Urban Logistics Reit Plc (SHED)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.61290322581 | 124 | 127.4 | 122 | 1237561 | 126.07930126 | DE |
| 4 | 3 | 2.43902439024 | 123 | 127.4 | 116.6 | 2010639 | 121.35756828 | DE |
| 12 | 11 | 9.5652173913 | 115 | 127.4 | 113 | 1362886 | 120.97180716 | DE |
| 26 | 3 | 2.43902439024 | 123 | 131 | 105 | 1315921 | 119.77028665 | DE |
| 52 | -1 | -0.787401574803 | 127 | 131 | 98.5 | 1300479 | 117.30498742 | DE |
| 156 | -42.25 | -25.1114413076 | 168.25 | 200 | 98.5 | 1418168 | 147.95094931 | DE |
| 260 | -3 | -2.32558139535 | 129 | 200 | 98.5 | 996223 | 147.26855125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 126.2 | 0.8 | 0.64 | 124 | 127.2 | 124 | 627461 |
| 1721406600 | 125.4 | -0.8 | -0.63 | 125.4 | 126.2 | 124.6 | 863496 |
| 1721320200 | 126.2 | 0.6 | 0.48 | 122 | 127.4 | 122 | 992975 |
| 1721233800 | 125.6 | -0.8 | -0.63 | 126 | 126.2 | 124.6 | 996048 |
| 1721147400 | 126.4 | 2.6 | 2.10 | 124 | 126.4 | 124 | 2707826 |
| 1721061000 | 123.8 | 0.4 | 0.32 | 122.4 | 123.8 | 122.2 | 521256 |
| 1720801800 | 123.4 | 1.2 | 0.98 | 122 | 123.4 | 121 | 691459 |
| 1720715400 | 122.2 | 2.2 | 1.83 | 117.4 | 122.2 | 117.4 | 2309053 |
| 1720629000 | 120 | 3 | 2.56 | 117.4 | 120 | 117.4 | 5347284 |
| 1720542600 | 117 | -1 | -0.85 | 117.6 | 119 | 117 | 714532 |
| 1720456200 | 118 | -1.6 | -1.34 | 118 | 120 | 117.8 | 923103 |
| 1720197000 | 119.6 | 1.2 | 1.01 | 120.6 | 123 | 119 | 1229994 |
| 1720110600 | 118.4 | -1.8 | -1.50 | 121 | 121 | 118 | 1501702 |
| 1720024200 | 120.2 | 3.6 | 3.09 | 119 | 120.2 | 117 | 3127773 |
| 1719937800 | 116.6 | -1 | -0.85 | 117.4 | 118.2 | 116.6 | 3585772 |
| 1719851400 | 117.6 | 0 | 0.00 | 121.6 | 121.6 | 117.6 | 1563069 |
| 1719592200 | 117.6 | 0.4 | 0.34 | 118 | 118.4 | 117.4 | 874906 |
| 1719505800 | 117.2 | -6.4 | -5.18 | 119 | 119.6 | 117.2 | 1947539 |
| 1719419400 | 123.6 | -1.2 | -0.96 | 124 | 126.4 | 123.6 | 7652411 |
| 1719333000 | 124.8 | 0 | 0.00 | 123 | 125 | 123 | 2035118 |
| 1719246600 | 124.8 | 0.8 | 0.65 | 123.8 | 125.4 | 123.4 | 1741281 |
| 1718987400 | 124 | -0.4 | -0.32 | 121 | 124.6 | 121 | 3908996 |
| 1718901000 | 124.4 | 2 | 1.63 | 119 | 124.4 | 119 | 892459 |
| 1718814600 | 122.4 | -0.4 | -0.33 | 122.6 | 124 | 122 | 615709 |
| 1718728200 | 122.8 | 3.6 | 3.02 | 120.4 | 122.8 | 119.8 | 2136987 |
| 1718641800 | 119.2 | -0.4 | -0.33 | 118 | 121 | 118 | 344462 |
| 1718382600 | 119.6 | 1 | 0.84 | 119 | 119.8 | 118.2 | 541796 |
| 1718296200 | 118.6 | -3 | -2.47 | 121.8 | 121.8 | 118.4 | 694231 |
| 1718209800 | 121.6 | 3 | 2.53 | 117 | 121.6 | 117 | 635501 |
| 1718123400 | 118.6 | -1.8 | -1.50 | 120 | 120 | 118 | 1262177 |
| 1718037000 | 120.4 | 0.8 | 0.67 | 119 | 120.4 | 118 | 511234 |
| 1717777800 | 119.6 | -2.8 | -2.29 | 123 | 123 | 119.6 | 618633 |
| 1717691400 | 122.4 | 0.6 | 0.49 | 123.8 | 123.8 | 121.6 | 530070 |
| 1717605000 | 121.8 | 1 | 0.83 | 121.4 | 122.2 | 119.6 | 678771 |
| 1717518600 | 120.8 | -0.8 | -0.66 | 121.2 | 122.4 | 120.8 | 894181 |
| 1717432200 | 121.6 | 2.8 | 2.36 | 120 | 122.2 | 118.8 | 829083 |
| 1717173000 | 118.8 | -0.8 | -0.67 | 119.8 | 119.8 | 118.4 | 1489332 |
| 1717086600 | 119.6 | 2.4 | 2.05 | 116.8 | 119.8 | 116.4 | 3047292 |
| 1717000200 | 117.2 | -1 | -0.85 | 118.2 | 118.4 | 116.8 | 599852 |
| 1716913800 | 118.2 | -1 | -0.84 | 117.2 | 120.2 | 117.2 | 764034 |
| 1716568200 | 119.2 | 1 | 0.85 | 118 | 120 | 117.8 | 497975 |
| 1716481800 | 118.2 | -2.8 | -2.31 | 121 | 121 | 118.2 | 741810 |
| 1716395400 | 121 | 0.6 | 0.50 | 119 | 121.2 | 119 | 521633 |
| 1716309000 | 120.4 | -0.4 | -0.33 | 120.2 | 120.4 | 119.6 | 587243 |
| 1716222600 | 120.8 | 0.6 | 0.50 | 120.8 | 121 | 120.2 | 694779 |
| 1715963400 | 120.2 | -1.4 | -1.15 | 122 | 122 | 119.2 | 789689 |
| 1715877000 | 121.6 | -0.2 | -0.16 | 120 | 122.4 | 120 | 513228 |
| 1715790600 | 121.8 | 3.4 | 2.87 | 117.2 | 122.2 | 117.2 | 971854 |
| 1715704200 | 118.4 | 1.4 | 1.20 | 117 | 119.4 | 115.4 | 751593 |
| 1715617800 | 117 | -1.2 | -1.02 | 119.2 | 119.4 | 117 | 831624 |
| 1715358600 | 118.2 | -2.2 | -1.83 | 120.6 | 121 | 118.2 | 899351 |
| 1715272200 | 120.4 | -0.6 | -0.50 | 121.2 | 121.6 | 119.4 | 700694 |
| 1715185800 | 121 | -1.2 | -0.98 | 122.6 | 122.8 | 120.8 | 882428 |
| 1715099400 | 122.2 | 1.4 | 1.16 | 123 | 123 | 121.8 | 843355 |
| 1714753800 | 120.8 | 0.6 | 0.50 | 120.8 | 122.2 | 119.4 | 592964 |
| 1714667400 | 120.2 | 4 | 3.44 | 116.8 | 120.2 | 116.4 | 2706173 |
| 1714581000 | 116.2 | 0.4 | 0.35 | 113 | 116.2 | 113 | 1014800 |
| 1714494600 | 115.8 | 2 | 1.76 | 115 | 115.8 | 113.6 | 1557334 |
| 1714408200 | 113.8 | 2 | 1.79 | 112.6 | 114 | 111.8 | 1165436 |
| 1714149000 | 111.8 | 0.2 | 0.18 | 111.2 | 112.8 | 110.6 | 928114 |
| 1714062600 | 111.6 | 1.2 | 1.09 | 109.8 | 111.6 | 109.8 | 1347321 |
| 1713976200 | 110.4 | -2.4 | -2.13 | 113.6 | 113.6 | 109.8 | 568601 |
| 1713889800 | 112.8 | 1.4 | 1.26 | 110 | 113.2 | 110 | 1082364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
