64.70p-1.60 (-2.41%)17 Apr 2024, 18:09
UK Commercial Property Reit Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 66.40p | 67.00p | 64.70p | 64.70p | 775,882 |
Apr 16, 2024 | 65.50p | 67.30p | 65.15p | 66.30p | 1,311,219 |
Apr 15, 2024 | 68.00p | 68.00p | 66.10p | 66.40p | 1,235,936 |
Apr 12, 2024 | 68.00p | 68.00p | 66.50p | 66.80p | 1,523,203 |
Apr 11, 2024 | 68.00p | 68.00p | 66.10p | 67.20p | 2,287,217 |
Apr 10, 2024 | 69.00p | 69.10p | 66.20p | 67.00p | 4,069,154 |
Apr 9, 2024 | 68.00p | 68.90p | 67.70p | 67.90p | 2,358,949 |
Apr 8, 2024 | 67.90p | 68.80p | 67.40p | 68.40p | 4,770,683 |
Apr 5, 2024 | 68.80p | 69.90p | 67.20p | 68.10p | 1,808,276 |
Apr 4, 2024 | 69.60p | 69.90p | 68.70p | 69.40p | 3,795,512 |
Apr 3, 2024 | 69.00p | 70.30p | 68.30p | 68.50p | 14,278,115 |
Apr 2, 2024 | 70.00p | 70.50p | 68.50p | 68.50p | 3,355,200 |
Mar 28, 2024 | 69.60p | 70.80p | 68.87p | 69.80p | 2,317,622 |
Mar 27, 2024 | 69.50p | 69.80p | 68.70p | 69.40p | 6,914,953 |
Mar 26, 2024 | 69.60p | 69.90p | 68.76p | 69.10p | 2,456,278 |
Mar 25, 2024 | 69.80p | 69.90p | 68.40p | 69.90p | 5,452,290 |
Mar 22, 2024 | 67.90p | 69.50p | 67.81p | 69.00p | 26,521,882 |
Mar 21, 2024 | 65.80p | 68.30p | 65.41p | 67.90p | 20,390,079 |
Mar 20, 2024 | 64.00p | 65.80p | 63.23p | 64.70p | 2,326,496 |
Mar 19, 2024 | 63.60p | 64.00p | 62.83p | 63.80p | 1,113,888 |
Mar 18, 2024 | 64.80p | 64.80p | 63.20p | 63.80p | 800,850 |
Mar 15, 2024 | 65.10p | 65.10p | 63.80p | 63.90p | 4,667,155 |
Mar 14, 2024 | 65.00p | 65.00p | 63.60p | 64.00p | 838,081 |
Mar 13, 2024 | 65.20p | 65.40p | 63.50p | 64.00p | 3,459,357 |
Mar 12, 2024 | 65.70p | 65.80p | 64.50p | 64.80p | 2,281,325 |
Mar 11, 2024 | 65.60p | 65.70p | 64.65p | 65.30p | 4,521,767 |
Mar 8, 2024 | 65.00p | 65.50p | 63.50p | 65.20p | 3,904,544 |
Mar 7, 2024 | 64.00p | 65.20p | 63.60p | 64.00p | 2,539,429 |
Mar 6, 2024 | 65.20p | 66.10p | 63.80p | 64.20p | 5,237,432 |
Mar 5, 2024 | 64.70p | 65.10p | 64.10p | 64.70p | 1,594,164 |
Mar 4, 2024 | 64.90p | 65.10p | 63.30p | 64.40p | 1,362,277 |
Mar 1, 2024 | 65.10p | 65.20p | 63.60p | 65.00p | 692,316 |
Feb 29, 2024 | 64.00p | 64.60p | 62.94p | 63.70p | 9,059,588 |
Feb 28, 2024 | 65.50p | 65.50p | 62.30p | 63.30p | 2,738,999 |
Feb 27, 2024 | 66.00p | 66.50p | 64.00p | 64.40p | 1,171,269 |
Feb 26, 2024 | 66.60p | 66.60p | 64.30p | 65.60p | 1,360,976 |
Feb 23, 2024 | 64.60p | 66.70p | 64.40p | 64.50p | 1,050,210 |
Feb 22, 2024 | 66.50p | 67.70p | 64.80p | 65.50p | 2,784,344 |
Feb 21, 2024 | 66.70p | 67.80p | 65.90p | 66.10p | 1,595,843 |
Feb 20, 2024 | 66.80p | 67.40p | 66.50p | 66.90p | 2,895,058 |
Feb 19, 2024 | 67.80p | 67.80p | 66.10p | 66.80p | 2,111,771 |
Feb 16, 2024 | 67.40p | 67.60p | 65.70p | 67.50p | 3,441,694 |
Feb 15, 2024 | 64.90p | 67.30p | 63.70p | 66.90p | 12,827,327 |
Feb 14, 2024 | 63.40p | 66.40p | 63.14p | 65.20p | 4,358,054 |
Feb 13, 2024 | 66.60p | 68.70p | 63.60p | 63.60p | 15,476,313 |
Feb 12, 2024 | 68.10p | 68.10p | 65.70p | 67.30p | 9,016,608 |
Feb 9, 2024 | 65.40p | 65.90p | 64.20p | 64.20p | 12,468,457 |
Feb 8, 2024 | 65.20p | 66.20p | 65.10p | 65.40p | 5,578,826 |
Feb 7, 2024 | 63.90p | 65.60p | 63.10p | 65.20p | 3,092,012 |
Feb 6, 2024 | 64.30p | 64.30p | 62.72p | 63.90p | 2,118,096 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.