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
22/05/2020 54.90p 55.38p 53.80p 54.70p 1349151
21/05/2020 53.60p 57.10p 53.60p 55.50p 1404481
20/05/2020 54.10p 55.20p 53.80p 53.80p 2108205
19/05/2020 54.10p 56.00p 54.02p 54.60p 1761016
18/05/2020 52.40p 54.20p 52.19p 53.40p 1283894
15/05/2020 51.90p 51.90p 49.75p 51.50p 2224835
14/05/2020 53.70p 55.00p 50.00p 50.80p 4767612
13/05/2020 57.10p 57.37p 54.00p 55.00p 2269922
12/05/2020 59.10p 59.72p 57.10p 57.40p 1437399
11/05/2020 60.90p 60.90p 58.80p 59.10p 1019850
07/05/2020 60.20p 61.00p 59.50p 59.70p 1558386
06/05/2020 60.10p 61.30p 60.10p 60.70p 2801428
05/05/2020 59.70p 61.00p 59.30p 60.70p 1603800
01/05/2020 66.20p 66.67p 63.70p 63.70p 1011875
30/04/2020 65.30p 69.50p 64.89p 67.50p 1846798
29/04/2020 60.90p 65.50p 60.70p 65.50p 1002733
28/04/2020 60.90p 62.90p 59.83p 60.60p 1265304
27/04/2020 61.00p 62.50p 59.20p 60.00p 2060829
24/04/2020 63.60p 65.90p 59.50p 60.20p 2385901
23/04/2020 63.60p 64.90p 62.30p 64.80p 1728363
22/04/2020 61.70p 63.70p 61.40p 63.30p 1129622
21/04/2020 65.60p 65.60p 61.60p 61.60p 1184732
20/04/2020 66.90p 67.00p 65.10p 65.80p 722123
17/04/2020 68.50p 68.60p 65.90p 66.00p 1441329
16/04/2020 69.00p 69.00p 66.24p 66.80p 2983588
15/04/2020 69.70p 69.70p 66.80p 69.00p 1528772
14/04/2020 69.50p 70.92p 67.90p 70.20p 1168246
09/04/2020 71.70p 73.20p 69.60p 70.20p 1358875
08/04/2020 66.00p 71.70p 66.00p 70.90p 1872359
07/04/2020 63.00p 68.97p 63.00p 67.50p 1258808
06/04/2020 63.90p 64.72p 62.91p 63.50p 851745
03/04/2020 64.00p 64.00p 61.10p 61.10p 2510741
02/04/2020 65.80p 66.98p 60.10p 63.70p 3826482
01/04/2020 72.70p 72.70p 63.90p 65.00p 2210719
31/03/2020 72.20p 75.20p 71.60p 75.00p 3225209
30/03/2020 70.80p 73.90p 69.00p 71.20p 1599625
27/03/2020 70.00p 70.90p 69.10p 69.10p 2471500
26/03/2020 68.20p 71.00p 66.40p 71.00p 2113780
25/03/2020 61.70p 68.70p 61.70p 68.20p 2096103
24/03/2020 56.00p 61.50p 56.00p 61.50p 2921680
23/03/2020 53.00p 57.00p 53.00p 55.10p 1657889
20/03/2020 51.00p 56.00p 50.60p 54.90p 4089447
19/03/2020 49.20p 51.40p 48.21p 50.70p 2591419
18/03/2020 60.40p 60.50p 47.35p 49.00p 2859430
17/03/2020 66.00p 66.00p 58.80p 60.50p 2643163
16/03/2020 71.00p 71.00p 63.63p 64.60p 2675831
13/03/2020 72.40p 74.40p 69.70p 70.00p 2509175
12/03/2020 74.50p 74.50p 69.40p 69.40p 2081275
11/03/2020 77.80p 77.80p 75.30p 75.30p 1392866
10/03/2020 77.30p 77.90p 76.10p 76.70p 1546102
09/03/2020 77.50p 77.50p 75.60p 76.50p 1590036
06/03/2020 80.00p 80.48p 77.90p 79.50p 3573225
05/03/2020 82.70p 83.60p 80.40p 80.50p 1800075
04/03/2020 82.50p 84.90p 82.50p 82.80p 1724987
03/03/2020 81.60p 83.90p 81.05p 82.70p 1645070
02/03/2020 79.50p 81.50p 79.50p 81.10p 3135332
28/02/2020 80.80p 81.48p 78.50p 79.60p 5077437
27/02/2020 83.70p 83.76p 81.30p 81.60p 1913630
26/02/2020 86.10p 86.10p 83.10p 84.60p 1197446
25/02/2020 86.00p 86.21p 84.50p 84.50p 989635
24/02/2020 86.60p 87.08p 85.60p 85.60p 1615942
21/02/2020 85.20p 87.30p 85.20p 87.10p 1727529
20/02/2020 86.00p 86.80p 86.00p 86.80p 786157
19/02/2020 86.70p 86.70p 85.80p 86.60p 1922401
18/02/2020 85.80p 86.60p 85.80p 86.30p 1318085
17/02/2020 85.50p 86.80p 85.25p 86.80p 2097197
14/02/2020 85.40p 85.50p 84.74p 85.40p 1219260
13/02/2020 85.90p 85.90p 84.00p 84.70p 1169396
12/02/2020 87.00p 87.00p 85.80p 86.30p 934633
11/02/2020 86.40p 87.20p 85.95p 86.50p 1156218
10/02/2020 86.70p 86.70p 86.10p 86.70p 1478344
07/02/2020 86.50p 86.80p 86.17p 86.40p 2689685
06/02/2020 86.90p 86.90p 86.50p 86.90p 1471232
05/02/2020 86.80p 87.05p 86.60p 86.90p 2054498
04/02/2020 86.90p 87.19p 86.37p 87.00p 2054687
03/02/2020 87.20p 87.20p 86.40p 86.40p 1118534
31/01/2020 87.20p 87.20p 86.42p 86.70p 2484040
30/01/2020 86.80p 87.00p 86.22p 86.80p 2444627
29/01/2020 86.80p 86.80p 86.00p 86.10p 3493517
28/01/2020 87.00p 87.00p 85.90p 86.80p 1242516
27/01/2020 87.20p 87.20p 86.00p 86.30p 837845
24/01/2020 87.00p 87.80p 87.00p 87.60p 2429102
23/01/2020 87.70p 87.84p 87.05p 87.60p 2013353
22/01/2020 86.80p 88.40p 86.80p 88.40p 1363469
21/01/2020 86.80p 87.70p 86.80p 87.40p 501286
20/01/2020 87.50p 87.60p 86.80p 87.50p 931697
17/01/2020 87.00p 87.50p 86.60p 87.10p 805397
16/01/2020 86.50p 87.25p 86.40p 86.70p 1093738
15/01/2020 86.10p 86.70p 85.10p 86.70p 1106105
14/01/2020 85.70p 86.43p 85.00p 85.80p 1146639
13/01/2020 86.70p 87.50p 86.20p 86.20p 926423
10/01/2020 87.50p 87.60p 85.70p 85.70p 922188
09/01/2020 87.20p 87.90p 86.10p 86.80p 704204
08/01/2020 86.60p 88.30p 86.60p 86.70p 1526974
07/01/2020 87.70p 88.73p 87.48p 88.70p 734601
06/01/2020 87.90p 88.20p 87.30p 87.80p 1219551
03/01/2020 87.90p 88.50p 87.60p 88.50p 585183
02/01/2020 88.00p 88.80p 88.00p 88.20p 871699
31/12/2019 87.40p 88.80p 87.15p 88.80p 841170
30/12/2019 87.40p 87.66p 87.10p 87.50p 554710
27/12/2019 86.10p 87.50p 85.88p 87.30p 760208
24/12/2019 86.50p 87.69p 85.80p 86.00p 467524
23/12/2019 87.70p 87.70p 86.50p 86.90p 1031001
20/12/2019 87.60p 87.60p 86.50p 86.50p 2518889
19/12/2019 89.70p 89.70p 87.45p 87.80p 1350250
18/12/2019 90.20p 90.55p 88.10p 88.10p 1901457
17/12/2019 91.00p 91.70p 89.70p 91.00p 3325614
16/12/2019 88.50p 91.50p 88.50p 91.00p 1588989
13/12/2019 87.00p 89.80p 86.70p 89.20p 2869823
12/12/2019 84.10p 85.50p 83.99p 85.30p 950168
11/12/2019 86.00p 86.73p 83.50p 84.00p 1405237
10/12/2019 85.60p 86.80p 85.02p 86.70p 3084918
09/12/2019 83.70p 85.70p 83.20p 85.70p 2418172
06/12/2019 84.50p 85.20p 83.31p 84.00p 5076096
05/12/2019 87.10p 87.21p 84.90p 85.10p 3563771
04/12/2019 87.60p 88.20p 86.80p 86.80p 1463394
03/12/2019 87.00p 87.76p 87.00p 87.60p 1056422
02/12/2019 88.40p 88.60p 87.36p 88.00p 762619
29/11/2019 88.40p 88.70p 87.60p 87.70p 1036633
28/11/2019 88.00p 88.70p 87.56p 88.60p 1049787
27/11/2019 86.60p 88.50p 86.60p 87.90p 1137532
26/11/2019 86.80p 88.00p 86.22p 88.00p 1440186
25/11/2019 86.70p 86.90p 85.49p 86.90p 988564
22/11/2019 86.00p 86.70p 85.90p 86.50p 695398
21/11/2019 86.00p 86.60p 85.70p 86.40p 904434
20/11/2019 86.50p 87.19p 85.46p 86.20p 1005590
19/11/2019 86.90p 87.50p 86.30p 86.60p 622533
18/11/2019 86.70p 86.90p 86.22p 86.90p 1035116
15/11/2019 85.80p 86.90p 85.80p 86.70p 754765
14/11/2019 86.20p 86.22p 85.80p 86.00p 1155763
13/11/2019 87.10p 87.19p 86.30p 86.30p 1179226
12/11/2019 86.90p 87.20p 86.10p 87.20p 1130957
11/11/2019 86.00p 86.99p 86.00p 86.80p 653074
08/11/2019 86.60p 86.90p 86.30p 86.50p 404664
07/11/2019 86.10p 86.90p 86.00p 86.90p 1908971
06/11/2019 86.70p 86.70p 86.02p 86.50p 1442032
05/11/2019 86.70p 87.00p 86.50p 86.80p 1051716
04/11/2019 88.20p 88.20p 86.47p 86.90p 913897
01/11/2019 87.00p 87.74p 86.40p 86.60p 1604661
31/10/2019 88.80p 88.80p 87.70p 87.70p 1037275
30/10/2019 88.00p 88.80p 87.50p 88.80p 957480
29/10/2019 87.40p 87.96p 87.27p 87.80p 506059
28/10/2019 88.00p 88.10p 86.94p 87.50p 663532
25/10/2019 88.40p 89.27p 87.20p 88.10p 1040340
24/10/2019 88.40p 89.80p 88.40p 89.10p 597150
23/10/2019 88.20p 89.90p 88.20p 89.90p 1343137
22/10/2019 88.80p 89.20p 88.25p 88.60p 1020254
21/10/2019 87.00p 89.20p 87.00p 88.50p 1032303
18/10/2019 88.70p 89.40p 88.37p 88.70p 1291540
17/10/2019 87.20p 89.00p 86.66p 88.20p 1643904
16/10/2019 85.10p 87.30p 85.10p 86.80p 1502814
15/10/2019 85.40p 87.60p 84.47p 87.00p 1254066
14/10/2019 84.60p 85.70p 84.10p 84.80p 896922
11/10/2019 83.40p 86.30p 83.05p 86.30p 1274062
10/10/2019 83.50p 83.50p 82.70p 82.90p 1099196
09/10/2019 83.10p 83.43p 82.80p 83.40p 910295
08/10/2019 85.00p 85.00p 82.80p 83.10p 1571864
07/10/2019 84.60p 84.80p 84.00p 84.00p 663900
04/10/2019 83.90p 84.40p 83.80p 84.20p 739164
03/10/2019 83.30p 84.20p 83.30p 83.90p 733625
02/10/2019 83.70p 84.10p 83.60p 83.60p 1034268
01/10/2019 85.50p 85.50p 83.91p 84.00p 808384
30/09/2019 85.00p 85.00p 83.98p 84.00p 1638196
27/09/2019 85.50p 85.50p 84.40p 84.90p 1228494
26/09/2019 85.00p 85.51p 84.06p 84.50p 1180741
25/09/2019 85.30p 86.00p 85.30p 85.50p 1616014
24/09/2019 84.80p 85.50p 84.80p 85.40p 1146273
23/09/2019 84.50p 85.50p 84.00p 85.30p 1481579
20/09/2019 84.60p 85.01p 84.00p 84.00p 3280983
19/09/2019 84.00p 84.58p 83.18p 84.00p 877745
18/09/2019 84.00p 84.00p 82.90p 83.20p 904955
17/09/2019 82.50p 83.70p 82.50p 83.10p 808659
16/09/2019 84.50p 84.50p 82.60p 82.70p 965280
13/09/2019 82.60p 84.50p 82.60p 83.90p 871572
12/09/2019 82.00p 83.10p 80.80p 82.60p 1243516
11/09/2019 80.50p 81.70p 79.60p 81.60p 1191049
10/09/2019 80.50p 80.50p 79.27p 80.10p 938385
09/09/2019 80.00p 81.00p 79.50p 80.10p 1084919
06/09/2019 80.70p 80.93p 79.90p 79.90p 884106
05/09/2019 80.30p 81.30p 80.10p 80.50p 1006041
04/09/2019 82.60p 82.60p 80.63p 81.60p 1450141
03/09/2019 82.60p 82.60p 80.40p 80.60p 1470021
02/09/2019 80.70p 82.60p 80.70p 81.70p 979060
30/08/2019 81.60p 82.40p 80.80p 82.00p 2468524
29/08/2019 80.50p 81.30p 80.50p 81.20p 607581
28/08/2019 80.80p 81.70p 80.50p 81.00p 938576
27/08/2019 82.10p 82.10p 80.70p 81.30p 3187178
23/08/2019 82.20p 82.30p 81.60p 81.60p 1025922
22/08/2019 81.90p 82.38p 81.55p 82.00p 1172322
21/08/2019 83.00p 83.00p 81.70p 82.00p 815022
20/08/2019 84.00p 84.00p 81.78p 82.20p 918762
19/08/2019 84.00p 84.00p 82.60p 83.40p 932742
16/08/2019 82.00p 83.60p 82.00p 83.50p 679719
15/08/2019 85.60p 85.60p 82.00p 82.40p 3550209
14/08/2019 84.50p 85.05p 84.50p 84.80p 2384032
13/08/2019 85.60p 85.60p 84.70p 84.70p 2448884
12/08/2019 85.00p 85.20p 84.60p 84.70p 679454
09/08/2019 83.80p 84.90p 83.69p 84.80p 1301903
08/08/2019 82.80p 83.80p 82.60p 83.80p 980781
07/08/2019 82.20p 82.90p 81.58p 82.70p 1312729

*Close Price adjusted for both dividends and splits