SERE.L - Schroder European Real Estate Inv Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019113.50113.50111.00111.00111.00128,480
16 Sep 20191.211.211.211.211.21-
13 Sep 20191.351.351.351.351.35-
12 Sep 2019113.00113.93112.00112.00112.00145,767
11 Sep 2019111.00114.50111.00112.50112.50224,139
10 Sep 20191.151.151.151.151.15-
09 Sep 2019111.50111.50110.00110.50110.5047,357
06 Sep 2019111.00111.50109.57111.50111.50213,937
05 Sep 20191.151.151.151.151.15-
04 Sep 20191.151.151.151.151.15-
03 Sep 20191.151.151.151.151.15-
02 Sep 20191.151.151.151.151.15-
30 Aug 2019108.00109.81107.40109.00109.00231,342
29 Aug 2019106.00109.00105.00106.00106.00733,773
28 Aug 20191.151.151.151.151.15-
27 Aug 20191.151.151.151.151.15-
23 Aug 20191.151.151.151.151.15-
22 Aug 20191.151.151.151.151.15-
21 Aug 20191.151.151.151.151.15-
20 Aug 20191.151.151.151.151.15-
19 Aug 20191.151.151.151.151.15-
16 Aug 20191.151.151.151.151.15-
15 Aug 20191.151.151.151.151.15-
14 Aug 20191.151.151.151.151.15-
13 Aug 20191.151.151.151.151.15-
12 Aug 2019101.50103.50101.00103.50103.5032,032
09 Aug 2019101.00104.00101.00102.00102.00136,767
08 Aug 20191.151.151.151.151.15-
07 Aug 2019102.50102.5099.8099.8099.8091,746
06 Aug 2019100.00102.87100.00100.00100.00127,679
05 Aug 2019101.50102.45100.00100.00100.00282,287
02 Aug 20191.151.151.151.151.15-
01 Aug 2019102.00104.00101.18102.50102.50183,638
31 Jul 2019104.00104.44101.50102.00102.00398,593
30 Jul 20191.151.151.151.151.15-
29 Jul 20191.151.151.151.151.15-
26 Jul 2019106.00106.00105.50106.00106.00142,201
25 Jul 2019106.00106.50103.00103.00103.00101,938
24 Jul 20191.151.151.151.151.15-
23 Jul 20191.151.151.151.151.15-
22 Jul 2019108.00108.00102.00106.00106.00220,209
19 Jul 2019109.00109.00108.00109.00109.00121,324
18 Jul 20191.151.151.151.151.15-
17 Jul 2019109.00109.00107.00107.00107.00196,299
16 Jul 20191.151.151.151.151.15-
15 Jul 20191.151.151.151.151.15-
12 Jul 2019108.00111.00107.00111.00111.00381,553
11 Jul 2019106.00107.50106.00106.50106.50361,891
10 Jul 2019108.00108.00106.00108.00108.00161,868
09 Jul 2019107.00107.50106.50106.50106.50127,596
08 Jul 20191.151.151.151.151.15-
05 Jul 20191.151.151.151.151.15-
04 Jul 2019105.50108.00105.50108.00108.00116,424
04 Jul 20190.0165668 Dividend
03 Jul 20191.151.151.151.151.13-
02 Jul 2019106.50107.50106.00107.00105.45339,114
01 Jul 20191.151.151.151.151.13-
28 Jun 2019107.50107.50107.00107.00105.45304,156
27 Jun 20191.151.151.151.151.13-
26 Jun 2019108.00108.00107.00107.00105.45128,888
25 Jun 2019108.00109.00107.50109.00107.42136,532
24 Jun 20191.151.151.151.151.13-
21 Jun 20191.151.151.151.151.13-
20 Jun 2019107.50109.00107.50108.50106.93422,465
19 Jun 2019108.00109.50107.50108.50106.93177,235
18 Jun 2019107.50108.00107.50108.00106.44113,898
17 Jun 2019108.00108.50107.50107.50105.94226,582
14 Jun 2019108.00108.00107.50108.50106.93458,835
13 Jun 2019107.00107.50104.50107.50105.94320,258
12 Jun 2019110.00110.00107.50107.50105.9488,396
11 Jun 2019107.00109.50107.00107.50105.94270,600
10 Jun 2019107.00109.50107.00109.00107.42116,603
07 Jun 2019108.00110.00108.00109.00107.42316,909
06 Jun 2019107.00107.00107.00108.25106.68329,929
05 Jun 2019107.50109.00106.00109.00107.42266,716
04 Jun 20191.191.191.191.191.18-
03 Jun 2019107.50109.00105.00108.50106.93155,728
31 May 2019107.50109.50107.50107.50105.9488,108
30 May 2019107.50109.00107.50108.50106.9373,071
29 May 2019108.00108.00107.50107.50105.94148,918
28 May 2019110.00110.00108.00108.50106.93243,409
24 May 2019108.00108.50107.50107.50105.9497,378
23 May 2019108.00108.00108.00108.00106.44136,583
22 May 2019108.00109.00108.00109.00107.42259,648
21 May 2019108.00108.50107.50108.00106.44245,013
20 May 2019108.50109.50108.00108.00106.44119,201
17 May 2019106.00109.00106.00108.00106.441,472,879
16 May 2019106.50107.00106.00106.50104.964,745,278
15 May 2019109.00109.00107.00108.00106.4485,155
14 May 2019109.00109.00109.00109.00107.42108,717
13 May 2019109.00110.00107.00108.25106.68406,943
10 May 2019109.50109.50109.50109.50107.9272,822
09 May 2019109.00109.50109.00109.00107.42144,551
08 May 2019110.00112.00110.00111.00109.39189,369
07 May 2019108.50110.50108.50110.00108.4185,716
03 May 2019110.00112.50109.50109.50107.92221,840
02 May 2019112.00112.50112.00111.50109.89130,277
01 May 2019110.00111.50109.50109.50107.92127,285
30 Apr 2019110.00112.50110.00112.00110.38188,850
29 Apr 2019110.00110.50110.00110.00108.41156,838
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more