Market data

Select a section

Aew UK Reit

(AEWU)
Sector: Real Estate Investment & Services
100.00p
1.40p 1.42
Last updated: 16:40:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 99.30p 100.00p 98.40p 100.00p 366,683
18/09/2024 99.30p 99.30p 97.60p 98.60p 254,611
17/09/2024 99.10p 101.40p 97.20p 99.10p 400,141
16/09/2024 99.90p 101.20p 97.00p 98.60p 441,441
13/09/2024 98.10p 100.00p 96.80p 98.50p 495,490
12/09/2024 97.90p 99.00p 97.10p 97.30p 495,975
11/09/2024 98.40p 98.40p 94.80p 97.90p 305,769
10/09/2024 98.00p 98.90p 95.44p 97.90p 657,022
09/09/2024 96.40p 99.50p 94.50p 98.40p 610,492
06/09/2024 94.00p 96.50p 94.00p 96.30p 720,734
05/09/2024 93.20p 95.10p 91.60p 94.30p 542,248
04/09/2024 91.50p 95.30p 91.50p 93.20p 266,981
03/09/2024 95.40p 95.40p 91.80p 92.30p 190,806
02/09/2024 91.50p 95.40p 91.50p 92.40p 223,522
30/08/2024 95.40p 95.40p 92.40p 92.40p 288,994
29/08/2024 95.30p 95.30p 92.00p 93.90p 141,257
28/08/2024 94.60p 95.30p 94.00p 94.60p 388,879
27/08/2024 94.90p 95.50p 93.10p 94.90p 227,035
26/08/2024 94.80p 95.40p 93.20p 94.80p 150,029
23/08/2024 94.80p 95.40p 93.20p 94.80p 150,029
22/08/2024 94.80p 95.40p 93.20p 94.80p 150,029
21/08/2024 94.80p 95.50p 93.47p 95.00p 182,008
20/08/2024 94.10p 95.50p 93.10p 94.00p 294,711
19/08/2024 95.10p 95.50p 93.10p 94.80p 154,399
16/08/2024 95.50p 95.50p 93.10p 94.80p 245,258
15/08/2024 94.90p 95.50p 94.25p 94.70p 482,745
14/08/2024 91.60p 94.50p 91.10p 94.50p 236,986
13/08/2024 94.00p 94.50p 88.60p 94.00p 174,567
12/08/2024 92.00p 94.78p 89.50p 92.90p 147,674
09/08/2024 94.40p 94.40p 91.59p 94.00p 152,629
08/08/2024 93.30p 94.40p 88.60p 92.90p 283,061
07/08/2024 93.00p 94.00p 88.20p 93.70p 381,648
06/08/2024 91.90p 93.80p 90.00p 90.50p 207,643
05/08/2024 93.00p 93.90p 89.30p 90.90p 490,655
02/08/2024 91.00p 94.00p 89.40p 93.20p 416,114
01/08/2024 92.00p 93.90p 89.10p 91.80p 641,114
31/07/2024 93.40p 95.91p 92.60p 93.00p 398,119
30/07/2024 92.50p 94.95p 92.00p 93.40p 377,476
29/07/2024 92.00p 94.35p 89.10p 93.80p 576,007
26/07/2024 91.50p 92.40p 90.10p 90.20p 402,093
25/07/2024 91.40p 91.50p 89.20p 90.20p 476,758
24/07/2024 90.20p 91.30p 87.10p 89.30p 207,083
23/07/2024 89.50p 91.40p 88.00p 89.80p 82,721
22/07/2024 87.00p 91.90p 87.00p 89.40p 154,004
19/07/2024 91.50p 91.80p 89.00p 90.10p 82,451
18/07/2024 91.30p 91.80p 89.40p 90.00p 228,689
17/07/2024 90.50p 91.50p 88.40p 89.40p 85,990
16/07/2024 88.30p 91.10p 86.20p 90.40p 512,357
15/07/2024 90.00p 91.50p 86.40p 90.20p 143,776
12/07/2024 89.10p 91.40p 86.50p 89.70p 124,226
11/07/2024 89.20p 90.90p 86.40p 90.00p 264,739
10/07/2024 88.00p 89.90p 87.70p 89.20p 357,657
09/07/2024 91.40p 91.40p 87.50p 88.00p 450,166
08/07/2024 90.70p 92.80p 86.06p 89.30p 407,567
05/07/2024 89.40p 90.00p 87.00p 89.00p 361,894
04/07/2024 89.80p 89.80p 87.10p 89.40p 136,370
03/07/2024 89.50p 89.80p 86.25p 89.50p 273,514
02/07/2024 87.00p 89.70p 86.10p 88.50p 249,860
01/07/2024 89.20p 89.80p 85.30p 87.10p 185,783
28/06/2024 86.00p 89.70p 85.00p 85.30p 245,885
27/06/2024 85.40p 87.00p 84.60p 84.60p 250,756
26/06/2024 88.00p 89.70p 84.60p 87.10p 206,575
25/06/2024 88.00p 88.00p 84.60p 87.10p 701,829
24/06/2024 89.00p 89.80p 87.10p 87.40p 76,488
21/06/2024 87.70p 89.40p 84.70p 89.40p 219,767
20/06/2024 89.80p 89.80p 86.17p 87.00p 342,676
19/06/2024 86.50p 89.70p 84.60p 87.90p 175,815
18/06/2024 85.00p 87.00p 84.60p 87.00p 547,974
17/06/2024 85.10p 86.90p 85.00p 85.00p 233,656
14/06/2024 85.00p 86.80p 84.50p 85.70p 254,512
13/06/2024 86.20p 86.90p 85.30p 85.80p 103,661
12/06/2024 87.10p 87.20p 86.05p 86.90p 164,512
11/06/2024 86.70p 88.30p 85.70p 85.70p 191,401
10/06/2024 90.00p 90.00p 87.30p 87.40p 417,228
07/06/2024 89.00p 89.69p 87.00p 88.70p 241,291
06/06/2024 86.10p 90.00p 86.10p 89.20p 233,812
05/06/2024 88.00p 89.50p 86.40p 88.10p 366,408
04/06/2024 87.50p 88.50p 86.50p 87.00p 316,597
03/06/2024 88.50p 88.93p 87.10p 87.50p 430,776
31/05/2024 86.00p 88.00p 84.30p 87.00p 456,241
30/05/2024 84.20p 88.28p 84.20p 87.20p 533,906
29/05/2024 88.00p 88.50p 84.20p 84.90p 511,707
28/05/2024 84.30p 84.40p 83.48p 84.20p 377,013
27/05/2024 84.30p 85.00p 83.50p 84.00p 411,910
24/05/2024 84.30p 85.00p 83.50p 84.00p 411,910
23/05/2024 88.00p 88.00p 83.40p 84.70p 439,753
22/05/2024 87.00p 89.50p 85.40p 88.00p 415,255
21/05/2024 87.10p 89.90p 86.72p 87.00p 371,900
20/05/2024 88.50p 90.40p 86.20p 87.00p 355,654
17/05/2024 88.50p 90.80p 86.51p 87.80p 306,002
16/05/2024 88.50p 90.90p 87.00p 88.50p 266,667
15/05/2024 86.50p 88.30p 86.50p 88.20p 255,793
14/05/2024 86.00p 87.60p 85.77p 87.00p 260,560
13/05/2024 86.60p 88.90p 85.26p 86.00p 340,302
10/05/2024 88.00p 89.90p 86.50p 86.50p 360,886
09/05/2024 90.60p 90.60p 87.50p 88.00p 222,411
08/05/2024 90.10p 91.40p 87.60p 88.00p 404,723
07/05/2024 87.80p 90.00p 87.70p 88.90p 329,844
06/05/2024 88.00p 89.00p 87.14p 87.70p 358,748
03/05/2024 88.00p 89.00p 87.14p 87.70p 358,748
02/05/2024 86.40p 88.40p 83.80p 87.00p 274,024
01/05/2024 83.80p 86.90p 83.80p 85.80p 270,460
30/04/2024 85.10p 87.30p 82.80p 84.10p 152,469
29/04/2024 84.00p 87.30p 82.60p 83.90p 214,937
26/04/2024 82.90p 87.30p 82.80p 84.10p 191,999
25/04/2024 84.20p 87.10p 83.00p 83.20p 199,002
24/04/2024 85.10p 87.30p 84.10p 85.10p 286,386
23/04/2024 84.90p 87.40p 82.00p 87.20p 697,160
22/04/2024 83.00p 87.30p 82.00p 83.20p 306,910
19/04/2024 81.00p 86.90p 81.00p 82.30p 841,741
18/04/2024 83.00p 86.90p 82.00p 82.00p 308,393
17/04/2024 83.60p 86.80p 82.00p 82.20p 210,301
16/04/2024 82.80p 85.70p 82.00p 82.30p 367,447
15/04/2024 83.20p 87.30p 83.10p 84.60p 191,867
12/04/2024 84.00p 86.50p 83.40p 84.70p 177,855
11/04/2024 86.90p 86.90p 84.00p 84.30p 178,116
10/04/2024 85.00p 87.20p 84.00p 84.00p 466,951
09/04/2024 84.20p 86.90p 84.10p 84.50p 282,370
08/04/2024 83.00p 85.20p 82.80p 84.20p 662,571
05/04/2024 85.00p 89.70p 83.00p 83.50p 336,904
04/04/2024 85.00p 90.50p 84.00p 84.00p 268,139
03/04/2024 86.00p 90.40p 85.00p 85.00p 215,739
02/04/2024 88.00p 90.40p 85.20p 85.20p 333,702
01/04/2024 87.00p 90.40p 85.40p 85.80p 1,372,607
29/03/2024 87.00p 90.40p 85.40p 85.80p 1,372,607
28/03/2024 87.00p 90.40p 85.40p 85.80p 1,215,300
27/03/2024 87.10p 88.40p 85.70p 85.70p 475,369
26/03/2024 88.90p 90.40p 87.67p 88.00p 301,679
25/03/2024 90.00p 90.40p 85.60p 90.00p 195,931
22/03/2024 87.50p 90.30p 87.10p 89.50p 569,964
21/03/2024 89.00p 90.50p 85.30p 89.60p 152,715
20/03/2024 90.40p 90.40p 88.00p 88.50p 163,777
19/03/2024 87.90p 90.00p 87.30p 89.40p 218,309

Market data

Select a section