114.40p-1.00 (-0.87%)28 Mar 2024, 17:57
Urban Logistics Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 115.00p | 117.60p | 114.20p | 114.40p | 2,892,662 |
Mar 27, 2024 | 116.00p | 116.64p | 115.00p | 115.40p | 657,843 |
Mar 26, 2024 | 117.00p | 118.87p | 115.80p | 115.80p | 862,952 |
Mar 25, 2024 | 116.40p | 118.00p | 116.40p | 116.40p | 683,592 |
Mar 22, 2024 | 120.00p | 120.00p | 117.00p | 118.00p | 2,490,050 |
Mar 21, 2024 | 120.00p | 121.00p | 117.00p | 117.00p | 1,380,830 |
Mar 20, 2024 | 116.00p | 118.80p | 115.80p | 117.20p | 1,684,901 |
Mar 19, 2024 | 117.60p | 118.00p | 115.80p | 116.00p | 677,609 |
Mar 18, 2024 | 116.80p | 122.00p | 116.00p | 116.20p | 551,808 |
Mar 15, 2024 | 117.00p | 118.60p | 117.00p | 118.00p | 2,047,156 |
Mar 14, 2024 | 117.20p | 122.00p | 117.00p | 117.40p | 1,027,519 |
Mar 13, 2024 | 118.00p | 121.60p | 116.80p | 116.80p | 1,709,856 |
Mar 12, 2024 | 118.00p | 122.00p | 118.00p | 118.00p | 989,199 |
Mar 11, 2024 | 121.60p | 122.40p | 119.40p | 120.40p | 718,812 |
Mar 8, 2024 | 119.20p | 121.80p | 119.00p | 121.20p | 932,874 |
Mar 7, 2024 | 119.20p | 120.40p | 118.40p | 119.20p | 724,627 |
Mar 6, 2024 | 116.20p | 119.60p | 116.00p | 118.00p | 677,772 |
Mar 5, 2024 | 117.60p | 119.20p | 116.00p | 116.40p | 665,273 |
Mar 4, 2024 | 119.20p | 119.20p | 115.80p | 116.40p | 849,170 |
Mar 1, 2024 | 116.80p | 119.20p | 115.40p | 116.60p | 505,925 |
Feb 29, 2024 | 115.00p | 119.20p | 115.00p | 116.00p | 1,261,150 |
Feb 28, 2024 | 115.20p | 116.87p | 115.00p | 115.40p | 1,378,962 |
Feb 27, 2024 | 116.60p | 117.60p | 115.20p | 115.60p | 719,185 |
Feb 26, 2024 | 117.00p | 119.20p | 116.00p | 116.00p | 743,629 |
Feb 23, 2024 | 117.00p | 119.20p | 117.00p | 117.00p | 443,733 |
Feb 22, 2024 | 118.80p | 123.20p | 117.40p | 119.40p | 1,062,834 |
Feb 21, 2024 | 125.00p | 125.00p | 117.79p | 118.60p | 1,803,305 |
Feb 20, 2024 | 129.40p | 131.00p | 125.40p | 125.60p | 1,362,409 |
Feb 19, 2024 | 127.80p | 130.00p | 126.80p | 128.60p | 1,052,607 |
Feb 16, 2024 | 127.80p | 127.80p | 124.40p | 127.40p | 975,140 |
Feb 15, 2024 | 124.00p | 127.60p | 123.00p | 126.20p | 644,509 |
Feb 14, 2024 | 124.20p | 126.20p | 123.00p | 124.00p | 1,574,458 |
Feb 13, 2024 | 126.00p | 127.80p | 122.40p | 123.00p | 1,482,484 |
Feb 12, 2024 | 124.20p | 127.80p | 124.20p | 127.00p | 1,026,574 |
Feb 9, 2024 | 125.40p | 127.00p | 125.20p | 125.60p | 784,204 |
Feb 8, 2024 | 125.60p | 127.00p | 124.00p | 125.80p | 878,930 |
Feb 7, 2024 | 125.00p | 126.20p | 124.40p | 125.60p | 1,078,184 |
Feb 6, 2024 | 124.00p | 125.40p | 123.00p | 125.00p | 1,193,430 |
Feb 5, 2024 | 126.60p | 127.00p | 124.00p | 124.00p | 995,143 |
Feb 2, 2024 | 125.20p | 127.00p | 124.20p | 125.80p | 1,177,540 |
Feb 1, 2024 | 124.20p | 126.38p | 123.00p | 124.20p | 2,021,967 |
Jan 31, 2024 | 125.00p | 125.80p | 123.00p | 125.40p | 9,537,105 |
Jan 30, 2024 | 125.60p | 125.88p | 122.78p | 123.80p | 2,429,001 |
Jan 29, 2024 | 124.20p | 125.00p | 121.40p | 124.60p | 1,921,712 |
Jan 26, 2024 | 123.60p | 124.20p | 120.20p | 124.20p | 391,298 |
Jan 25, 2024 | 123.00p | 123.80p | 120.25p | 122.80p | 396,388 |
Jan 24, 2024 | 121.00p | 123.20p | 120.00p | 122.40p | 512,767 |
Jan 23, 2024 | 123.00p | 123.00p | 119.80p | 120.00p | 4,804,918 |
Jan 22, 2024 | 121.80p | 122.40p | 119.20p | 120.60p | 3,499,525 |
Jan 19, 2024 | 117.20p | 120.60p | 117.20p | 120.00p | 639,358 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.