Schroder European Real Estate Investment Trust Plc Historical Data - SERE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Schroder European Real Estate Investment Trust Plc (SERE)
Schroder European Real Estate Investment Trust Plc (SERE) Historical

Schroder European Real Estate Investment Trust Plc (SERE)

63.80

2.00

(3.24%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	2.90322580645	62	64	61	149822	61.77011392	DE
4	2.8	4.59016393443	61	64	59.8	212051	61.66005854	DE
12	-5	-7.26744186047	68.8	70	59.8	208287	63.59074109	DE
26	-1.2	-1.84615384615	65	72.2	59.8	194427	65.85624402	DE
52	-20.4	-24.2280285036	84.2	89.6	59.8	141880	69.4394257	DE
156	-38.2	-37.4509803922	102	119.5	59.8	138015	88.41218139	DE
260	-46.2	-42	110	120	56.6	178899	90.88095183	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	61.8	-2.2	-3.44	61.8	61.8	61.8	105319
1714149000	64	2.6	4.23	61	64	61	38329
1714062600	61.4	0.2	0.33	62	62	61.4	123761
1713976200	61.2	-0.9	-1.45	62.4	62.4	61.2	224130
1713889800	62.1	0.7	1.14	62	62.1	62	257569
1713803400	61.4	-0.2	-0.32	62	62.2	60.6	176456
1713544200	61.6	-1.2	-1.91	60.6	62.8	59.8	250986
1713457800	62.8	2.4	3.97	62	62.8	62	183772
1713371400	60.4	-2.6	-4.13	62.8	62.8	60.4	190311
1713285000	63	2.4	3.96	60.6	63	60.6	107995
1713198600	60.6	-1.4	-2.26	60	60.6	60	129031
1712939400	62	1.2	1.97	62.2	63.2	62	254064
1712853000	60.8	-0.4	-0.65	61	62.8	60.8	339464
1712766600	61.2	-0.3	-0.49	64	64	61.2	275637
1712680200	61.5	-0.1	-0.16	63.4	63.4	61.5	180915
1712593800	61.6	0.6	0.98	63	63.4	61.6	310479
1712334600	61	-1.1	-1.77	61	61	61	188950
1712248200	62.1	0.5	0.81	61.2	62.2	60.2	196988
1712161800	61.6	-1.2	-1.91	62.8	62.8	61.6	322340
1712075400	62.8	0.8	1.29	61	63.6	61	384516
1711647000	62	-1	-1.59	62	62	62	147554
1711560600	63	0.8	1.29	62	63	61	391052
1711474200	62.2	0.2	0.32	62	63.8	60.2	509881
1711387800	62	-2	-3.13	64	64	62	300543
1711128600	64	1.6	2.56	62.6	64	62.4	273981
1711042200	62.4	0.4	0.65	65.8	65.8	62.4	254393
1710955800	62	0	0.00	62	62	62	235367
1710869400	62	-0.6	-0.96	62.2	63.4	62	272529
1710783000	62.6	-2.4	-3.69	66.8	66.8	62.6	40540
1710523800	65	2.8	4.50	62.4	65	62.2	150424
1710437400	62.2	-0.4	-0.64	62.6	62.6	62.2	117387
1710351000	62.6	-0.4	-0.63	62.4	62.6	62.4	176737
1710264600	63	-3.5	-5.26	64.2	64.2	63	488145
1710178200	66.5	1.9	2.94	68.8	68.8	64.8	203567
1709919000	64.599999	0.6	0.94	64.2	64.599999	64.2	155864
1709832600	64	0	0.00	64	64	64	282417
1709746200	64	-1	-1.54	66	66.2	64	49125
1709659800	65	-1	-1.52	65.8	65.8	65	111212
1709573400	66	-1	-1.49	66	66.599999	66	193246
1709314200	67	0	0.00	67	67	67	249942
1709227800	67	2.8	4.36	65.4	67	64	94602
1709141400	64.2	0	0.00	64.2	64.2	64.2	100600
1709055000	64.2	-1.4	-2.13	64.2	64.2	64.2	144201
1708968600	65.599999	0	0.00	65.599999	65.599999	64	203738
1708709400	65.599999	-0.4	-0.61	66	66.4	65.4	1234630
1708623000	66	0	0.00	66	66	66	176208
1708536600	66	-0.2	-0.30	66.599999	66.599999	66	78176
1708450200	66.2	0	0.00	67	67	66.2	60076
1708363800	66.2	-0.2	-0.30	66.2	66.2	66.2	77876
1708104600	66.4	-3.6	-5.14	67	67	66.4	92786
1708018200	70	3	4.48	67	70	67	107063
1707931800	67	-1	-1.47	67	67	67	170275
1707845400	68	0.2	0.29	68	68	68	95181
1707759000	67.8	0.6	0.89	67.8	67.8	67.8	108179
1707499800	67.2	-0.4	-0.59	67.2	67.2	67.2	128800
1707413400	67.6	-1.8	-2.59	68.2	68.2	67.6	142963
1707327000	69.4	1.4	2.06	68.6	69.4	68.6	134564
1707240600	68	-0.8	-1.16	68.8	68.8	68	85782
1707154200	68.8	0.4	0.58	70.6	70.6	68.8	128428
1706895000	68.4	0.4	0.59	69	69	68.4	116878
1706808600	68	-0.8	-1.16	69.4	69.4	68	151739
1706722200	68.8	0	0.00	68.4	68.8	68.4	56306
1706635800	68.8	0.8	1.18	70.6	70.6	68.4	277587

Schroder European Real E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions