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
08/08/2018 375.00p 379.00p 375.00p 378.00p 219547
07/08/2018 375.00p 379.00p 375.00p 377.00p 91494
06/08/2018 375.00p 377.00p 375.00p 375.00p 71332
03/08/2018 378.00p 378.00p 375.00p 376.00p 67887
02/08/2018 377.00p 378.00p 374.00p 374.00p 89281
01/08/2018 378.00p 381.00p 378.00p 378.00p 57853
31/07/2018 380.00p 382.50p 380.00p 380.00p 101157
30/07/2018 384.00p 384.00p 380.00p 382.00p 139983
27/07/2018 380.00p 384.00p 380.00p 380.00p 56286
26/07/2018 379.00p 382.96p 379.00p 381.00p 43350
25/07/2018 379.00p 383.00p 379.00p 381.00p 48130
24/07/2018 383.00p 384.00p 381.00p 382.00p 72920
23/07/2018 385.00p 385.00p 382.00p 382.00p 37461
20/07/2018 385.00p 385.85p 382.00p 382.00p 62047
19/07/2018 382.00p 385.80p 382.00p 382.00p 45227
18/07/2018 382.00p 386.00p 382.00p 382.00p 65466
17/07/2018 382.00p 385.00p 382.00p 383.00p 55071
16/07/2018 383.00p 384.52p 382.00p 383.00p 28756
13/07/2018 383.00p 385.00p 382.00p 382.00p 138463
12/07/2018 379.00p 384.00p 379.00p 381.00p 80147
11/07/2018 380.00p 382.00p 380.00p 380.00p 95687
10/07/2018 384.00p 385.00p 378.00p 382.00p 157720
09/07/2018 384.00p 386.00p 384.00p 384.00p 55740
06/07/2018 384.00p 386.00p 382.92p 385.00p 21483
05/07/2018 382.00p 385.00p 382.00p 383.00p 31963
04/07/2018 383.00p 386.00p 382.88p 385.00p 34485
03/07/2018 386.00p 386.00p 383.33p 385.00p 91136
02/07/2018 384.00p 386.00p 383.03p 384.00p 63938
29/06/2018 384.00p 387.00p 384.00p 384.00p 58921
28/06/2018 385.00p 387.00p 384.00p 385.00p 60192
27/06/2018 387.00p 388.00p 385.00p 387.00p 70309
26/06/2018 386.00p 388.00p 386.00p 386.00p 166723
25/06/2018 385.00p 388.00p 384.52p 386.00p 113063
22/06/2018 385.00p 387.00p 384.00p 385.00p 66272
21/06/2018 388.00p 388.56p 384.00p 388.00p 126255
20/06/2018 389.00p 391.10p 388.00p 388.00p 146369
19/06/2018 389.00p 390.96p 388.82p 389.00p 42497
18/06/2018 390.00p 391.48p 388.00p 388.00p 52162
15/06/2018 389.00p 391.38p 388.00p 391.00p 81686
14/06/2018 392.00p 392.00p 389.00p 389.00p 61124
13/06/2018 390.00p 392.00p 390.00p 390.00p 69820
12/06/2018 392.00p 392.00p 389.42p 390.00p 64047
11/06/2018 389.00p 392.00p 389.00p 391.00p 174191
08/06/2018 388.00p 391.00p 388.00p 389.00p 93731
07/06/2018 390.00p 391.58p 387.00p 387.00p 108735
06/06/2018 392.00p 392.00p 389.00p 389.00p 87750
05/06/2018 392.00p 392.00p 389.00p 390.00p 35542
04/06/2018 388.00p 391.00p 388.00p 391.00p 118946
01/06/2018 388.00p 390.00p 388.00p 388.00p 70040
31/05/2018 389.00p 392.00p 386.00p 386.00p 315056
30/05/2018 392.00p 392.00p 388.00p 388.00p 184059
29/05/2018 388.00p 390.50p 388.00p 389.00p 45356
25/05/2018 388.00p 390.50p 388.00p 389.00p 23547
24/05/2018 391.00p 392.00p 388.00p 388.00p 83775
23/05/2018 392.00p 392.00p 388.00p 391.00p 129463
22/05/2018 392.00p 392.00p 390.00p 390.00p 211238
21/05/2018 392.00p 392.00p 389.00p 391.00p 218479
18/05/2018 389.00p 391.00p 389.00p 389.00p 42750
17/05/2018 391.00p 391.30p 388.00p 390.00p 55995
16/05/2018 391.00p 391.50p 388.00p 388.00p 108815
15/05/2018 392.00p 392.00p 390.00p 391.00p 57050
14/05/2018 390.00p 392.00p 390.00p 392.00p 192306
11/05/2018 392.00p 392.00p 390.00p 392.00p 137499
10/05/2018 390.00p 392.00p 390.00p 390.00p 120244
09/05/2018 390.00p 392.00p 390.00p 392.00p 66682
08/05/2018 389.00p 392.00p 389.00p 392.00p 176353
04/05/2018 392.00p 392.00p 389.00p 389.00p 111352
03/05/2018 390.00p 392.00p 390.00p 390.00p 82226
02/05/2018 387.00p 392.00p 387.00p 391.00p 370801
01/05/2018 391.00p 391.00p 387.00p 389.00p 45991
30/04/2018 390.00p 391.00p 387.00p 389.00p 172385
27/04/2018 382.00p 392.00p 382.00p 388.00p 347570
26/04/2018 382.00p 384.00p 380.00p 381.00p 81074
25/04/2018 387.00p 387.00p 382.00p 385.00p 219217
24/04/2018 386.00p 388.00p 386.00p 387.00p 97133
23/04/2018 387.00p 388.00p 384.00p 386.00p 84494
20/04/2018 384.00p 387.00p 384.00p 387.00p 82123
19/04/2018 381.00p 386.00p 381.00p 386.00p 287461
18/04/2018 383.00p 383.00p 379.00p 381.00p 180094
17/04/2018 382.00p 384.24p 381.00p 381.00p 82515
16/04/2018 385.00p 385.00p 383.00p 385.00p 248615
13/04/2018 385.00p 387.00p 384.00p 385.00p 331630
12/04/2018 381.00p 385.00p 379.00p 385.00p 229313
11/04/2018 379.00p 380.00p 376.00p 380.00p 141804
10/04/2018 378.00p 380.00p 374.00p 380.00p 172511
09/04/2018 372.00p 379.00p 371.11p 378.00p 164916
06/04/2018 370.00p 372.00p 368.68p 372.00p 113195
05/04/2018 372.00p 372.00p 368.00p 370.00p 171664
04/04/2018 374.00p 374.00p 368.00p 371.00p 200519
03/04/2018 373.00p 374.00p 370.00p 373.00p 166669
29/03/2018 368.00p 374.00p 367.41p 371.00p 323462
28/03/2018 368.00p 370.00p 367.15p 369.00p 100900
27/03/2018 372.00p 372.00p 367.00p 370.00p 409211
26/03/2018 372.00p 372.00p 368.00p 370.00p 89851
23/03/2018 371.00p 373.00p 370.00p 371.00p 88948
22/03/2018 373.00p 374.00p 371.00p 372.00p 127185
21/03/2018 374.00p 374.00p 371.00p 371.00p 116980
20/03/2018 377.00p 377.00p 372.00p 373.00p 233134
19/03/2018 375.00p 377.00p 372.64p 374.00p 156960
16/03/2018 372.00p 375.00p 370.00p 373.00p 179865
15/03/2018 370.00p 373.00p 369.30p 371.00p 106519
14/03/2018 371.00p 371.00p 368.00p 368.00p 139558
13/03/2018 374.00p 374.00p 369.00p 370.00p 91812
12/03/2018 372.00p 373.00p 371.00p 371.00p 73268
09/03/2018 371.00p 373.00p 369.52p 371.00p 307917
08/03/2018 368.00p 372.00p 367.54p 370.00p 61795
07/03/2018 366.00p 368.95p 366.00p 368.00p 43713
06/03/2018 362.00p 367.00p 362.00p 367.00p 59692
05/03/2018 360.00p 363.00p 356.04p 363.00p 61191
02/03/2018 360.00p 360.00p 355.05p 358.00p 29347
01/03/2018 358.00p 360.00p 356.70p 359.00p 34191
28/02/2018 359.00p 360.00p 357.00p 360.00p 76871
27/02/2018 357.00p 359.00p 356.00p 356.00p 120611
26/02/2018 356.00p 358.00p 354.00p 358.00p 71196
23/02/2018 353.00p 355.00p 353.00p 355.00p 128889
22/02/2018 356.00p 356.00p 353.00p 355.00p 64974
21/02/2018 354.00p 356.00p 353.00p 353.00p 57085
20/02/2018 357.00p 357.34p 354.03p 357.00p 72752
19/02/2018 355.00p 356.00p 354.00p 354.00p 483639
16/02/2018 355.00p 356.00p 354.00p 354.00p 47337
15/02/2018 355.00p 356.75p 354.00p 354.00p 280731
14/02/2018 355.00p 359.00p 354.00p 355.00p 20454
13/02/2018 357.00p 358.00p 354.00p 357.00p 146514
12/02/2018 357.00p 359.00p 354.88p 357.00p 82775
09/02/2018 352.00p 356.00p 352.00p 356.00p 63934
08/02/2018 350.00p 354.00p 350.00p 351.00p 295877
07/02/2018 352.00p 355.00p 349.67p 350.00p 177794
06/02/2018 354.00p 354.00p 349.00p 352.00p 140837
05/02/2018 358.00p 358.20p 355.00p 357.00p 74356
02/02/2018 361.00p 362.00p 358.00p 359.00p 235455
01/02/2018 361.00p 363.00p 359.00p 360.00p 126285
31/01/2018 368.00p 368.00p 359.00p 362.00p 109662
30/01/2018 370.00p 370.00p 367.20p 368.00p 85958
29/01/2018 370.00p 372.00p 368.50p 371.00p 61177
26/01/2018 371.00p 371.00p 368.00p 369.00p 50806
25/01/2018 369.00p 369.00p 366.40p 369.00p 283801
24/01/2018 370.00p 373.00p 368.00p 370.00p 161263
23/01/2018 373.00p 373.00p 369.68p 370.00p 64314
22/01/2018 372.00p 373.00p 369.00p 370.00p 113203
19/01/2018 369.00p 372.00p 368.00p 368.00p 137879
18/01/2018 364.00p 370.00p 364.00p 369.00p 230712
17/01/2018 363.00p 364.00p 361.18p 362.00p 33323
16/01/2018 363.00p 363.00p 360.00p 362.00p 3500200
15/01/2018 361.00p 363.00p 359.30p 361.00p 45026
12/01/2018 362.00p 362.00p 359.00p 361.00p 42101
11/01/2018 360.00p 360.00p 358.00p 358.00p 1173107
10/01/2018 363.00p 363.00p 358.98p 359.00p 256948
09/01/2018 361.00p 362.20p 359.00p 360.00p 404948
08/01/2018 362.00p 362.00p 359.00p 359.00p 78428
05/01/2018 360.30p 361.50p 360.00p 361.50p 49599
04/01/2018 363.00p 363.00p 360.00p 362.00p 88765
03/01/2018 360.24p 361.80p 360.24p 361.50p 33696
02/01/2018 363.00p 363.00p 360.90p 363.00p 128227
29/12/2017 364.75p 364.75p 360.75p 360.75p 5262
28/12/2017 363.00p 363.00p 361.00p 361.25p 16320
27/12/2017 362.00p 362.00p 361.12p 362.00p 23999
22/12/2017 361.50p 361.50p 360.98p 361.12p 30531
21/12/2017 361.00p 362.00p 360.50p 361.37p 152719
20/12/2017 364.00p 364.00p 361.00p 361.00p 30968
19/12/2017 363.00p 363.00p 361.00p 361.25p 78036
18/12/2017 363.00p 363.00p 361.75p 362.00p 33063
15/12/2017 362.00p 363.00p 361.00p 363.00p 149129
14/12/2017 363.00p 363.00p 360.50p 362.00p 18543
13/12/2017 362.92p 362.92p 361.35p 361.75p 26845
12/12/2017 360.00p 362.00p 360.00p 361.25p 33183
11/12/2017 361.00p 362.33p 361.00p 362.00p 34172
08/12/2017 361.50p 362.00p 360.15p 361.50p 23336
07/12/2017 361.50p 362.00p 361.05p 361.50p 24678
06/12/2017 361.00p 362.58p 360.25p 361.50p 36115
05/12/2017 361.00p 361.75p 360.42p 361.00p 39418
04/12/2017 361.00p 361.75p 360.00p 361.00p 30143
01/12/2017 361.00p 361.80p 360.10p 361.00p 16000
30/11/2017 361.00p 361.80p 361.00p 361.00p 48096
29/11/2017 361.00p 362.36p 360.25p 361.00p 59650
28/11/2017 361.00p 361.50p 360.02p 361.00p 64846
27/11/2017 361.00p 361.68p 360.10p 361.00p 5667
24/11/2017 361.50p 362.00p 360.26p 361.00p 33402
23/11/2017 361.50p 361.50p 361.13p 361.50p 22368
22/11/2017 363.50p 363.50p 361.00p 361.50p 20727
21/11/2017 365.00p 365.00p 362.00p 363.50p 20481
20/11/2017 367.00p 367.00p 364.20p 365.00p 42432
17/11/2017 368.50p 369.00p 366.00p 367.50p 250012
16/11/2017 370.00p 370.00p 367.00p 368.50p 141300
15/11/2017 372.00p 372.00p 369.00p 370.00p 52914
14/11/2017 372.00p 372.00p 370.00p 372.00p 64776
13/11/2017 372.50p 373.50p 370.00p 372.00p 54692
10/11/2017 374.00p 374.00p 371.74p 372.50p 108723
09/11/2017 376.50p 376.50p 372.00p 374.00p 81546
08/11/2017 376.50p 376.50p 375.00p 376.50p 28570
07/11/2017 376.50p 376.50p 375.00p 376.50p 76598
06/11/2017 376.50p 376.50p 375.00p 376.50p 43231
03/11/2017 376.50p 376.50p 374.00p 376.50p 95200
02/11/2017 377.00p 377.00p 376.00p 376.50p 101110
01/11/2017 377.50p 377.50p 376.13p 377.00p 43036
31/10/2017 377.50p 377.50p 376.00p 377.50p 55420
30/10/2017 377.50p 377.50p 376.00p 377.50p 36228
27/10/2017 377.50p 379.11p 376.20p 377.50p 50269
26/10/2017 378.50p 379.00p 376.00p 377.50p 62101
25/10/2017 379.50p 380.40p 378.00p 379.50p 23680
24/10/2017 379.50p 380.52p 378.00p 380.00p 49272

*Close Price adjusted for both dividends and splits