
17/10/2016 79.80p 79.80p 77.40p 77.40p 803565
14/10/2016 78.00p 78.95p 78.00p 78.90p 788526
13/10/2016 79.95p 79.95p 78.01p 78.90p 1040074
12/10/2016 79.50p 80.00p 78.00p 78.25p 973005
11/10/2016 80.00p 80.00p 78.05p 79.25p 983554
10/10/2016 80.00p 81.00p 78.25p 78.25p 1313068
07/10/2016 82.50p 82.50p 80.20p 80.20p 876739
06/10/2016 81.05p 82.50p 81.00p 81.10p 779436
05/10/2016 82.00p 82.50p 81.00p 81.50p 1212886
04/10/2016 81.00p 82.60p 80.15p 80.85p 2107250
03/10/2016 80.35p 81.00p 78.90p 80.20p 624102
30/09/2016 78.90p 80.20p 78.75p 78.95p 1786139
29/09/2016 80.20p 80.20p 78.90p 79.30p 913068
28/09/2016 79.50p 79.95p 78.75p 78.95p 982305
27/09/2016 80.45p 80.50p 79.00p 79.05p 1337084
26/09/2016 81.35p 81.35p 79.90p 80.40p 1065969
23/09/2016 80.90p 81.54p 80.00p 80.30p 508504
22/09/2016 81.70p 81.75p 80.00p 81.15p 632475
21/09/2016 79.60p 81.97p 79.60p 81.20p 1006942
20/09/2016 80.45p 81.50p 79.60p 80.35p 1944575
19/09/2016 81.00p 81.29p 79.60p 80.00p 1584885
16/09/2016 79.95p 80.88p 79.95p 80.00p 3591977
15/09/2016 80.50p 81.45p 79.70p 79.85p 1634617
14/09/2016 81.35p 81.50p 80.50p 80.55p 1714361
13/09/2016 80.00p 81.80p 79.95p 81.80p 4024473
12/09/2016 80.95p 80.95p 79.70p 80.00p 1693644
09/09/2016 80.30p 80.80p 80.15p 80.15p 1341687
08/09/2016 79.80p 81.50p 79.80p 80.80p 1834977
07/09/2016 80.25p 80.54p 77.00p 80.20p 13844126
06/09/2016 78.75p 80.36p 78.75p 79.75p 551623
05/09/2016 79.20p 80.23p 78.80p 79.95p 914055
02/09/2016 79.20p 80.25p 78.40p 78.40p 1092346
01/09/2016 79.80p 80.50p 78.80p 78.80p 1527007
31/08/2016 79.80p 79.95p 78.89p 79.80p 620868
30/08/2016 79.80p 79.80p 78.00p 78.80p 1077620
26/08/2016 77.95p 79.80p 77.95p 79.25p 314325
25/08/2016 79.80p 79.95p 78.25p 79.70p 627073
24/08/2016 77.95p 79.80p 77.95p 79.80p 864500
23/08/2016 77.50p 79.25p 77.50p 79.15p 1016473
22/08/2016 78.60p 79.00p 77.65p 78.55p 573887
19/08/2016 78.35p 79.00p 77.55p 78.10p 585825
18/08/2016 77.00p 79.00p 77.00p 78.55p 1388243
17/08/2016 78.05p 78.80p 77.35p 77.35p 688395
16/08/2016 77.75p 78.75p 77.25p 78.05p 808476
15/08/2016 78.50p 78.65p 77.05p 77.85p 702723
12/08/2016 77.00p 78.55p 77.00p 77.55p 1501658
11/08/2016 79.75p 79.75p 77.00p 77.25p 719147
10/08/2016 78.30p 79.60p 78.05p 78.10p 1173897
09/08/2016 79.05p 80.00p 78.45p 79.45p 486052
08/08/2016 80.25p 80.25p 78.45p 79.00p 819280
05/08/2016 79.20p 80.25p 78.30p 79.55p 1339420
04/08/2016 77.60p 79.80p 77.60p 79.50p 1831496
03/08/2016 78.35p 79.30p 66.25p 79.00p 1117552
02/08/2016 78.65p 79.25p 77.50p 79.00p 1067554
01/08/2016 77.90p 79.90p 77.90p 79.00p 930699
29/07/2016 78.90p 79.28p 78.50p 78.60p 1152447
28/07/2016 78.30p 79.50p 77.95p 79.40p 942442
27/07/2016 77.75p 78.75p 77.10p 78.05p 868217
26/07/2016 78.10p 78.65p 77.98p 78.45p 1177284
25/07/2016 78.50p 78.90p 77.95p 78.60p 716479
22/07/2016 78.95p 79.00p 77.05p 77.05p 653268
21/07/2016 77.50p 78.90p 77.00p 78.60p 551740
20/07/2016 77.00p 78.90p 77.00p 77.20p 714047
19/07/2016 78.20p 78.20p 77.00p 77.45p 351731
18/07/2016 78.95p 78.95p 77.00p 77.35p 755607
15/07/2016 78.90p 78.90p 77.00p 78.00p 619408
14/07/2016 76.95p 78.90p 76.65p 78.30p 1343558
13/07/2016 77.80p 77.80p 75.50p 76.60p 1098244
12/07/2016 78.90p 78.90p 75.90p 76.35p 1224375
11/07/2016 74.60p 79.10p 74.59p 78.60p 2163691
08/07/2016 72.00p 74.65p 71.50p 73.60p 1195867
07/07/2016 69.95p 72.90p 69.45p 72.20p 1490582
06/07/2016 68.45p 69.35p 65.94p 69.30p 2675772
05/07/2016 70.00p 70.25p 66.60p 68.40p 2651612
04/07/2016 74.80p 74.90p 70.80p 71.25p 1331138
01/07/2016 73.20p 75.40p 72.25p 73.20p 2277858
30/06/2016 73.00p 73.75p 71.55p 72.15p 1292452
29/06/2016 69.35p 74.20p 69.10p 73.55p 1974231
28/06/2016 66.90p 70.40p 66.20p 70.00p 1996656
27/06/2016 71.00p 72.63p 65.00p 65.00p 3889034
24/06/2016 75.00p 76.30p 73.55p 73.85p 1721649
23/06/2016 78.50p 79.50p 77.50p 79.30p 1051292
22/06/2016 76.25p 78.25p 76.25p 77.50p 1565084
21/06/2016 76.25p 77.45p 76.25p 77.20p 1904217

*Close Price adjusted for both dividends and splits