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
06/03/2020 453.00p 453.00p 437.00p 441.00p 186851
05/03/2020 452.00p 455.13p 448.30p 450.00p 104833
04/03/2020 447.00p 452.00p 444.00p 452.00p 124393
03/03/2020 436.00p 447.00p 433.00p 447.00p 411969
02/03/2020 426.00p 437.10p 425.76p 430.00p 276476
28/02/2020 433.00p 433.00p 419.00p 424.00p 566835
27/02/2020 446.00p 449.90p 438.00p 439.00p 190408
26/02/2020 454.00p 457.72p 443.00p 449.00p 330623
25/02/2020 458.00p 462.00p 455.00p 456.00p 260956
24/02/2020 464.00p 468.00p 456.00p 461.00p 142919
21/02/2020 466.00p 469.05p 465.00p 466.00p 92041
20/02/2020 464.00p 468.00p 464.00p 464.00p 127083
19/02/2020 466.00p 466.00p 462.07p 464.00p 305870
18/02/2020 462.00p 470.00p 461.05p 464.00p 321145
17/02/2020 462.00p 468.00p 461.00p 463.00p 85628
14/02/2020 463.00p 467.00p 462.00p 465.00p 410541
13/02/2020 464.00p 468.00p 463.00p 465.00p 203758
12/02/2020 469.00p 469.00p 463.00p 464.00p 127642
11/02/2020 468.00p 473.00p 467.00p 468.00p 400092
10/02/2020 470.00p 476.00p 468.50p 471.00p 1737063
07/02/2020 476.00p 476.00p 471.00p 472.00p 112570
06/02/2020 470.00p 475.00p 469.47p 473.00p 189417
05/02/2020 474.00p 474.00p 469.00p 473.00p 177331
04/02/2020 473.00p 475.00p 468.00p 473.00p 1110511
03/02/2020 468.00p 473.00p 468.00p 472.00p 162006
31/01/2020 469.00p 472.00p 466.00p 471.00p 256203
30/01/2020 473.00p 475.00p 468.05p 471.00p 207468
29/01/2020 466.00p 474.00p 464.00p 473.00p 330708
28/01/2020 461.00p 466.00p 460.60p 465.00p 186757
27/01/2020 458.00p 462.00p 457.00p 460.00p 238377
24/01/2020 458.00p 462.00p 457.40p 461.00p 223806
23/01/2020 460.00p 461.00p 455.00p 460.00p 92412
22/01/2020 463.00p 465.00p 460.00p 464.00p 311738
21/01/2020 460.00p 464.00p 458.00p 461.00p 414467
20/01/2020 461.00p 463.00p 459.25p 462.00p 201120
17/01/2020 460.00p 463.00p 458.00p 461.00p 633537
16/01/2020 459.00p 460.00p 456.88p 460.00p 302075
15/01/2020 456.00p 460.00p 455.78p 458.00p 372301
14/01/2020 457.00p 457.00p 454.00p 457.00p 250973
13/01/2020 457.00p 457.00p 453.92p 455.00p 280932
10/01/2020 454.00p 458.00p 453.00p 456.00p 394110
09/01/2020 454.00p 456.00p 452.00p 454.00p 341159
08/01/2020 452.00p 455.00p 448.00p 454.00p 267943
07/01/2020 448.00p 452.00p 444.00p 452.00p 706751
06/01/2020 445.00p 450.00p 440.14p 447.00p 246351
03/01/2020 437.00p 445.00p 436.00p 445.00p 435128
02/01/2020 437.00p 439.00p 435.00p 435.00p 204788
31/12/2019 436.00p 437.00p 431.00p 434.00p 49056
30/12/2019 434.00p 436.00p 428.09p 433.00p 174993
27/12/2019 430.00p 435.00p 428.00p 429.00p 136905
24/12/2019 433.00p 435.40p 432.65p 435.00p 44749
23/12/2019 434.00p 436.00p 431.00p 436.00p 425756
20/12/2019 433.00p 434.00p 431.00p 434.00p 249500
19/12/2019 424.00p 432.00p 423.00p 431.00p 1424649
18/12/2019 422.00p 423.00p 421.00p 423.00p 446817
17/12/2019 422.00p 422.11p 421.00p 422.00p 261254
16/12/2019 421.00p 422.00p 418.20p 422.00p 924865
13/12/2019 419.00p 420.65p 417.00p 420.00p 1151570
12/12/2019 416.00p 418.00p 414.00p 416.00p 273325
11/12/2019 420.00p 420.00p 414.00p 415.00p 206904
10/12/2019 416.00p 420.00p 415.15p 420.00p 237232
09/12/2019 418.00p 418.00p 415.00p 416.00p 88150
06/12/2019 415.00p 418.00p 415.00p 416.00p 164700
05/12/2019 416.00p 420.00p 415.00p 415.00p 100149
04/12/2019 418.00p 419.00p 416.00p 418.00p 221667
03/12/2019 418.00p 422.00p 416.00p 417.00p 143365
02/12/2019 420.00p 422.00p 418.00p 418.00p 64649
29/11/2019 424.00p 424.00p 419.00p 420.00p 139122
28/11/2019 425.00p 425.00p 418.00p 422.00p 111402
27/11/2019 420.00p 420.64p 418.00p 420.00p 368965
26/11/2019 423.00p 423.00p 420.00p 421.00p 108934
25/11/2019 425.00p 425.00p 422.00p 422.00p 171787
22/11/2019 427.00p 427.00p 420.00p 422.00p 164109
21/11/2019 424.00p 424.00p 421.00p 423.00p 214511
20/11/2019 425.00p 425.00p 423.00p 423.00p 193126
19/11/2019 422.00p 425.00p 419.04p 424.00p 376078
18/11/2019 420.00p 422.00p 414.65p 422.00p 5109701
15/11/2019 418.00p 418.90p 414.15p 415.00p 2535714
14/11/2019 417.00p 418.00p 412.36p 418.00p 508511
13/11/2019 422.00p 424.00p 416.00p 416.00p 134820
12/11/2019 429.00p 432.00p 421.00p 424.00p 302763
11/11/2019 431.00p 433.00p 428.00p 428.00p 182293
08/11/2019 433.00p 433.00p 428.00p 430.00p 119034
07/11/2019 435.00p 435.00p 428.00p 432.00p 618866
06/11/2019 430.00p 435.00p 428.22p 434.00p 149123
05/11/2019 425.00p 430.00p 423.00p 429.00p 391886
04/11/2019 430.00p 433.00p 420.00p 426.00p 3493186
01/11/2019 431.00p 435.00p 430.00p 430.00p 197485
31/10/2019 438.00p 438.00p 431.00p 433.00p 148372
30/10/2019 431.00p 437.00p 431.00p 433.00p 133524
29/10/2019 433.00p 437.00p 431.90p 434.00p 156569
28/10/2019 435.00p 440.00p 433.00p 433.00p 97376
25/10/2019 437.00p 440.74p 435.00p 437.00p 150079
24/10/2019 437.00p 441.00p 434.00p 439.00p 280264
23/10/2019 433.00p 437.00p 433.00p 433.00p 87485
22/10/2019 436.00p 436.00p 433.00p 435.00p 246562
21/10/2019 437.00p 437.00p 433.00p 435.00p 150107
18/10/2019 437.00p 437.00p 428.00p 433.00p 303420
17/10/2019 433.00p 435.00p 430.43p 432.00p 520144
16/10/2019 450.00p 450.00p 420.00p 432.00p 8004623
15/10/2019 448.00p 455.00p 444.00p 444.00p 136558
14/10/2019 449.00p 453.00p 448.00p 450.00p 114796
11/10/2019 450.00p 455.00p 450.00p 452.00p 308493
10/10/2019 455.00p 455.00p 448.00p 452.00p 128933
09/10/2019 451.00p 456.00p 451.00p 452.00p 259086
08/10/2019 448.00p 455.00p 448.00p 452.00p 88198
07/10/2019 456.00p 456.00p 448.00p 450.00p 98929
04/10/2019 450.00p 456.00p 450.00p 453.00p 74975
03/10/2019 449.00p 456.00p 449.00p 450.00p 44097
02/10/2019 450.00p 456.00p 450.00p 451.00p 100113
01/10/2019 453.00p 456.00p 451.00p 454.00p 147869
30/09/2019 450.00p 453.00p 447.00p 452.00p 74069
27/09/2019 445.00p 450.00p 445.00p 448.00p 219017
26/09/2019 445.00p 450.00p 443.24p 446.00p 156084
25/09/2019 441.00p 445.00p 440.00p 444.00p 44025
24/09/2019 441.00p 444.00p 437.04p 440.00p 168110
23/09/2019 440.00p 443.00p 437.00p 437.00p 189506
20/09/2019 447.00p 447.00p 439.00p 439.00p 107415
19/09/2019 448.00p 448.00p 442.00p 442.00p 143764
18/09/2019 446.00p 450.00p 445.00p 447.00p 353377
17/09/2019 448.00p 450.00p 446.25p 449.00p 85188
16/09/2019 447.00p 450.00p 446.00p 447.00p 122548
13/09/2019 448.00p 450.00p 446.54p 448.00p 156729
12/09/2019 443.00p 448.00p 443.00p 446.00p 271805
11/09/2019 442.00p 446.00p 440.00p 444.00p 309889
10/09/2019 438.00p 442.00p 437.00p 439.00p 128584
09/09/2019 436.00p 441.00p 433.10p 440.00p 267135
06/09/2019 428.00p 435.00p 428.00p 435.00p 252517
05/09/2019 431.00p 433.40p 429.00p 429.00p 117527
04/09/2019 434.00p 436.00p 432.00p 434.00p 152678
03/09/2019 431.00p 437.00p 430.16p 431.00p 103933
02/09/2019 433.00p 437.04p 432.00p 433.00p 126142
30/08/2019 437.00p 437.52p 434.00p 435.00p 139414
29/08/2019 436.00p 438.00p 432.30p 435.00p 103724
28/08/2019 435.00p 435.00p 430.78p 434.00p 107206
27/08/2019 432.00p 435.00p 432.00p 435.00p 55979
23/08/2019 434.00p 435.00p 429.50p 432.00p 173203
22/08/2019 432.00p 440.00p 429.00p 430.00p 141039
21/08/2019 433.00p 438.00p 430.97p 438.00p 176806
20/08/2019 431.00p 433.00p 431.00p 431.00p 380118
19/08/2019 425.00p 435.00p 423.50p 433.00p 226539
16/08/2019 424.00p 426.00p 422.00p 426.00p 167561
15/08/2019 421.00p 424.00p 418.38p 424.00p 294239
14/08/2019 423.00p 424.00p 421.00p 422.00p 195414
13/08/2019 420.00p 423.00p 420.00p 423.00p 116561
12/08/2019 415.00p 421.00p 415.00p 421.00p 347758
09/08/2019 416.00p 417.00p 415.00p 416.00p 158643
08/08/2019 417.00p 420.00p 416.00p 417.00p 177069
07/08/2019 416.00p 421.00p 416.00p 419.00p 95697
06/08/2019 415.00p 419.00p 415.00p 419.00p 115154
05/08/2019 416.00p 420.00p 416.00p 416.00p 72537
02/08/2019 420.00p 420.00p 416.00p 419.00p 74410
01/08/2019 416.00p 420.00p 413.00p 418.00p 171135
31/07/2019 418.00p 422.00p 414.20p 419.00p 108699
30/07/2019 414.00p 420.00p 414.00p 417.00p 130719
29/07/2019 418.00p 418.00p 414.00p 414.00p 191244
26/07/2019 412.00p 418.00p 412.00p 417.00p 144401
25/07/2019 408.00p 413.00p 408.00p 411.00p 214028
24/07/2019 406.00p 411.00p 406.00p 410.00p 186723
23/07/2019 406.00p 408.40p 405.00p 405.00p 185274
22/07/2019 401.00p 402.00p 400.00p 401.00p 581339
19/07/2019 398.00p 401.00p 398.00p 400.00p 53547
18/07/2019 396.00p 397.00p 395.00p 397.00p 83248
17/07/2019 397.00p 397.00p 394.45p 397.00p 71230
16/07/2019 397.00p 398.00p 394.00p 396.00p 121629
15/07/2019 398.00p 398.00p 394.00p 396.00p 383921
12/07/2019 396.00p 399.00p 394.00p 394.00p 84767
11/07/2019 397.00p 400.00p 395.00p 397.00p 169651
10/07/2019 401.00p 401.00p 395.32p 396.00p 134350
09/07/2019 402.00p 402.00p 399.00p 399.00p 171917
08/07/2019 399.00p 403.00p 398.42p 402.00p 52489
05/07/2019 404.00p 404.00p 398.60p 402.00p 100419
04/07/2019 402.00p 402.00p 398.00p 398.00p 181182
03/07/2019 400.00p 402.56p 398.00p 400.00p 115527
02/07/2019 400.00p 403.90p 400.00p 400.00p 154988
01/07/2019 401.50p 403.00p 400.00p 401.00p 87269
28/06/2019 400.00p 405.00p 400.00p 400.00p 90447
27/06/2019 401.00p 404.00p 400.00p 400.00p 166384
26/06/2019 401.00p 405.00p 401.00p 402.00p 77961
25/06/2019 404.00p 405.00p 402.00p 404.00p 214532
24/06/2019 404.00p 404.00p 401.00p 404.00p 157917
21/06/2019 403.00p 405.00p 401.00p 403.00p 143950
20/06/2019 402.00p 404.96p 401.64p 404.00p 67075
19/06/2019 402.00p 404.00p 402.00p 402.00p 91052
18/06/2019 403.00p 405.00p 401.00p 404.00p 185388
17/06/2019 404.00p 404.00p 400.08p 403.00p 76041
14/06/2019 402.00p 405.00p 400.10p 403.00p 186995
13/06/2019 402.00p 404.00p 401.67p 404.00p 85498
12/06/2019 405.00p 405.00p 401.67p 402.00p 812312
11/06/2019 405.00p 405.00p 401.00p 403.00p 1381642
10/06/2019 400.00p 404.00p 395.83p 403.00p 158044
07/06/2019 406.00p 406.00p 396.00p 400.00p 115012
06/06/2019 403.00p 406.00p 401.00p 403.00p 132088
05/06/2019 406.00p 406.00p 402.05p 405.00p 223802
04/06/2019 405.00p 408.00p 403.00p 405.00p 100681
03/06/2019 405.00p 410.00p 405.00p 408.00p 90184
31/05/2019 408.00p 410.00p 405.00p 406.00p 187439
30/05/2019 405.00p 408.00p 405.00p 406.00p 152248
29/05/2019 408.00p 408.00p 404.00p 407.00p 63022
28/05/2019 408.00p 408.00p 404.00p 406.00p 69609

*Close Price adjusted for both dividends and splits