Market data

Select a section

Warehouse Reit

(WHR)
Sector: Real Estate Investment Trusts
84.20p
0.00p 0.00
Last updated: 16:40:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 82.80p 84.80p 82.80p 84.20p 449,312
07/11/2024 82.80p 84.30p 82.60p 84.20p 1,465,087
06/11/2024 85.20p 86.60p 82.60p 82.60p 996,090
05/11/2024 86.00p 86.90p 84.70p 84.70p 627,555
04/11/2024 85.40p 86.90p 85.40p 85.50p 814,734
01/11/2024 87.00p 89.90p 85.55p 86.20p 1,259,698
31/10/2024 89.30p 90.00p 86.20p 86.20p 1,351,666
30/10/2024 90.70p 92.80p 89.30p 90.00p 957,931
29/10/2024 89.80p 90.20p 89.20p 90.10p 1,594,109
28/10/2024 88.80p 90.00p 87.10p 89.60p 877,571
25/10/2024 88.00p 88.80p 87.20p 88.30p 1,445,018
24/10/2024 87.40p 87.80p 87.00p 87.00p 315,103
23/10/2024 86.10p 87.60p 86.10p 87.00p 987,633
22/10/2024 87.20p 88.30p 87.00p 87.30p 909,962
21/10/2024 88.20p 88.80p 87.90p 88.00p 881,283
18/10/2024 89.00p 89.00p 86.40p 88.50p 817,510
17/10/2024 87.70p 88.40p 86.30p 88.00p 259,650
16/10/2024 88.20p 89.50p 87.80p 88.20p 791,208
15/10/2024 86.80p 88.40p 85.40p 88.10p 954,203
14/10/2024 85.30p 87.60p 85.30p 87.00p 531,228
11/10/2024 86.40p 87.30p 84.60p 86.40p 437,246
10/10/2024 86.50p 86.90p 84.80p 86.10p 532,478
09/10/2024 86.00p 86.90p 84.60p 86.30p 511,439
08/10/2024 86.20p 87.00p 85.30p 85.90p 571,957
07/10/2024 86.00p 86.70p 85.10p 86.10p 375,363
04/10/2024 86.70p 87.00p 85.20p 86.80p 574,001
03/10/2024 85.60p 86.60p 85.56p 86.30p 888,511
02/10/2024 86.60p 89.70p 85.10p 86.20p 3,280,200
01/10/2024 90.00p 90.00p 86.30p 86.30p 1,643,525
30/09/2024 87.00p 90.70p 87.00p 87.90p 589,395
27/09/2024 90.00p 90.00p 87.30p 88.50p 603,363
26/09/2024 89.00p 89.00p 87.28p 87.90p 678,912
25/09/2024 89.00p 89.00p 87.10p 87.40p 460,237
24/09/2024 88.60p 90.70p 87.40p 87.70p 924,649
23/09/2024 88.50p 90.90p 87.70p 88.50p 542,075
20/09/2024 91.00p 91.00p 89.00p 89.00p 1,130,176
19/09/2024 90.90p 90.90p 88.20p 90.00p 1,295,150
18/09/2024 89.90p 90.80p 87.60p 89.60p 464,367
17/09/2024 90.40p 91.00p 88.27p 90.30p 661,919
16/09/2024 88.10p 90.90p 88.10p 90.20p 1,006,539
13/09/2024 87.50p 90.40p 87.50p 88.10p 549,224
12/09/2024 90.60p 90.60p 87.56p 88.10p 410,090
11/09/2024 89.40p 90.40p 87.95p 89.10p 632,992
10/09/2024 87.50p 89.90p 87.50p 89.10p 1,330,844
09/09/2024 87.30p 89.00p 85.30p 89.00p 804,226
06/09/2024 85.20p 87.50p 85.20p 87.50p 585,216
05/09/2024 85.30p 87.40p 85.30p 86.20p 725,004
04/09/2024 86.30p 87.70p 86.00p 86.80p 558,648
03/09/2024 87.00p 88.20p 85.55p 86.30p 844,363
02/09/2024 85.00p 88.00p 80.78p 86.70p 519,859
30/08/2024 85.00p 88.30p 85.00p 86.70p 2,153,605
29/08/2024 85.60p 86.50p 85.00p 86.00p 606,462
28/08/2024 86.00p 86.40p 85.12p 86.00p 880,622
27/08/2024 87.00p 88.20p 85.90p 86.00p 397,924
26/08/2024 86.30p 87.50p 85.25p 86.20p 396,126
23/08/2024 86.30p 87.50p 85.25p 86.20p 396,126
22/08/2024 86.30p 87.50p 85.25p 86.20p 396,126
21/08/2024 86.20p 86.93p 85.66p 86.40p 590,703
20/08/2024 87.10p 88.40p 86.20p 86.20p 375,718
19/08/2024 87.10p 88.50p 86.10p 87.40p 456,765
16/08/2024 88.10p 88.40p 85.30p 87.30p 350,738
15/08/2024 87.80p 88.15p 85.40p 87.30p 345,463
14/08/2024 87.60p 88.20p 85.54p 87.60p 387,069
13/08/2024 85.60p 87.10p 85.45p 86.70p 519,414
12/08/2024 85.00p 87.90p 85.00p 85.50p 483,332
09/08/2024 88.00p 88.00p 85.10p 86.10p 322,812
08/08/2024 87.10p 88.00p 85.20p 86.00p 514,624
07/08/2024 86.50p 87.50p 84.10p 86.90p 766,164
06/08/2024 85.10p 86.40p 84.10p 86.10p 1,864,570
05/08/2024 87.50p 87.50p 84.00p 84.50p 2,990,530
02/08/2024 87.40p 88.70p 84.60p 86.30p 521,475
01/08/2024 87.40p 88.90p 86.00p 87.00p 1,079,108
31/07/2024 87.60p 88.43p 85.40p 86.00p 610,235
30/07/2024 85.90p 87.30p 85.31p 87.00p 618,152
29/07/2024 86.00p 87.25p 84.20p 86.20p 569,919
26/07/2024 84.90p 86.40p 84.70p 84.80p 1,515,952
25/07/2024 84.30p 85.60p 84.00p 84.80p 7,150,890
24/07/2024 84.00p 85.50p 84.00p 85.00p 628,927
23/07/2024 85.70p 86.90p 84.10p 85.20p 322,062
22/07/2024 86.00p 86.84p 85.30p 85.30p 621,225
19/07/2024 84.00p 86.20p 84.00p 86.00p 468,200
18/07/2024 85.00p 87.00p 84.50p 85.70p 1,206,071
17/07/2024 87.00p 87.00p 84.10p 85.30p 451,254
16/07/2024 87.00p 87.00p 84.10p 85.30p 1,418,414
15/07/2024 85.50p 86.90p 84.70p 85.40p 2,998,952
12/07/2024 86.00p 86.50p 84.80p 85.50p 1,090,185
11/07/2024 86.00p 86.00p 83.10p 85.40p 748,456
10/07/2024 82.50p 85.60p 82.50p 84.30p 1,185,885
09/07/2024 83.00p 83.50p 82.50p 83.00p 650,197
08/07/2024 83.70p 83.70p 81.60p 82.70p 3,193,707
05/07/2024 82.70p 83.50p 81.50p 82.00p 1,302,180
04/07/2024 82.00p 83.00p 82.00p 82.30p 441,562
03/07/2024 82.60p 83.62p 82.00p 83.40p 849,047
02/07/2024 82.00p 83.00p 80.70p 82.10p 2,878,173
01/07/2024 82.00p 82.50p 81.00p 82.00p 944,919
28/06/2024 82.00p 82.00p 80.40p 81.10p 642,344
27/06/2024 80.50p 81.90p 80.00p 81.90p 1,394,649
26/06/2024 82.00p 82.00p 80.70p 81.00p 858,341
25/06/2024 81.50p 81.50p 80.00p 81.00p 1,349,996
24/06/2024 81.00p 81.60p 79.00p 80.50p 1,027,075
21/06/2024 79.80p 80.30p 78.10p 78.80p 876,372
20/06/2024 79.10p 80.90p 78.52p 79.40p 467,151
19/06/2024 80.20p 80.80p 78.50p 78.50p 451,394
18/06/2024 79.20p 80.50p 79.00p 79.90p 972,424
17/06/2024 80.00p 80.70p 78.78p 79.00p 539,364
14/06/2024 81.00p 81.50p 79.60p 79.60p 556,227
13/06/2024 83.00p 83.00p 80.33p 80.50p 422,690
12/06/2024 79.00p 82.40p 79.00p 81.90p 622,834
11/06/2024 82.50p 82.50p 79.90p 80.20p 1,279,750
10/06/2024 82.00p 82.00p 80.70p 81.80p 745,935
07/06/2024 82.50p 84.00p 81.30p 81.70p 1,814,269
06/06/2024 84.00p 84.50p 82.90p 83.70p 1,064,999
05/06/2024 83.30p 84.60p 82.70p 83.20p 1,018,254
04/06/2024 83.00p 83.60p 81.60p 83.50p 850,443
03/06/2024 81.20p 82.90p 80.10p 82.90p 629,110
31/05/2024 81.50p 82.90p 80.00p 80.60p 1,364,943
30/05/2024 80.00p 82.40p 79.20p 82.10p 1,265,403
29/05/2024 81.20p 81.20p 79.20p 79.90p 1,662,472
28/05/2024 81.40p 84.00p 80.40p 81.40p 832,706
27/05/2024 82.00p 82.80p 81.00p 81.00p 856,330
24/05/2024 82.00p 82.80p 81.00p 81.00p 856,330
23/05/2024 82.00p 84.50p 81.30p 81.80p 837,332
22/05/2024 83.10p 84.40p 82.40p 84.20p 578,707
21/05/2024 86.00p 86.00p 83.28p 83.60p 510,706
20/05/2024 84.20p 86.00p 83.30p 84.10p 550,186
17/05/2024 86.00p 86.00p 83.21p 83.90p 406,675
16/05/2024 85.70p 86.00p 84.60p 85.60p 387,447
15/05/2024 83.10p 85.80p 82.56p 85.50p 946,765
14/05/2024 83.80p 84.80p 82.00p 83.60p 431,342
13/05/2024 83.20p 84.90p 82.40p 83.10p 474,470
10/05/2024 83.60p 84.60p 83.46p 83.80p 707,921

Market data

Select a section