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 | -2.6 | -2.47619047619 | 105 | 105.4 | 100.6 | 2557326 | 102.60079439 | DE |
| 4 | -4.6 | -4.29906542056 | 107 | 111.4 | 100.6 | 2944017 | 107.04724729 | DE |
| 12 | -26 | -20.2492211838 | 128.4 | 128.4 | 100.6 | 1971725 | 111.5181474 | DE |
| 26 | -21.4 | -17.2859450727 | 123.8 | 128.4 | 100.6 | 1614076 | 116.15773375 | DE |
| 52 | -25.6 | -20 | 128 | 131 | 100.6 | 1387842 | 117.47191554 | DE |
| 156 | -79.85 | -43.8134430727 | 182.25 | 200 | 98.5 | 1471352 | 139.80061731 | DE |
| 260 | -43.1 | -29.6219931271 | 145.5 | 200 | 98.5 | 1117745 | 143.54201559 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 102.4 | 0.4 | 0.39 | 104 | 104 | 102.4 | 392917 |
| 1734975000 | 102 | 0 | 0.00 | 102 | 102.2 | 101.2 | 995487 |
| 1734715800 | 102 | 0.8 | 0.79 | 101 | 102 | 100.6 | 3409439 |
| 1734629400 | 101.2 | -2.6 | -2.50 | 102.8 | 102.8 | 101.2 | 3182834 |
| 1734543000 | 103.8 | -0.4 | -0.38 | 104.4 | 104.8 | 103.8 | 3022786 |
| 1734456600 | 104.2 | -1.4 | -1.33 | 105 | 105.4 | 103.8 | 2176086 |
| 1734370200 | 105.6 | -1.4 | -1.31 | 106.8 | 106.8 | 104.8 | 2832867 |
| 1734111000 | 107 | -1 | -0.93 | 108.6 | 108.6 | 106.4 | 2523602 |
| 1734024600 | 108 | 0 | 0.00 | 107 | 109.4 | 107 | 5794907 |
| 1733938200 | 108 | 0 | 0.00 | 108.6 | 108.6 | 107.6 | 2134702 |
| 1733851800 | 108 | -0.6 | -0.55 | 108.2 | 108.6 | 107.8 | 11191859 |
| 1733765400 | 108.6 | -1.6 | -1.45 | 108.2 | 110.6 | 108.2 | 3690318 |
| 1733506200 | 110.2 | 0.6 | 0.55 | 108.2 | 110.4 | 108.2 | 1691362 |
| 1733419800 | 109.6 | 0 | 0.00 | 111.4 | 111.4 | 108.8 | 1013308 |
| 1733333400 | 109.6 | 1.6 | 1.48 | 108.4 | 110 | 107.6 | 1421216 |
| 1733247000 | 108 | -0.2 | -0.18 | 108 | 108.8 | 107.6 | 1809168 |
| 1733160600 | 108.2 | -1 | -0.92 | 108 | 109.4 | 107.2 | 3329190 |
| 1732901400 | 109.2 | -0.6 | -0.55 | 108 | 110 | 108 | 1705786 |
| 1732815000 | 109.8 | 0.2 | 0.18 | 110 | 110.4 | 109.6 | 3434395 |
| 1732728600 | 109.6 | 1.2 | 1.11 | 108.6 | 110.2 | 108.4 | 1773500 |
| 1732642200 | 108.4 | 0.2 | 0.18 | 107 | 108.6 | 107 | 1747532 |
| 1732555800 | 108.2 | 1.8 | 1.69 | 109.6 | 109.6 | 106.4 | 2595344 |
| 1732296600 | 106.4 | 1.4 | 1.33 | 105 | 106.8 | 105 | 1610410 |
| 1732210200 | 105 | -4.8 | -4.37 | 111 | 111 | 104.2 | 2251003 |
| 1732123800 | 109.8 | 0.2 | 0.18 | 109.4 | 110 | 109 | 3346842 |
| 1732037400 | 109.6 | 0.4 | 0.37 | 109 | 110.8 | 108.6 | 1515366 |
| 1731951000 | 109.2 | -1.6 | -1.44 | 114 | 114 | 108.4 | 1688252 |
| 1731691800 | 110.8 | 0.8 | 0.73 | 110.2 | 111.4 | 109.6 | 1447621 |
| 1731605400 | 110 | 1 | 0.92 | 109 | 110.8 | 109 | 2586080 |
| 1731519000 | 109 | -1.2 | -1.09 | 110.4 | 111 | 109 | 1100211 |
| 1731432600 | 110.2 | -1 | -0.90 | 111.4 | 112 | 110.2 | 1251718 |
| 1731346200 | 111.2 | -0.6 | -0.54 | 112.4 | 112.8 | 111.2 | 4229850 |
| 1731087000 | 111.8 | 0.8 | 0.72 | 111 | 112.2 | 109.8 | 1683917 |
| 1731000600 | 111 | 0 | 0.00 | 112 | 113 | 110.8 | 1085761 |
| 1730914200 | 111 | -4.4 | -3.81 | 120 | 120 | 111 | 3264857 |
| 1730827800 | 115.4 | 0.6 | 0.52 | 116 | 116 | 114.6 | 1252656 |
| 1730741400 | 114.8 | -1.6 | -1.37 | 116.4 | 117 | 114.8 | 1128763 |
| 1730482200 | 116.4 | -1.4 | -1.19 | 117 | 117.8 | 116.4 | 713701 |
| 1730395800 | 117.8 | -3.6 | -2.97 | 120.4 | 120.4 | 117.6 | 1004841 |
| 1730309400 | 121.4 | 1.4 | 1.17 | 119 | 124.6 | 119 | 1553140 |
| 1730223000 | 120 | -1 | -0.83 | 119 | 121.4 | 119 | 1159409 |
| 1730136600 | 121 | 0.2 | 0.17 | 120.2 | 121.8 | 120.2 | 727175 |
| 1729873800 | 120.8 | 1.2 | 1.00 | 122.8 | 122.8 | 118.8 | 548719 |
| 1729787400 | 119.6 | 0.4 | 0.34 | 118.4 | 120 | 118.4 | 578116 |
| 1729701000 | 119.2 | -0.4 | -0.33 | 122.2 | 122.2 | 118.4 | 805318 |
| 1729614600 | 119.6 | -1.4 | -1.16 | 122.4 | 122.4 | 119.6 | 1466398 |
| 1729528200 | 121 | -0.6 | -0.49 | 123.6 | 123.6 | 120.2 | 742674 |
| 1729269000 | 121.6 | -1.4 | -1.14 | 124.6 | 124.6 | 121.6 | 652732 |
| 1729182600 | 123 | -1 | -0.81 | 124.2 | 124.8 | 123 | 1327657 |
| 1729096200 | 124 | 0 | 0.00 | 124.6 | 125.4 | 124 | 2804271 |
| 1729009800 | 124 | -0.4 | -0.32 | 124.6 | 124.8 | 123.6 | 736513 |
| 1728923400 | 124.4 | -0.2 | -0.16 | 124.2 | 124.4 | 123.6 | 436435 |
| 1728664200 | 124.6 | 0.8 | 0.65 | 122.2 | 124.8 | 122.2 | 1002817 |
| 1728577800 | 123.8 | 0.2 | 0.16 | 123.8 | 124.4 | 122.4 | 1178416 |
| 1728491400 | 123.6 | 0.6 | 0.49 | 124 | 124.4 | 123.4 | 379086 |
| 1728405000 | 123 | -1.4 | -1.13 | 124 | 124.4 | 122.4 | 388780 |
| 1728318600 | 124.4 | -1.6 | -1.27 | 126.6 | 126.6 | 124 | 4301656 |
| 1728059400 | 126 | 0 | 0.00 | 124.2 | 127.2 | 124.2 | 2059955 |
| 1727973000 | 126 | 0 | 0.00 | 125.4 | 126.2 | 125.2 | 1245314 |
| 1727886600 | 126 | -0.4 | -0.32 | 126.4 | 126.4 | 124.6 | 929535 |
| 1727800200 | 126.4 | 0.2 | 0.16 | 128.4 | 128.4 | 125.4 | 641874 |
| 1727713800 | 126.2 | -1.2 | -0.94 | 127.2 | 127.4 | 125.8 | 1068135 |
| 1727454600 | 127.4 | 0.6 | 0.47 | 126.8 | 127.6 | 126.8 | 1038606 |
| 1727368200 | 126.8 | 2.8 | 2.26 | 124.8 | 127.2 | 124.8 | 980892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
