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
24/05/2019 400.00p 407.00p 400.00p 405.00p 117839
23/05/2019 400.00p 403.00p 400.00p 400.00p 62379
22/05/2019 403.00p 403.46p 400.00p 400.00p 250329
21/05/2019 402.00p 403.00p 398.00p 401.00p 225309
20/05/2019 401.00p 403.00p 398.00p 401.00p 559751
17/05/2019 399.00p 403.00p 398.00p 401.00p 151102
16/05/2019 403.00p 404.00p 399.00p 400.00p 357972
15/05/2019 408.00p 411.00p 400.00p 402.00p 164480
14/05/2019 409.00p 411.00p 408.00p 409.00p 68860
13/05/2019 408.00p 411.00p 408.00p 409.00p 114638
10/05/2019 409.00p 411.40p 408.00p 408.00p 108152
09/05/2019 411.00p 412.00p 409.00p 411.00p 199058
08/05/2019 408.00p 412.00p 408.00p 410.00p 107864
07/05/2019 408.00p 411.76p 408.00p 411.00p 86996
03/05/2019 408.00p 412.00p 408.00p 410.00p 89221
02/05/2019 411.00p 412.00p 408.00p 412.00p 94012
01/05/2019 410.00p 415.00p 410.00p 412.00p 64998
30/04/2019 411.00p 414.00p 411.00p 413.00p 141507
29/04/2019 410.00p 414.00p 410.00p 410.00p 138317
26/04/2019 411.00p 415.00p 411.00p 411.00p 134750
25/04/2019 410.00p 414.00p 410.00p 414.00p 121859
24/04/2019 412.00p 414.00p 410.00p 414.00p 232972
23/04/2019 408.00p 413.33p 408.00p 411.00p 166534
18/04/2019 415.00p 415.00p 407.00p 411.00p 178173
17/04/2019 412.00p 415.00p 412.00p 412.00p 180562
16/04/2019 413.00p 415.00p 410.00p 414.00p 144078
15/04/2019 411.00p 415.00p 410.00p 411.00p 122954
12/04/2019 410.00p 415.00p 410.00p 414.00p 87768
11/04/2019 408.00p 414.00p 408.00p 413.00p 232317
10/04/2019 408.00p 412.00p 408.00p 410.00p 53053
09/04/2019 411.00p 412.00p 408.00p 408.00p 114787
08/04/2019 413.00p 413.00p 408.00p 411.00p 240968
05/04/2019 413.00p 413.00p 408.00p 408.00p 98735
04/04/2019 413.00p 413.00p 409.00p 410.00p 144450
03/04/2019 413.00p 413.00p 408.00p 412.00p 92076
02/04/2019 412.00p 413.00p 408.00p 410.00p 155884
01/04/2019 410.00p 412.00p 407.93p 408.00p 256404
29/03/2019 407.00p 412.00p 407.00p 411.00p 406115
28/03/2019 408.00p 410.00p 405.75p 409.00p 116718
27/03/2019 407.00p 408.00p 403.00p 408.00p 143968
26/03/2019 408.00p 408.00p 403.00p 404.00p 247320
25/03/2019 408.00p 408.00p 405.00p 407.00p 94951
22/03/2019 409.00p 409.00p 405.00p 406.00p 124612
21/03/2019 404.00p 409.00p 404.00p 409.00p 310321
20/03/2019 408.00p 408.00p 403.30p 407.00p 149646
19/03/2019 407.00p 408.00p 403.00p 407.00p 130139
18/03/2019 404.00p 409.00p 403.00p 406.00p 341059
15/03/2019 408.00p 411.00p 406.00p 407.00p 115482
14/03/2019 407.00p 408.00p 403.00p 407.00p 156559
13/03/2019 406.00p 406.00p 403.00p 405.00p 92196
12/03/2019 404.00p 406.25p 404.00p 404.00p 92786
11/03/2019 404.00p 406.00p 403.00p 405.00p 134956
08/03/2019 408.00p 408.00p 404.00p 407.00p 73381
07/03/2019 406.00p 409.96p 406.00p 406.00p 409588
06/03/2019 402.00p 409.95p 400.44p 408.00p 138206
05/03/2019 400.00p 402.00p 400.00p 402.00p 72319
04/03/2019 397.00p 402.00p 397.00p 400.00p 92345
01/03/2019 400.00p 401.00p 398.00p 399.00p 119211
28/02/2019 400.00p 401.00p 397.00p 398.00p 92047
27/02/2019 399.00p 400.00p 396.00p 400.00p 113727
26/02/2019 399.00p 399.00p 396.00p 398.00p 61622
25/02/2019 398.00p 398.00p 395.00p 397.00p 76553
22/02/2019 398.00p 398.00p 396.00p 398.00p 40951
21/02/2019 396.00p 398.00p 396.00p 398.00p 42898
20/02/2019 394.00p 398.00p 394.00p 397.00p 83302
19/02/2019 398.00p 398.00p 396.00p 398.00p 44346
18/02/2019 398.00p 398.00p 396.00p 396.00p 63500
15/02/2019 397.00p 398.00p 396.00p 398.00p 58425
14/02/2019 397.00p 397.00p 395.04p 397.00p 38546
13/02/2019 392.00p 397.00p 392.00p 396.00p 59252
12/02/2019 399.00p 399.00p 394.00p 394.00p 70749
11/02/2019 399.00p 399.00p 395.00p 397.00p 70785
08/02/2019 399.00p 399.00p 397.00p 397.00p 104144
07/02/2019 400.00p 400.00p 397.00p 397.00p 102654
06/02/2019 400.00p 402.00p 397.00p 397.00p 158365
05/02/2019 400.00p 400.00p 397.00p 400.00p 109973
04/02/2019 400.00p 401.39p 398.00p 400.00p 180665
01/02/2019 398.00p 401.76p 398.00p 400.00p 190393
31/01/2019 399.00p 400.00p 394.04p 399.00p 165223
30/01/2019 397.00p 400.00p 395.53p 399.00p 288470
29/01/2019 392.00p 397.00p 387.25p 394.00p 74126
28/01/2019 386.00p 392.00p 386.00p 391.00p 245067
25/01/2019 387.00p 388.00p 384.81p 388.00p 98382
24/01/2019 386.00p 388.00p 384.00p 384.00p 55168
23/01/2019 391.00p 391.00p 388.00p 389.00p 51864
22/01/2019 391.00p 391.97p 389.00p 390.00p 62200
21/01/2019 392.00p 392.00p 389.00p 392.00p 122414
18/01/2019 391.00p 393.00p 389.00p 391.00p 422748
17/01/2019 394.00p 394.00p 390.00p 392.00p 185498
16/01/2019 395.00p 395.00p 391.00p 393.00p 86655
15/01/2019 394.00p 394.97p 390.33p 394.00p 120387
14/01/2019 394.00p 396.00p 391.00p 393.00p 312597
11/01/2019 393.00p 394.00p 390.00p 393.00p 89225
10/01/2019 390.00p 393.00p 386.00p 392.00p 69053
09/01/2019 386.00p 388.00p 384.28p 387.00p 74081
08/01/2019 379.00p 385.00p 379.00p 384.00p 77797
07/01/2019 380.00p 383.00p 377.66p 382.00p 77686
04/01/2019 378.00p 380.00p 376.00p 376.00p 70183
03/01/2019 375.00p 380.00p 375.00p 377.00p 39594
02/01/2019 378.00p 380.00p 374.49p 379.00p 56935
31/12/2018 377.00p 377.00p 374.96p 377.00p 24657
28/12/2018 375.00p 378.00p 371.00p 373.00p 40790
27/12/2018 371.00p 375.00p 371.00p 374.00p 56280
24/12/2018 378.00p 379.00p 371.00p 371.00p 146916
21/12/2018 386.00p 386.00p 376.00p 378.00p 154109
20/12/2018 384.00p 388.75p 383.00p 383.00p 20135
19/12/2018 389.00p 390.00p 386.00p 386.00p 98768
18/12/2018 388.00p 390.00p 383.00p 387.00p 74310
17/12/2018 391.00p 391.00p 385.00p 386.00p 61888
14/12/2018 387.00p 391.00p 385.00p 386.00p 66665
13/12/2018 388.00p 392.00p 385.00p 387.00p 222941
12/12/2018 385.00p 388.00p 382.00p 386.00p 65735
11/12/2018 380.00p 385.00p 380.00p 382.00p 62574
10/12/2018 380.00p 385.00p 380.00p 380.00p 71833
07/12/2018 378.00p 384.00p 378.00p 381.00p 146068
06/12/2018 378.00p 380.00p 376.00p 378.00p 75743
05/12/2018 377.00p 380.00p 375.00p 377.00p 111187
04/12/2018 382.00p 383.00p 377.00p 380.00p 190114
03/12/2018 380.00p 385.00p 378.00p 379.00p 86470
30/11/2018 381.00p 383.96p 379.00p 379.00p 311970
29/11/2018 383.00p 384.00p 381.00p 381.00p 77096
28/11/2018 379.00p 383.00p 377.00p 382.00p 56757
27/11/2018 375.00p 379.00p 374.15p 378.00p 99892
26/11/2018 377.00p 379.00p 374.00p 374.00p 81699
23/11/2018 378.00p 380.08p 377.00p 377.00p 54096
22/11/2018 382.00p 382.00p 378.00p 378.00p 24841
21/11/2018 379.00p 383.00p 378.00p 379.00p 99753
20/11/2018 377.00p 382.00p 377.00p 378.00p 52143
19/11/2018 377.00p 382.00p 376.00p 378.00p 90141
16/11/2018 376.00p 381.00p 376.00p 376.00p 50412
15/11/2018 376.00p 379.00p 375.00p 375.00p 43402
14/11/2018 380.00p 380.00p 375.00p 376.00p 113007
13/11/2018 375.00p 379.95p 374.70p 375.00p 62970
12/11/2018 375.00p 379.00p 375.00p 376.00p 55345
09/11/2018 373.00p 378.00p 373.00p 375.00p 261161
08/11/2018 375.00p 378.00p 372.00p 374.00p 101290
07/11/2018 375.00p 376.00p 374.00p 376.00p 55391
06/11/2018 374.00p 376.00p 370.00p 373.00p 150163
05/11/2018 373.00p 376.00p 373.00p 375.00p 87435
02/11/2018 373.00p 377.00p 373.00p 375.00p 100103
01/11/2018 375.00p 377.00p 373.00p 373.00p 320123
31/10/2018 379.00p 383.00p 378.00p 378.00p 64179
30/10/2018 383.00p 383.00p 379.00p 381.00p 39095
29/10/2018 380.00p 383.00p 380.00p 380.00p 118938
26/10/2018 380.00p 383.00p 379.00p 383.00p 59452
25/10/2018 381.00p 383.00p 379.00p 383.00p 149794
24/10/2018 379.00p 382.00p 379.00p 379.00p 78562
23/10/2018 381.00p 382.00p 379.00p 380.00p 126284
22/10/2018 382.00p 385.32p 381.00p 381.00p 258819
19/10/2018 380.00p 386.00p 380.00p 382.00p 127810
18/10/2018 378.00p 381.00p 378.00p 380.00p 565202
17/10/2018 380.00p 380.00p 377.00p 378.00p 97859
16/10/2018 375.00p 380.00p 375.00p 377.00p 114582
15/10/2018 372.00p 379.00p 371.01p 379.00p 91305
12/10/2018 371.00p 372.00p 369.00p 372.00p 116100
11/10/2018 376.00p 376.48p 370.02p 372.00p 128572
10/10/2018 375.00p 379.00p 374.00p 378.00p 274721
09/10/2018 378.00p 381.00p 375.00p 375.00p 173496
08/10/2018 389.00p 389.00p 380.00p 380.00p 124817
05/10/2018 391.00p 391.00p 386.00p 388.00p 175863
04/10/2018 391.00p 393.00p 389.00p 391.00p 187374
03/10/2018 393.00p 396.00p 391.00p 392.00p 81568
02/10/2018 399.00p 399.00p 394.33p 395.00p 86340
01/10/2018 396.00p 399.00p 396.00p 398.00p 414930
28/09/2018 397.00p 399.00p 394.00p 395.00p 92394
27/09/2018 395.00p 399.00p 394.00p 394.00p 128649
26/09/2018 396.00p 399.00p 393.00p 393.00p 246273
25/09/2018 400.00p 400.00p 396.00p 396.00p 98389
24/09/2018 400.00p 400.00p 396.00p 399.50p 143392
21/09/2018 396.00p 402.00p 396.00p 396.00p 633786
20/09/2018 399.00p 399.00p 395.00p 395.00p 54051
19/09/2018 400.00p 400.00p 397.00p 397.00p 207835
18/09/2018 397.00p 399.00p 397.00p 397.00p 178897
17/09/2018 397.00p 401.00p 397.00p 397.00p 86633
14/09/2018 398.00p 401.00p 398.00p 398.00p 119430
13/09/2018 401.00p 403.00p 398.00p 399.00p 69797
12/09/2018 399.00p 403.00p 399.00p 401.00p 139063
11/09/2018 392.00p 402.00p 392.00p 397.00p 117127
10/09/2018 389.00p 395.00p 386.87p 392.00p 122334
07/09/2018 386.00p 389.00p 386.00p 389.00p 90325
06/09/2018 385.00p 390.00p 385.00p 386.00p 67604
05/09/2018 385.00p 388.00p 383.50p 385.00p 126387
04/09/2018 382.00p 387.00p 379.99p 385.00p 231970
03/09/2018 382.00p 382.00p 379.00p 379.00p 115837
31/08/2018 381.00p 381.00p 379.00p 380.00p 67057
30/08/2018 380.00p 382.00p 379.00p 382.00p 128825
29/08/2018 384.00p 384.00p 381.00p 381.00p 116071
28/08/2018 381.00p 383.00p 381.00p 382.00p 30855
24/08/2018 382.00p 383.00p 381.00p 381.00p 70396
23/08/2018 383.00p 383.00p 381.00p 381.00p 66180
22/08/2018 384.00p 384.00p 381.00p 383.00p 106103
21/08/2018 384.00p 384.00p 382.00p 382.00p 180087
20/08/2018 385.00p 385.00p 381.00p 383.00p 94492
17/08/2018 381.00p 384.00p 381.00p 384.00p 181834
16/08/2018 384.00p 384.92p 382.00p 382.00p 94194
15/08/2018 381.00p 385.00p 381.00p 383.00p 62286
14/08/2018 380.00p 384.00p 380.00p 384.00p 93369
13/08/2018 380.00p 382.00p 379.00p 379.00p 71422
10/08/2018 380.00p 382.00p 378.00p 380.00p 86555
09/08/2018 379.00p 380.00p 377.00p 379.00p 183303

*Close Price adjusted for both dividends and splits