114.40p-1.00 (-0.87%)28 Mar 2024, 17:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Urban Logistics Reit PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024115.00p117.60p114.20p114.40p2,892,662
Mar 27, 2024116.00p116.64p115.00p115.40p657,843
Mar 26, 2024117.00p118.87p115.80p115.80p862,952
Mar 25, 2024116.40p118.00p116.40p116.40p683,592
Mar 22, 2024120.00p120.00p117.00p118.00p2,490,050
Mar 21, 2024120.00p121.00p117.00p117.00p1,380,830
Mar 20, 2024116.00p118.80p115.80p117.20p1,684,901
Mar 19, 2024117.60p118.00p115.80p116.00p677,609
Mar 18, 2024116.80p122.00p116.00p116.20p551,808
Mar 15, 2024117.00p118.60p117.00p118.00p2,047,156
Mar 14, 2024117.20p122.00p117.00p117.40p1,027,519
Mar 13, 2024118.00p121.60p116.80p116.80p1,709,856
Mar 12, 2024118.00p122.00p118.00p118.00p989,199
Mar 11, 2024121.60p122.40p119.40p120.40p718,812
Mar 8, 2024119.20p121.80p119.00p121.20p932,874
Mar 7, 2024119.20p120.40p118.40p119.20p724,627
Mar 6, 2024116.20p119.60p116.00p118.00p677,772
Mar 5, 2024117.60p119.20p116.00p116.40p665,273
Mar 4, 2024119.20p119.20p115.80p116.40p849,170
Mar 1, 2024116.80p119.20p115.40p116.60p505,925
Feb 29, 2024115.00p119.20p115.00p116.00p1,261,150
Feb 28, 2024115.20p116.87p115.00p115.40p1,378,962
Feb 27, 2024116.60p117.60p115.20p115.60p719,185
Feb 26, 2024117.00p119.20p116.00p116.00p743,629
Feb 23, 2024117.00p119.20p117.00p117.00p443,733
Feb 22, 2024118.80p123.20p117.40p119.40p1,062,834
Feb 21, 2024125.00p125.00p117.79p118.60p1,803,305
Feb 20, 2024129.40p131.00p125.40p125.60p1,362,409
Feb 19, 2024127.80p130.00p126.80p128.60p1,052,607
Feb 16, 2024127.80p127.80p124.40p127.40p975,140
Feb 15, 2024124.00p127.60p123.00p126.20p644,509
Feb 14, 2024124.20p126.20p123.00p124.00p1,574,458
Feb 13, 2024126.00p127.80p122.40p123.00p1,482,484
Feb 12, 2024124.20p127.80p124.20p127.00p1,026,574
Feb 9, 2024125.40p127.00p125.20p125.60p784,204
Feb 8, 2024125.60p127.00p124.00p125.80p878,930
Feb 7, 2024125.00p126.20p124.40p125.60p1,078,184
Feb 6, 2024124.00p125.40p123.00p125.00p1,193,430
Feb 5, 2024126.60p127.00p124.00p124.00p995,143
Feb 2, 2024125.20p127.00p124.20p125.80p1,177,540
Feb 1, 2024124.20p126.38p123.00p124.20p2,021,967
Jan 31, 2024125.00p125.80p123.00p125.40p9,537,105
Jan 30, 2024125.60p125.88p122.78p123.80p2,429,001
Jan 29, 2024124.20p125.00p121.40p124.60p1,921,712
Jan 26, 2024123.60p124.20p120.20p124.20p391,298
Jan 25, 2024123.00p123.80p120.25p122.80p396,388
Jan 24, 2024121.00p123.20p120.00p122.40p512,767
Jan 23, 2024123.00p123.00p119.80p120.00p4,804,918
Jan 22, 2024121.80p122.40p119.20p120.60p3,499,525
Jan 19, 2024117.20p120.60p117.20p120.00p639,358
Showing 1 to 50 of 253