Urban Logistics Reit
(SHED)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
22/11/2024
|
105.00p
|
106.80p
|
105.00p
|
105.00p
|
1,610,410
|
|
21/11/2024
|
111.00p
|
111.00p
|
104.20p
|
105.00p
|
2,251,003
|
|
20/11/2024
|
109.40p
|
110.80p
|
108.80p
|
109.80p
|
3,346,843
|
|
19/11/2024
|
109.00p
|
110.80p
|
108.60p
|
109.60p
|
1,515,366
|
|
18/11/2024
|
114.00p
|
114.00p
|
108.40p
|
109.20p
|
1,688,254
|
|
15/11/2024
|
110.20p
|
111.71p
|
109.60p
|
110.00p
|
1,447,621
|
|
14/11/2024
|
109.00p
|
110.80p
|
109.00p
|
110.00p
|
2,586,080
|
|
13/11/2024
|
110.40p
|
111.20p
|
109.00p
|
109.00p
|
1,100,213
|
|
12/11/2024
|
111.40p
|
112.12p
|
110.20p
|
110.20p
|
1,251,720
|
|
11/11/2024
|
112.40p
|
112.80p
|
111.20p
|
111.20p
|
4,229,850
|
|
08/11/2024
|
111.00p
|
112.20p
|
109.80p
|
111.80p
|
1,683,918
|
|
07/11/2024
|
112.00p
|
114.80p
|
110.65p
|
111.00p
|
1,045,761
|
|
06/11/2024
|
120.00p
|
120.00p
|
111.00p
|
111.00p
|
3,264,859
|
|
05/11/2024
|
116.00p
|
119.60p
|
114.60p
|
115.40p
|
1,252,656
|
|
04/11/2024
|
116.40p
|
117.40p
|
114.80p
|
114.80p
|
1,128,763
|
|
01/11/2024
|
117.00p
|
118.40p
|
116.40p
|
116.40p
|
713,702
|
|
31/10/2024
|
120.40p
|
121.80p
|
117.60p
|
117.80p
|
1,004,842
|
|
30/10/2024
|
119.00p
|
124.60p
|
119.00p
|
121.40p
|
1,553,143
|
|
29/10/2024
|
119.00p
|
121.40p
|
119.00p
|
120.00p
|
1,159,409
|
|
28/10/2024
|
120.20p
|
122.00p
|
119.80p
|
121.00p
|
727,175
|
|
25/10/2024
|
122.80p
|
122.80p
|
118.80p
|
120.80p
|
548,719
|
|
24/10/2024
|
118.40p
|
120.00p
|
118.40p
|
119.20p
|
440,663
|
|
23/10/2024
|
122.20p
|
122.60p
|
118.40p
|
119.20p
|
805,319
|
|
22/10/2024
|
122.40p
|
124.60p
|
119.60p
|
119.60p
|
1,466,399
|
|
21/10/2024
|
123.60p
|
124.40p
|
120.20p
|
121.00p
|
742,674
|
|
18/10/2024
|
124.60p
|
126.20p
|
121.60p
|
121.60p
|
652,733
|
|
17/10/2024
|
124.20p
|
126.00p
|
122.93p
|
123.00p
|
1,293,080
|
|
16/10/2024
|
124.60p
|
125.40p
|
124.00p
|
124.00p
|
2,304,273
|
|
15/10/2024
|
124.60p
|
124.80p
|
123.60p
|
124.00p
|
736,513
|
|
14/10/2024
|
124.20p
|
124.60p
|
122.20p
|
124.40p
|
436,436
|
|
11/10/2024
|
122.20p
|
125.42p
|
122.00p
|
124.60p
|
1,002,817
|
|
10/10/2024
|
123.80p
|
125.20p
|
122.20p
|
123.80p
|
1,178,416
|
|
09/10/2024
|
124.00p
|
125.00p
|
123.40p
|
123.60p
|
379,087
|
|
08/10/2024
|
124.00p
|
124.52p
|
122.40p
|
123.00p
|
388,780
|
|
07/10/2024
|
126.60p
|
128.60p
|
124.00p
|
124.40p
|
4,301,656
|
|
04/10/2024
|
124.20p
|
127.20p
|
124.20p
|
126.00p
|
2,059,955
|
|
03/10/2024
|
125.40p
|
128.20p
|
124.60p
|
126.00p
|
1,245,314
|
|
02/10/2024
|
126.40p
|
128.20p
|
124.40p
|
126.00p
|
929,536
|
|
01/10/2024
|
128.40p
|
128.40p
|
125.20p
|
126.40p
|
641,874
|
|
30/09/2024
|
127.20p
|
127.51p
|
125.66p
|
126.20p
|
1,068,135
|
|
27/09/2024
|
126.80p
|
127.80p
|
126.60p
|
127.40p
|
1,038,607
|
|
26/09/2024
|
124.80p
|
127.20p
|
124.64p
|
126.80p
|
980,892
|
|
25/09/2024
|
122.20p
|
124.20p
|
122.06p
|
124.00p
|
920,380
|
|
24/09/2024
|
127.40p
|
127.40p
|
122.40p
|
122.60p
|
759,555
|
|
23/09/2024
|
124.60p
|
126.20p
|
122.80p
|
124.00p
|
732,329
|
|
20/09/2024
|
123.00p
|
126.00p
|
123.00p
|
124.20p
|
2,156,720
|
|
19/09/2024
|
124.00p
|
126.80p
|
124.00p
|
125.40p
|
778,883
|
|
18/09/2024
|
125.60p
|
126.40p
|
124.20p
|
124.20p
|
977,438
|
|
17/09/2024
|
126.00p
|
126.60p
|
124.40p
|
125.80p
|
1,007,995
|
|
16/09/2024
|
121.00p
|
124.80p
|
120.60p
|
124.20p
|
795,131
|
|
13/09/2024
|
120.80p
|
124.20p
|
120.60p
|
120.60p
|
990,825
|
|
12/09/2024
|
120.00p
|
122.20p
|
120.00p
|
120.00p
|
408,145
|
|
11/09/2024
|
121.00p
|
122.00p
|
119.20p
|
121.40p
|
694,490
|
|
10/09/2024
|
122.00p
|
122.00p
|
120.20p
|
121.40p
|
739,897
|
|
09/09/2024
|
119.00p
|
121.00p
|
118.40p
|
121.00p
|
989,640
|
|
06/09/2024
|
121.00p
|
121.20p
|
119.00p
|
120.00p
|
464,073
|
|
05/09/2024
|
119.80p
|
121.00p
|
118.73p
|
119.80p
|
647,390
|
|
04/09/2024
|
116.60p
|
120.80p
|
116.60p
|
119.20p
|
740,882
|
|
03/09/2024
|
119.00p
|
122.80p
|
117.00p
|
117.80p
|
2,426,482
|
|
02/09/2024
|
118.00p
|
122.00p
|
118.00p
|
120.20p
|
471,864
|
|
30/08/2024
|
118.60p
|
120.60p
|
118.00p
|
120.20p
|
1,207,703
|
|
29/08/2024
|
119.00p
|
121.80p
|
118.00p
|
118.20p
|
581,231
|
|
28/08/2024
|
120.00p
|
121.40p
|
119.28p
|
120.40p
|
398,826
|
|
27/08/2024
|
120.00p
|
123.80p
|
120.00p
|
121.00p
|
431,524
|
|
26/08/2024
|
120.00p
|
122.60p
|
120.00p
|
121.40p
|
508,648
|
|
23/08/2024
|
120.00p
|
122.60p
|
120.00p
|
121.40p
|
508,648
|
|
22/08/2024
|
120.00p
|
122.60p
|
120.00p
|
121.40p
|
508,648
|
|
21/08/2024
|
121.20p
|
122.00p
|
120.31p
|
121.40p
|
417,233
|
|
20/08/2024
|
122.80p
|
124.00p
|
121.20p
|
121.20p
|
243,723
|
|
19/08/2024
|
121.40p
|
124.00p
|
121.00p
|
123.20p
|
382,890
|
|
16/08/2024
|
123.60p
|
123.80p
|
121.60p
|
122.00p
|
469,900
|
|
15/08/2024
|
120.00p
|
124.20p
|
120.00p
|
122.80p
|
679,533
|
|
14/08/2024
|
120.60p
|
122.80p
|
120.19p
|
122.20p
|
1,133,323
|
|
13/08/2024
|
119.80p
|
121.80p
|
119.20p
|
119.80p
|
1,793,967
|
|
12/08/2024
|
117.60p
|
121.80p
|
117.60p
|
120.00p
|
496,644
|
|
09/08/2024
|
117.60p
|
121.23p
|
117.60p
|
120.20p
|
604,645
|
|
08/08/2024
|
124.00p
|
124.00p
|
117.40p
|
119.00p
|
1,479,260
|
|
07/08/2024
|
122.20p
|
122.60p
|
119.60p
|
121.20p
|
924,447
|
|
06/08/2024
|
118.40p
|
121.60p
|
118.00p
|
121.40p
|
4,920,138
|
|
05/08/2024
|
122.20p
|
123.00p
|
117.40p
|
119.60p
|
1,023,920
|
|
02/08/2024
|
125.00p
|
126.00p
|
123.00p
|
123.20p
|
750,560
|
|
01/08/2024
|
124.80p
|
127.20p
|
123.60p
|
125.00p
|
817,147
|
|
31/07/2024
|
126.00p
|
126.40p
|
124.20p
|
124.20p
|
927,800
|
|
30/07/2024
|
122.00p
|
125.60p
|
122.00p
|
124.20p
|
1,134,644
|
|
29/07/2024
|
124.80p
|
125.60p
|
122.80p
|
123.40p
|
462,316
|
|
26/07/2024
|
125.00p
|
125.00p
|
122.00p
|
122.00p
|
633,511
|
|
25/07/2024
|
123.00p
|
123.60p
|
122.00p
|
122.00p
|
899,993
|
|
24/07/2024
|
124.60p
|
125.40p
|
123.42p
|
123.80p
|
770,350
|
|
23/07/2024
|
125.80p
|
128.60p
|
125.20p
|
125.20p
|
5,120,175
|
|
22/07/2024
|
124.00p
|
128.60p
|
124.00p
|
126.20p
|
627,463
|
|
19/07/2024
|
125.40p
|
126.60p
|
124.60p
|
125.40p
|
863,496
|
|
18/07/2024
|
122.00p
|
127.40p
|
122.00p
|
126.20p
|
992,975
|
|
17/07/2024
|
126.00p
|
126.60p
|
124.60p
|
125.60p
|
996,049
|
|
16/07/2024
|
124.00p
|
126.40p
|
121.54p
|
126.40p
|
2,707,826
|
|
15/07/2024
|
122.40p
|
124.00p
|
122.20p
|
123.80p
|
521,257
|
|
12/07/2024
|
122.00p
|
123.40p
|
121.00p
|
123.40p
|
691,459
|
|
11/07/2024
|
117.40p
|
122.20p
|
117.40p
|
122.20p
|
2,309,053
|
|
10/07/2024
|
117.40p
|
120.00p
|
117.00p
|
120.00p
|
5,347,285
|
|
09/07/2024
|
117.60p
|
119.20p
|
117.00p
|
117.00p
|
714,532
|
|
08/07/2024
|
118.00p
|
120.60p
|
117.80p
|
118.00p
|
923,103
|
|
05/07/2024
|
120.60p
|
123.00p
|
119.00p
|
119.60p
|
1,229,995
|
|
04/07/2024
|
121.00p
|
121.00p
|
117.85p
|
118.40p
|
1,501,702
|
|
03/07/2024
|
119.00p
|
120.20p
|
116.80p
|
120.20p
|
2,856,573
|
|
02/07/2024
|
117.40p
|
119.00p
|
116.60p
|
116.60p
|
3,585,772
|
|
01/07/2024
|
121.60p
|
121.60p
|
117.60p
|
117.60p
|
1,563,072
|
|
28/06/2024
|
118.00p
|
119.20p
|
117.40p
|
117.60p
|
874,906
|
|
27/06/2024
|
119.00p
|
122.40p
|
117.20p
|
117.20p
|
1,947,539
|
|
26/06/2024
|
124.00p
|
126.50p
|
123.60p
|
124.80p
|
7,652,411
|
|
25/06/2024
|
123.00p
|
125.00p
|
123.00p
|
124.80p
|
2,035,118
|
|
24/06/2024
|
123.80p
|
125.40p
|
123.40p
|
124.80p
|
1,741,281
|
|
21/06/2024
|
121.00p
|
124.60p
|
121.00p
|
124.00p
|
3,908,996
|
|
20/06/2024
|
119.00p
|
124.40p
|
119.00p
|
124.40p
|
892,460
|
|
19/06/2024
|
122.60p
|
124.00p
|
122.00p
|
122.40p
|
615,709
|
|
18/06/2024
|
120.40p
|
122.80p
|
119.79p
|
122.80p
|
2,136,988
|
|
17/06/2024
|
118.00p
|
121.00p
|
118.00p
|
119.20p
|
344,462
|
|
14/06/2024
|
119.00p
|
120.40p
|
118.20p
|
119.60p
|
541,796
|
|
13/06/2024
|
121.80p
|
121.80p
|
118.40p
|
118.60p
|
694,231
|
|
12/06/2024
|
117.00p
|
121.60p
|
117.00p
|
121.60p
|
635,501
|
|
11/06/2024
|
120.00p
|
120.60p
|
118.00p
|
118.60p
|
1,262,177
|
|
10/06/2024
|
119.00p
|
121.00p
|
118.00p
|
120.40p
|
511,235
|
|
07/06/2024
|
123.00p
|
123.00p
|
119.60p
|
119.60p
|
618,633
|
|
06/06/2024
|
123.80p
|
123.80p
|
121.46p
|
122.40p
|
530,070
|
|
05/06/2024
|
121.40p
|
123.60p
|
119.00p
|
121.80p
|
678,772
|
|
04/06/2024
|
121.20p
|
122.40p
|
120.80p
|
120.80p
|
894,182
|
|
03/06/2024
|
120.00p
|
122.20p
|
118.02p
|
121.60p
|
829,084
|
|
31/05/2024
|
119.80p
|
120.00p
|
118.18p
|
118.80p
|
1,489,333
|
|
30/05/2024
|
116.80p
|
119.80p
|
116.40p
|
119.60p
|
2,947,293
|
|
29/05/2024
|
118.20p
|
118.60p
|
116.80p
|
117.20p
|
599,853
|
|
28/05/2024
|
117.20p
|
120.80p
|
117.20p
|
118.20p
|
764,036
|
|
27/05/2024
|
118.00p
|
120.00p
|
117.40p
|
119.20p
|
497,976
|