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
19/10/2018 86.50p 86.90p 85.80p 86.90p 992731
18/10/2018 86.30p 86.30p 85.80p 86.00p 769440
17/10/2018 85.70p 86.60p 85.70p 86.10p 826804
16/10/2018 86.70p 86.75p 85.80p 86.30p 788480
15/10/2018 85.70p 86.50p 85.70p 86.10p 1111139
12/10/2018 86.60p 86.60p 85.71p 86.10p 917816
11/10/2018 85.50p 86.40p 85.50p 86.10p 2949530
10/10/2018 86.10p 86.70p 85.70p 86.50p 932735
09/10/2018 85.60p 86.10p 85.20p 86.10p 1094778
08/10/2018 86.10p 86.40p 85.40p 85.40p 953424
05/10/2018 86.10p 86.26p 85.80p 85.80p 1239372
04/10/2018 86.50p 86.62p 86.10p 86.10p 843369
03/10/2018 86.70p 86.70p 86.50p 86.50p 730337
02/10/2018 86.80p 87.04p 86.40p 86.50p 980340
01/10/2018 87.40p 88.05p 86.50p 86.60p 1311521
28/09/2018 87.60p 87.60p 87.40p 87.40p 1026992
27/09/2018 88.20p 88.20p 87.50p 87.80p 1069146
26/09/2018 88.40p 88.70p 87.46p 87.50p 1145111
25/09/2018 88.50p 88.90p 88.33p 88.40p 985522
24/09/2018 89.50p 89.50p 88.40p 88.50p 819494
21/09/2018 89.50p 89.50p 88.90p 88.90p 3252414
20/09/2018 88.70p 88.90p 88.40p 88.60p 730305
19/09/2018 89.40p 89.53p 88.44p 88.70p 2288737
18/09/2018 89.00p 89.50p 89.00p 89.30p 744266
17/09/2018 89.20p 89.54p 89.05p 89.30p 757217
14/09/2018 89.70p 89.83p 89.26p 89.30p 643226
13/09/2018 89.40p 90.20p 89.30p 89.60p 1111209
12/09/2018 90.50p 90.50p 89.70p 90.00p 754072
11/09/2018 90.30p 90.47p 89.90p 89.90p 1051746
10/09/2018 90.80p 90.85p 90.00p 90.00p 1019645
07/09/2018 90.50p 90.70p 89.90p 90.60p 1045707
06/09/2018 90.50p 90.70p 90.30p 90.40p 1010915
05/09/2018 90.10p 90.50p 89.90p 90.40p 867485
04/09/2018 89.90p 90.10p 89.70p 89.80p 1681814
03/09/2018 89.80p 90.10p 89.50p 89.50p 1832503
31/08/2018 89.10p 89.70p 88.88p 89.70p 2961574
30/08/2018 89.00p 89.60p 89.00p 89.30p 1109647
29/08/2018 88.50p 89.80p 88.50p 89.40p 1151690
28/08/2018 89.20p 89.20p 88.62p 89.00p 1664298
24/08/2018 89.10p 89.40p 88.59p 89.00p 313885
23/08/2018 88.80p 89.20p 88.60p 88.90p 347214
22/08/2018 88.90p 89.20p 88.90p 89.00p 338253
21/08/2018 89.20p 89.30p 88.60p 89.20p 812657
20/08/2018 88.40p 89.34p 88.40p 89.00p 606022
17/08/2018 89.20p 89.30p 88.70p 89.10p 946074
16/08/2018 89.00p 89.20p 88.60p 89.10p 900331
15/08/2018 89.70p 90.37p 89.70p 90.00p 636034
14/08/2018 90.30p 90.53p 89.90p 89.90p 720853
13/08/2018 90.40p 90.40p 89.50p 90.40p 868376
10/08/2018 89.80p 90.50p 89.70p 90.30p 1476807
09/08/2018 88.00p 90.00p 88.00p 89.60p 2011577
08/08/2018 88.70p 88.90p 88.20p 88.20p 1212263
07/08/2018 88.00p 88.52p 88.00p 88.30p 604968
06/08/2018 87.80p 89.00p 87.52p 88.10p 1014985
03/08/2018 88.20p 88.20p 87.47p 87.80p 735708
02/08/2018 88.10p 88.20p 87.53p 87.80p 588813
01/08/2018 86.70p 87.75p 86.70p 87.20p 1223131
31/07/2018 87.20p 87.60p 86.80p 86.90p 3105087
30/07/2018 87.70p 87.80p 87.48p 87.60p 603739
27/07/2018 87.30p 87.90p 87.20p 87.50p 607787
26/07/2018 87.40p 87.85p 87.20p 87.70p 947280
25/07/2018 88.10p 88.10p 87.30p 87.40p 897269
24/07/2018 88.30p 88.50p 88.14p 88.40p 593414
23/07/2018 88.20p 88.90p 88.00p 88.20p 602056
20/07/2018 88.30p 88.90p 87.80p 88.30p 704983
19/07/2018 89.20p 89.20p 88.30p 88.80p 596803
18/07/2018 88.60p 89.50p 88.60p 89.00p 796559
17/07/2018 89.00p 89.20p 88.40p 89.10p 1589971
16/07/2018 88.90p 89.60p 88.70p 89.10p 1089143
13/07/2018 88.80p 89.56p 88.60p 88.90p 885099
12/07/2018 88.90p 88.90p 88.07p 88.70p 891478
11/07/2018 88.30p 88.87p 88.20p 88.80p 995710
10/07/2018 88.40p 89.30p 88.40p 88.50p 932354
09/07/2018 88.30p 88.80p 88.30p 88.50p 982807
06/07/2018 88.90p 89.00p 87.70p 87.80p 778169
05/07/2018 88.70p 89.10p 88.33p 88.70p 1191132
04/07/2018 88.50p 89.00p 88.26p 89.00p 756508
03/07/2018 88.30p 88.55p 87.90p 87.90p 753867
02/07/2018 88.00p 88.97p 87.90p 88.20p 957968
29/06/2018 88.40p 88.80p 88.00p 88.00p 1289444
28/06/2018 88.10p 88.80p 87.74p 88.80p 1410140
27/06/2018 88.00p 88.10p 87.70p 88.00p 1218231
26/06/2018 87.20p 88.10p 87.20p 88.00p 963515
25/06/2018 87.80p 88.00p 87.60p 88.00p 759832
22/06/2018 87.20p 88.00p 87.20p 88.00p 647278
21/06/2018 88.00p 88.00p 87.10p 87.60p 522867
20/06/2018 87.60p 88.10p 87.51p 87.70p 903540
19/06/2018 87.60p 87.90p 87.00p 87.30p 1188231
18/06/2018 86.70p 87.70p 86.70p 87.40p 1792474
15/06/2018 86.10p 88.00p 86.00p 88.00p 2420480
14/06/2018 86.00p 86.29p 85.80p 85.90p 990966
13/06/2018 86.50p 86.50p 86.00p 86.00p 1407925
12/06/2018 87.20p 87.20p 86.00p 86.00p 1687228
11/06/2018 86.20p 86.50p 86.20p 86.20p 749167
08/06/2018 86.60p 86.70p 86.00p 86.30p 1590849
07/06/2018 86.40p 86.80p 86.30p 86.30p 6332248
06/06/2018 87.20p 87.20p 86.50p 86.60p 412800
05/06/2018 86.80p 87.00p 86.70p 86.80p 723604
04/06/2018 87.00p 87.09p 86.60p 87.00p 1265486
01/06/2018 86.90p 87.30p 86.30p 86.60p 904867
31/05/2018 87.30p 87.41p 86.99p 87.00p 638168
30/05/2018 86.80p 86.90p 86.40p 86.90p 974745
29/05/2018 88.20p 88.20p 86.70p 86.70p 711237
25/05/2018 87.40p 87.90p 87.20p 87.50p 750371
24/05/2018 88.10p 88.40p 87.30p 87.30p 682408
23/05/2018 88.00p 88.30p 87.50p 87.80p 1364264
22/05/2018 89.70p 89.70p 87.90p 88.30p 775721
21/05/2018 89.10p 89.10p 88.20p 88.30p 825612
18/05/2018 89.10p 89.10p 88.30p 88.70p 756021
17/05/2018 89.30p 89.30p 88.40p 89.10p 784103
16/05/2018 89.50p 89.50p 89.10p 89.20p 868363
15/05/2018 89.50p 89.70p 88.70p 89.10p 785697
14/05/2018 88.70p 89.50p 88.70p 89.50p 793745
11/05/2018 90.00p 90.00p 88.80p 88.80p 1297580
10/05/2018 88.70p 89.74p 88.70p 89.30p 854147
09/05/2018 90.00p 90.00p 89.40p 89.80p 1076776
08/05/2018 89.30p 89.99p 89.20p 89.60p 804546
04/05/2018 89.30p 89.50p 89.20p 89.20p 607687
03/05/2018 89.70p 89.70p 88.78p 89.50p 876900
02/05/2018 89.40p 89.70p 88.70p 89.00p 767602
01/05/2018 89.90p 89.90p 89.00p 89.30p 656194
30/04/2018 90.00p 90.00p 89.00p 89.20p 1146332
27/04/2018 89.00p 90.00p 89.00p 89.90p 787267
26/04/2018 89.80p 89.80p 89.60p 89.80p 746838
25/04/2018 89.70p 89.90p 89.50p 89.80p 955345
24/04/2018 89.90p 90.00p 89.70p 89.90p 2383827
23/04/2018 89.90p 90.00p 89.40p 90.00p 1466079
20/04/2018 89.60p 90.00p 88.90p 89.90p 2645600
19/04/2018 90.00p 90.00p 89.60p 89.70p 1018252
18/04/2018 90.00p 90.00p 89.50p 90.00p 926092
17/04/2018 90.10p 90.20p 89.60p 89.80p 1161844
16/04/2018 90.30p 90.30p 89.70p 90.00p 1219064
13/04/2018 89.60p 90.20p 89.60p 89.90p 1891026
12/04/2018 90.00p 90.30p 89.60p 90.30p 1327155
11/04/2018 89.50p 90.16p 89.50p 89.70p 1029021
10/04/2018 89.60p 89.90p 89.29p 89.70p 1133019
09/04/2018 88.60p 89.70p 88.60p 89.70p 1257364
06/04/2018 89.40p 89.80p 88.50p 89.10p 1893183
05/04/2018 89.00p 90.24p 89.00p 89.50p 677678
04/04/2018 89.70p 90.00p 88.94p 89.40p 1724191
03/04/2018 89.90p 90.00p 88.90p 89.80p 901251
29/03/2018 89.70p 90.20p 89.20p 89.50p 1707958
28/03/2018 89.60p 90.10p 87.89p 89.60p 2171927
27/03/2018 89.50p 89.60p 88.83p 88.90p 831025
26/03/2018 88.70p 89.34p 88.03p 88.60p 956004
23/03/2018 89.50p 89.60p 88.50p 88.60p 938048
22/03/2018 90.10p 90.20p 88.60p 89.90p 1134263
21/03/2018 89.90p 90.20p 89.29p 89.80p 1038538
20/03/2018 90.20p 90.25p 89.60p 89.90p 1393040
19/03/2018 88.70p 90.30p 88.70p 90.00p 1169182
16/03/2018 90.00p 90.00p 89.60p 90.00p 2447132
15/03/2018 89.90p 89.90p 89.00p 89.70p 929953
14/03/2018 90.10p 90.10p 88.90p 89.40p 1663023
13/03/2018 90.00p 90.03p 89.30p 89.30p 1785467
12/03/2018 90.00p 90.00p 89.30p 90.00p 1193077
09/03/2018 89.00p 90.00p 88.64p 90.00p 1752368
08/03/2018 87.80p 89.00p 87.50p 88.80p 1532288
07/03/2018 87.90p 87.90p 86.50p 87.80p 735299
06/03/2018 86.40p 87.90p 86.40p 87.00p 741746
05/03/2018 87.50p 87.50p 86.59p 87.10p 766283
02/03/2018 86.20p 87.20p 86.20p 86.60p 652301
01/03/2018 87.50p 87.50p 86.20p 86.20p 655691
28/02/2018 87.00p 87.20p 86.20p 86.50p 1406643
27/02/2018 86.20p 88.32p 86.00p 86.80p 1635346
26/02/2018 87.50p 87.50p 86.32p 87.10p 636156
23/02/2018 86.30p 87.50p 86.30p 86.70p 579801
22/02/2018 87.00p 87.12p 86.20p 86.20p 1060626
21/02/2018 87.60p 88.00p 86.93p 87.00p 735637
20/02/2018 88.40p 88.40p 87.30p 87.30p 862328
19/02/2018 87.80p 88.20p 87.00p 87.60p 858257
16/02/2018 86.50p 88.28p 86.50p 87.90p 591325
15/02/2018 86.50p 87.50p 86.40p 86.40p 781591
14/02/2018 87.40p 87.45p 86.50p 87.20p 1276355
13/02/2018 87.50p 87.50p 86.60p 87.00p 687121
12/02/2018 87.20p 87.40p 86.70p 86.70p 706614
09/02/2018 88.00p 88.00p 86.60p 86.80p 740801
08/02/2018 87.70p 87.90p 86.80p 86.80p 889069
07/02/2018 88.00p 88.27p 87.30p 87.30p 818807
06/02/2018 88.00p 88.00p 86.70p 87.10p 1461406
05/02/2018 89.30p 89.50p 88.50p 88.50p 746497
02/02/2018 89.60p 89.77p 89.00p 89.00p 3798110
01/02/2018 90.50p 90.50p 89.50p 89.50p 659995
31/01/2018 90.00p 90.40p 89.00p 90.40p 1446455
30/01/2018 89.80p 90.30p 89.00p 89.00p 2193535
29/01/2018 90.40p 90.40p 89.73p 89.80p 740871
26/01/2018 89.50p 90.60p 89.50p 90.60p 808078
25/01/2018 89.50p 90.00p 89.50p 90.00p 558133
24/01/2018 91.00p 91.00p 89.50p 89.80p 843682
23/01/2018 91.20p 91.20p 89.85p 90.00p 762336
22/01/2018 90.30p 91.20p 90.17p 90.90p 689837
19/01/2018 90.90p 91.20p 90.40p 91.20p 219607
18/01/2018 90.70p 91.04p 89.96p 90.60p 911350
17/01/2018 90.00p 90.40p 89.70p 90.00p 796026
16/01/2018 91.30p 91.30p 90.00p 90.20p 1353733
15/01/2018 90.50p 91.30p 90.50p 91.20p 984489
12/01/2018 91.00p 91.30p 90.50p 90.70p -1099868
11/01/2018 91.30p 91.60p 91.00p 91.30p 1817185
10/01/2018 91.20p 91.70p 91.00p 91.70p 716038
09/01/2018 90.90p 91.20p 90.30p 91.20p 481000
08/01/2018 89.70p 91.00p 89.70p 90.70p 929015

*Close Price adjusted for both dividends and splits