Secure Income Reit (SIR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Income Reit

Date Open High Low Close* Volume
11/06/2015 290.00p 290.00p 280.00p 285.00p 4100
10/06/2015 290.00p 291.10p 290.00p 290.00p 4736
09/06/2015 290.00p 290.00p 290.00p 290.00p 0
08/06/2015 290.00p 291.10p 285.00p 290.00p 668
05/06/2015 290.00p 290.00p 290.00p 290.00p 0
04/06/2015 290.00p 290.00p 290.00p 290.00p 0
03/06/2015 290.00p 290.00p 290.00p 290.00p 0
02/06/2015 291.00p 291.00p 285.00p 290.00p 14926
01/06/2015 290.00p 290.00p 287.00p 290.00p 15000
29/05/2015 290.00p 290.00p 285.00p 290.00p 356
28/05/2015 290.00p 290.00p 290.00p 290.00p 0
27/05/2015 290.00p 290.00p 290.00p 290.00p 0
26/05/2015 290.00p 295.00p 285.00p 290.00p 14577
22/05/2015 290.00p 290.00p 285.00p 290.00p 5000
21/05/2015 290.00p 294.00p 290.00p 290.00p 6800
20/05/2015 292.50p 292.50p 285.00p 290.00p 11300
19/05/2015 292.50p 292.50p 292.50p 292.50p 0
18/05/2015 292.50p 296.86p 292.50p 292.50p 18450
15/05/2015 297.50p 297.50p 290.00p 292.50p 5600
14/05/2015 302.50p 302.50p 295.00p 300.00p 3167
13/05/2015 302.50p 310.00p 300.00p 300.00p 5100
12/05/2015 302.50p 302.50p 297.25p 302.50p 2317
11/05/2015 295.00p 302.50p 295.00p 302.50p 5000
08/05/2015 295.00p 299.50p 295.00p 295.00p 500
07/05/2015 297.50p 300.00p 295.00p 295.00p 2000
06/05/2015 297.50p 297.50p 297.50p 297.50p 0
05/05/2015 297.50p 297.50p 297.50p 297.50p 0
01/05/2015 297.50p 304.25p 297.50p 297.50p 2358
30/04/2015 297.50p 297.50p 297.50p 297.50p 0
29/04/2015 297.50p 297.50p 297.50p 297.50p 302
28/04/2015 297.50p 297.50p 297.50p 297.50p 0
27/04/2015 297.50p 297.50p 297.50p 297.50p 0
24/04/2015 297.50p 297.50p 290.00p 297.50p 986
23/04/2015 297.50p 297.50p 297.50p 297.50p 0
22/04/2015 297.50p 297.50p 297.50p 297.50p 0
21/04/2015 302.50p 302.50p 297.48p 297.50p 2535
20/04/2015 302.50p 302.50p 302.50p 302.50p 0
17/04/2015 305.00p 305.00p 300.00p 302.50p 7500
16/04/2015 305.00p 315.00p 298.00p 305.00p 3500
15/04/2015 305.00p 305.00p 305.00p 305.00p 0
14/04/2015 307.50p 307.50p 298.00p 305.00p 1898
13/04/2015 307.50p 307.50p 307.50p 307.50p 0
10/04/2015 307.50p 314.92p 307.50p 307.50p 948
09/04/2015 307.50p 307.50p 307.50p 307.50p 0
08/04/2015 307.50p 307.50p 300.00p 307.50p 1986
07/04/2015 302.50p 310.00p 302.50p 302.50p 1612
02/04/2015 302.50p 310.00p 302.50p 302.50p 650
01/04/2015 302.50p 302.50p 302.50p 302.50p 0
31/03/2015 302.50p 302.50p 302.50p 302.50p 0
30/03/2015 302.50p 310.00p 302.50p 302.50p 1000
27/03/2015 302.50p 302.50p 295.00p 302.50p 700
26/03/2015 302.50p 310.00p 300.00p 302.50p 1351
25/03/2015 297.50p 310.00p 296.00p 302.50p 13391
24/03/2015 295.00p 298.00p 295.00p 297.50p 30000
23/03/2015 290.00p 298.20p 290.00p 295.00p 6426
20/03/2015 290.00p 293.90p 290.00p 290.00p 2714
19/03/2015 290.00p 292.69p 290.00p 290.00p 3125
18/03/2015 282.50p 292.90p 282.50p 290.00p 7311
17/03/2015 282.50p 282.50p 282.50p 282.50p 0
16/03/2015 282.50p 282.50p 282.50p 282.50p 0
13/03/2015 282.50p 284.50p 282.50p 282.50p 8782
12/03/2015 282.50p 283.95p 282.50p 282.50p 2005
11/03/2015 281.50p 281.50p 281.50p 281.50p 0
10/03/2015 281.50p 281.50p 281.36p 281.50p 2000
09/03/2015 281.50p 281.50p 281.50p 281.50p 0
06/03/2015 281.50p 281.50p 281.50p 281.50p 0
05/03/2015 281.50p 281.50p 281.50p 281.50p 0
04/03/2015 281.50p 281.50p 281.50p 281.50p 0
03/03/2015 281.50p 281.50p 281.50p 281.50p 0
02/03/2015 280.00p 281.50p 280.00p 281.50p 0
27/02/2015 280.00p 280.00p 280.00p 280.00p 0
26/02/2015 280.00p 280.00p 279.90p 280.00p 283
25/02/2015 280.00p 282.00p 280.00p 280.00p 1000
24/02/2015 280.00p 280.00p 279.90p 280.00p 710
23/02/2015 280.00p 280.00p 280.00p 280.00p 0
20/02/2015 280.00p 280.00p 275.30p 280.00p 1110
19/02/2015 282.50p 282.50p 280.00p 280.00p 0
18/02/2015 282.50p 282.50p 282.50p 282.50p 0
17/02/2015 282.50p 282.50p 282.40p 282.50p 705
16/02/2015 282.50p 282.50p 280.15p 282.50p 1038
13/02/2015 282.50p 282.50p 280.00p 282.50p 1500
12/02/2015 282.50p 282.50p 282.50p 282.50p 0
11/02/2015 287.50p 287.50p 280.00p 282.50p 5000
10/02/2015 287.50p 287.50p 287.50p 287.50p 0
09/02/2015 287.50p 287.50p 287.50p 287.50p 0
06/02/2015 292.50p 294.50p 285.00p 287.50p 5350
05/02/2015 292.50p 294.50p 292.50p 292.50p 5088
04/02/2015 297.50p 297.50p 285.00p 295.00p 12188
03/02/2015 302.50p 302.50p 295.00p 297.50p 2500
02/02/2015 302.50p 302.50p 292.00p 302.50p 8946
30/01/2015 302.50p 302.50p 302.50p 302.50p 0
29/01/2015 302.50p 302.50p 302.50p 302.50p 0
28/01/2015 302.50p 307.75p 302.50p 302.50p 157
27/01/2015 302.50p 305.00p 302.50p 302.50p 0
26/01/2015 302.50p 302.50p 302.50p 302.50p 0
23/01/2015 302.50p 302.50p 302.50p 302.50p 0
22/01/2015 302.50p 307.75p 302.50p 302.50p 2900
21/01/2015 302.50p 307.41p 302.50p 302.50p 2000
20/01/2015 302.50p 302.50p 295.00p 302.50p 4007
19/01/2015 302.50p 302.50p 302.50p 302.50p 0
16/01/2015 302.50p 302.50p 302.00p 302.50p 3657
15/01/2015 302.50p 302.50p 302.50p 302.50p 0
14/01/2015 304.00p 304.00p 292.00p 302.50p 10657
13/01/2015 302.50p 307.00p 302.50p 307.00p 1000
12/01/2015 302.50p 309.10p 302.50p 302.50p 581
09/01/2015 302.50p 308.50p 302.50p 302.50p 250
08/01/2015 302.50p 302.50p 295.00p 302.50p 2500
07/01/2015 301.50p 307.45p 301.50p 302.50p 1821
06/01/2015 299.00p 306.77p 299.00p 301.50p 3845
05/01/2015 297.50p 303.80p 297.50p 299.00p 20327
02/01/2015 295.00p 297.00p 295.00p 295.00p 8607
31/12/2014 295.00p 295.00p 295.00p 295.00p 0
30/12/2014 295.00p 295.00p 295.00p 295.00p 0
29/12/2014 295.00p 296.00p 295.00p 295.00p 2529
24/12/2014 295.00p 295.00p 295.00p 295.00p 0
23/12/2014 300.00p 300.00p 290.00p 295.00p 5202
22/12/2014 300.00p 300.00p 300.00p 300.00p 0
19/12/2014 300.00p 300.00p 300.00p 300.00p 0
18/12/2014 300.00p 300.00p 299.90p 300.00p 329
17/12/2014 300.00p 300.00p 300.00p 300.00p 0
16/12/2014 300.00p 300.00p 300.00p 300.00p 0
15/12/2014 300.00p 300.00p 300.00p 300.00p 0
12/12/2014 300.00p 300.00p 295.00p 300.00p 0
11/12/2014 300.00p 300.00p 300.00p 300.00p 0
10/12/2014 300.00p 300.00p 300.00p 300.00p 0
09/12/2014 300.00p 301.10p 300.00p 300.00p 2656
08/12/2014 300.00p 300.00p 300.00p 300.00p 0
05/12/2014 300.00p 302.50p 300.00p 300.00p 0
04/12/2014 302.50p 302.50p 300.00p 302.50p 5000
03/12/2014 302.50p 302.50p 302.50p 302.50p 0
02/12/2014 302.50p 302.50p 302.50p 302.50p 0
01/12/2014 302.50p 304.25p 302.50p 302.50p 325
28/11/2014 302.50p 302.50p 302.50p 302.50p 0
27/11/2014 302.50p 302.50p 302.50p 302.50p 0
26/11/2014 300.00p 302.50p 300.00p 302.50p 6666
25/11/2014 320.00p 320.00p 295.00p 300.00p 35889
24/11/2014 322.50p 330.00p 310.00p 320.00p 56034
21/11/2014 322.50p 328.00p 316.00p 322.50p 13536
20/11/2014 322.50p 324.00p 322.50p 322.50p 6170
19/11/2014 337.50p 337.50p 320.00p 325.00p 2650
18/11/2014 339.00p 343.20p 330.00p 337.50p 32027
17/11/2014 322.50p 354.60p 322.50p 337.50p 18365
14/11/2014 300.00p 322.50p 290.00p 322.50p 13150
13/11/2014 287.50p 287.50p 287.50p 287.50p 0
12/11/2014 287.50p 290.00p 287.50p 287.50p 689
11/11/2014 287.50p 290.00p 287.50p 287.50p 551
10/11/2014 283.50p 287.50p 281.75p 287.50p 6900
07/11/2014 283.50p 287.00p 283.50p 283.50p 1736
06/11/2014 283.50p 287.00p 283.50p 283.50p 693
05/11/2014 283.50p 283.50p 283.50p 283.50p 0
04/11/2014 282.50p 285.00p 281.75p 283.50p 4078
03/11/2014 275.00p 283.00p 275.00p 282.50p 6552
31/10/2014 275.00p 275.00p 275.00p 275.00p 0
30/10/2014 275.00p 275.00p 275.00p 275.00p 0
29/10/2014 275.00p 275.00p 275.00p 275.00p 0
28/10/2014 275.00p 277.00p 274.00p 275.00p 2501
27/10/2014 274.00p 277.00p 274.00p 275.00p 5818
24/10/2014 274.00p 275.00p 274.00p 274.00p 584
23/10/2014 274.00p 275.00p 274.00p 274.00p 174
22/10/2014 274.00p 274.00p 274.00p 274.00p 0
21/10/2014 274.00p 275.00p 274.00p 274.00p 726
20/10/2014 272.50p 274.00p 272.15p 274.00p 2720
17/10/2014 269.00p 272.50p 269.00p 272.50p 2500
16/10/2014 270.50p 270.50p 269.00p 269.00p 373
15/10/2014 270.50p 270.50p 270.50p 270.50p 0
14/10/2014 270.50p 270.50p 270.50p 270.50p 0
13/10/2014 270.50p 271.50p 270.50p 270.50p 0
10/10/2014 271.50p 271.50p 271.50p 271.50p 0
09/10/2014 272.50p 275.00p 271.50p 271.50p 4095
08/10/2014 272.50p 272.50p 272.50p 272.50p 0
07/10/2014 272.50p 278.00p 272.50p 272.50p 25000
06/10/2014 266.50p 272.00p 266.50p 271.50p 6605
03/10/2014 266.50p 267.97p 266.50p 266.50p 1366
02/10/2014 266.50p 266.50p 266.11p 266.50p 700
01/10/2014 266.50p 267.50p 266.50p 266.50p 5750
30/09/2014 266.50p 268.00p 266.50p 266.50p 1500
29/09/2014 266.50p 266.50p 266.11p 266.50p 1500
26/09/2014 266.50p 268.00p 266.50p 266.50p 3731
25/09/2014 266.50p 266.50p 266.50p 266.50p 0
24/09/2014 266.50p 268.00p 266.50p 266.50p 886
23/09/2014 266.50p 266.50p 266.50p 266.50p 0
22/09/2014 266.50p 268.00p 266.50p 266.50p 5227
19/09/2014 263.50p 267.00p 263.50p 265.00p 2500
18/09/2014 262.50p 266.86p 262.50p 263.50p 3865
17/09/2014 261.00p 265.00p 261.00p 262.50p 562
16/09/2014 261.00p 261.00p 261.00p 261.00p 0
15/09/2014 261.00p 264.75p 261.00p 261.00p 1000
12/09/2014 258.50p 262.00p 258.50p 260.00p 8955
11/09/2014 258.50p 258.95p 258.50p 258.50p 2317
10/09/2014 258.50p 259.75p 258.50p 258.50p 1000
09/09/2014 257.50p 260.00p 257.50p 258.50p 1500
08/09/2014 254.50p 254.50p 254.50p 254.50p 0
05/09/2014 254.50p 254.50p 254.50p 254.50p 0
04/09/2014 254.50p 254.50p 254.50p 254.50p 0
03/09/2014 254.50p 254.50p 254.50p 254.50p 0
02/09/2014 254.50p 254.50p 254.50p 254.50p 0
01/09/2014 254.50p 254.50p 254.50p 254.50p 0
29/08/2014 254.50p 254.50p 254.50p 254.50p 0
28/08/2014 254.50p 254.50p 254.50p 254.50p 0
27/08/2014 254.50p 254.50p 254.50p 254.50p 0

*Close Price adjusted for both dividends and splits