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
23/10/2017 379.50p 381.02p 379.00p 379.50p 25474
20/10/2017 379.50p 381.00p 378.00p 379.50p 63417
19/10/2017 378.50p 379.98p 378.50p 379.50p 59551
18/10/2017 376.75p 379.66p 376.75p 378.50p 52073
17/10/2017 377.00p 377.71p 375.50p 376.75p 15445
16/10/2017 377.00p 378.00p 376.00p 377.00p 27081
13/10/2017 377.00p 377.00p 377.00p 377.00p 32580
12/10/2017 377.00p 377.00p 377.00p 377.00p 63876
11/10/2017 377.00p 377.00p 377.00p 377.00p 61081
10/10/2017 378.50p 378.50p 377.00p 377.00p 82556
09/10/2017 378.50p 378.50p 378.50p 378.50p 29264
06/10/2017 378.50p 378.50p 378.50p 378.50p 66246
05/10/2017 378.50p 378.50p 378.50p 378.50p 76903
04/10/2017 379.75p 379.75p 378.50p 378.50p 45171
03/10/2017 377.50p 381.00p 377.00p 379.75p 129020
02/10/2017 376.00p 377.00p 375.00p 377.00p 87987
29/09/2017 374.00p 376.00p 374.00p 375.00p 61321
28/09/2017 374.00p 374.00p 374.00p 374.00p 63510
27/09/2017 376.00p 376.00p 374.00p 374.00p 56374
26/09/2017 371.50p 376.00p 371.50p 376.00p 39057
25/09/2017 370.50p 371.50p 370.50p 371.50p 88796
22/09/2017 371.50p 371.50p 370.50p 370.50p 90778
21/09/2017 365.00p 372.50p 364.50p 371.50p 51663
20/09/2017 358.50p 364.50p 358.50p 364.50p 149464
19/09/2017 358.00p 358.50p 357.50p 358.50p 35552
18/09/2017 352.50p 357.50p 351.00p 357.50p 92094
15/09/2017 351.50p 351.50p 351.00p 351.00p 18967
14/09/2017 350.50p 351.50p 350.50p 351.50p 56561
13/09/2017 352.00p 352.00p 350.50p 350.50p 53784
12/09/2017 352.00p 352.00p 352.00p 352.00p 17278
11/09/2017 352.00p 352.00p 352.00p 352.00p 55612
08/09/2017 351.50p 352.00p 351.50p 352.00p 48105
07/09/2017 351.50p 351.50p 351.50p 351.50p 27598
06/09/2017 351.50p 351.50p 334.00p 351.50p 1354
05/09/2017 350.50p 351.50p 350.50p 351.50p 23252
04/09/2017 350.50p 350.50p 350.50p 350.50p 13299
01/09/2017 350.50p 367.00p 350.00p 350.50p 52170
31/08/2017 350.50p 367.00p 350.50p 367.00p 2106
30/08/2017 350.50p 350.50p 350.50p 350.50p 45736
29/08/2017 349.50p 350.50p 349.50p 350.50p 65189
25/08/2017 349.50p 350.00p 349.50p 349.50p 89404
24/08/2017 352.00p 352.00p 350.00p 350.00p 56200
23/08/2017 354.00p 354.00p 352.00p 352.00p 76489
22/08/2017 357.00p 357.00p 353.50p 354.00p 101385
21/08/2017 359.00p 359.00p 357.00p 357.00p 46941
18/08/2017 359.00p 359.00p 359.00p 359.00p 141795
17/08/2017 359.00p 359.00p 359.00p 359.00p 46926
16/08/2017 359.00p 359.00p 359.00p 359.00p 36263
15/08/2017 358.50p 359.00p 358.50p 359.00p 63786
14/08/2017 357.87p 358.50p 357.87p 358.50p 61064
11/08/2017 356.00p 357.87p 356.00p 357.87p 52938
10/08/2017 355.50p 356.00p 355.50p 356.00p 64341
09/08/2017 355.50p 355.50p 355.50p 355.50p 57562
08/08/2017 354.50p 355.50p 354.50p 355.50p 112585
07/08/2017 354.50p 354.50p 354.50p 354.50p 59359
04/08/2017 354.50p 354.50p 354.50p 354.50p 48525
03/08/2017 349.00p 355.00p 349.00p 354.50p 1513
02/08/2017 348.50p 349.00p 348.50p 349.00p 59693
01/08/2017 347.00p 348.50p 347.00p 348.50p 1571257
31/07/2017 347.00p 347.00p 347.00p 347.00p 68441
28/07/2017 347.00p 347.00p 347.00p 347.00p 58875
27/07/2017 347.00p 347.00p 347.00p 347.00p 102030
26/07/2017 347.00p 347.00p 347.00p 347.00p 70798
25/07/2017 347.00p 347.00p 347.00p 347.00p 32731
24/07/2017 347.00p 347.00p 347.00p 347.00p 52664
21/07/2017 347.25p 347.25p 347.00p 347.00p 118818
20/07/2017 347.25p 347.25p 347.25p 347.25p 63640
19/07/2017 347.00p 347.25p 347.00p 347.25p 83916
18/07/2017 347.00p 347.00p 347.00p 347.00p 162124
17/07/2017 347.00p 347.00p 347.00p 347.00p 21380
14/07/2017 347.00p 347.00p 347.00p 347.00p 44845
13/07/2017 347.00p 347.00p 347.00p 347.00p 34612
12/07/2017 347.00p 347.00p 347.00p 347.00p 50394
11/07/2017 347.00p 347.00p 347.00p 347.00p 1740
10/07/2017 347.00p 347.00p 347.00p 347.00p 600
07/07/2017 346.25p 347.00p 346.25p 347.00p 67561
06/07/2017 346.00p 346.25p 346.00p 346.25p 155720
05/07/2017 345.50p 346.00p 345.50p 346.00p 49217
04/07/2017 345.75p 345.75p 345.50p 345.50p 63353
03/07/2017 345.75p 345.75p 345.75p 345.75p 282997
30/06/2017 345.75p 346.00p 345.75p 345.75p 62717
29/06/2017 345.50p 345.75p 345.50p 345.75p 51672
28/06/2017 345.50p 345.50p 345.50p 345.50p 87059
27/06/2017 346.00p 346.00p 345.50p 345.50p 67696
26/06/2017 346.50p 346.50p 346.00p 346.00p 158195
23/06/2017 346.50p 346.50p 346.50p 346.50p 92354
22/06/2017 347.25p 347.25p 346.50p 346.50p 0
21/06/2017 347.25p 347.25p 347.25p 347.25p 0
20/06/2017 347.00p 347.25p 347.00p 347.25p 0
19/06/2017 347.00p 347.00p 347.00p 347.00p 0
16/06/2017 347.00p 348.00p 346.25p 347.00p 100363
15/06/2017 347.00p 348.00p 346.32p 347.00p 73719
14/06/2017 347.00p 348.00p 346.32p 347.00p 238797
13/06/2017 347.00p 348.00p 346.00p 347.00p 167776
12/06/2017 347.00p 348.00p 346.00p 347.00p 150915
09/06/2017 347.00p 347.90p 346.22p 347.00p 92522
08/06/2017 347.00p 348.00p 346.00p 347.00p 134097
07/06/2017 347.00p 348.00p 346.00p 347.00p 112312
06/06/2017 347.00p 347.50p 346.00p 347.00p 99177
05/06/2017 347.00p 347.00p 346.02p 347.00p 93604
02/06/2017 347.00p 347.00p 346.00p 347.00p 115228
01/06/2017 347.00p 347.00p 346.00p 347.00p 45445
31/05/2017 347.00p 347.00p 346.00p 347.00p 117365
30/05/2017 347.00p 347.00p 346.10p 347.00p 68855
26/05/2017 347.00p 348.00p 346.00p 347.00p 172253
25/05/2017 347.00p 347.95p 346.12p 347.00p 49103
24/05/2017 347.50p 349.00p 346.03p 347.00p 113384
23/05/2017 347.50p 348.50p 346.03p 347.50p 104606
22/05/2017 347.50p 349.00p 346.09p 347.50p 143861
19/05/2017 347.50p 349.00p 346.03p 347.50p 58904
18/05/2017 347.50p 348.50p 346.03p 347.50p 51388
17/05/2017 347.50p 349.00p 346.03p 347.50p 69514
16/05/2017 349.50p 349.50p 346.00p 347.50p 124954
15/05/2017 349.50p 351.00p 348.30p 349.50p 33306
12/05/2017 349.50p 350.50p 348.48p 349.50p 147812
11/05/2017 349.50p 351.00p 348.00p 349.50p 46068
10/05/2017 349.50p 350.75p 348.63p 349.50p 115289
09/05/2017 349.50p 351.00p 348.60p 349.50p 130960
08/05/2017 350.00p 352.00p 348.00p 349.50p 187029
05/05/2017 350.00p 352.00p 349.12p 350.00p 169234
04/05/2017 350.00p 352.00p 349.99p 350.00p 84503
03/05/2017 350.00p 352.00p 350.00p 350.00p 81997
02/05/2017 350.00p 351.50p 348.00p 350.00p 122427
28/04/2017 350.00p 351.80p 348.00p 350.00p 101366
27/04/2017 350.00p 352.00p 350.00p 350.00p 99932
26/04/2017 351.50p 353.90p 351.50p 351.50p 68099
25/04/2017 349.00p 352.50p 348.53p 351.50p 107582
24/04/2017 345.75p 350.00p 345.00p 349.00p 208995
21/04/2017 345.50p 346.77p 344.00p 345.75p 342399
20/04/2017 344.50p 347.00p 342.00p 345.50p 7075985
19/04/2017 343.50p 344.50p 342.00p 344.50p 390000
18/04/2017 343.50p 343.50p 342.00p 343.50p 270499
13/04/2017 342.50p 344.00p 341.81p 343.50p 506290
12/04/2017 342.50p 344.00p 341.78p 342.50p 233024
11/04/2017 342.50p 344.00p 341.50p 342.50p 337003
10/04/2017 342.50p 344.00p 340.00p 342.50p 126074
07/04/2017 342.50p 344.00p 340.93p 342.50p 353803
06/04/2017 343.50p 344.00p 340.00p 342.50p 135285
05/04/2017 344.50p 346.00p 342.00p 343.50p 196797
04/04/2017 344.50p 346.00p 343.00p 344.50p 45591
03/04/2017 346.00p 347.00p 343.03p 344.50p 163444
31/03/2017 346.00p 346.30p 345.00p 346.00p 47804
30/03/2017 346.00p 346.61p 346.00p 346.00p 28747
29/03/2017 345.00p 346.42p 344.00p 345.50p 54530
28/03/2017 344.00p 345.69p 343.30p 345.00p 91797
27/03/2017 342.50p 345.00p 342.00p 344.00p 67506
24/03/2017 339.50p 342.00p 338.00p 342.00p 687574
23/03/2017 338.00p 340.21p 338.00p 339.50p 257639
22/03/2017 339.25p 340.00p 338.93p 339.25p 275659
21/03/2017 339.25p 340.00p 338.93p 339.25p 317354
20/03/2017 339.00p 340.00p 338.68p 339.25p 500921
17/03/2017 339.00p 339.50p 338.04p 339.00p 76441
16/03/2017 340.50p 342.00p 334.93p 339.00p 480366
15/03/2017 342.50p 342.50p 339.87p 340.50p 279767
14/03/2017 342.00p 343.00p 341.52p 342.50p 100844
13/03/2017 345.50p 346.02p 339.93p 342.00p 327262
10/03/2017 338.50p 347.00p 338.50p 345.50p 111309
09/03/2017 332.00p 337.12p 332.00p 337.12p 135799
08/03/2017 331.25p 332.00p 331.25p 331.25p 27238
07/03/2017 331.25p 332.00p 331.25p 331.25p 82976
06/03/2017 330.50p 333.00p 330.50p 331.25p 60011
03/03/2017 329.50p 332.00p 329.50p 330.50p 40030
02/03/2017 328.00p 330.00p 328.00p 329.50p 50406
01/03/2017 327.50p 329.00p 327.50p 328.00p 31543
28/02/2017 328.50p 328.50p 327.20p 327.50p 30155
27/02/2017 327.50p 328.50p 327.50p 328.50p 38829
24/02/2017 328.00p 329.00p 327.25p 327.50p 20118
23/02/2017 326.50p 328.42p 326.00p 328.00p 29731
22/02/2017 325.00p 328.00p 324.00p 326.50p 87152
21/02/2017 324.25p 326.00p 324.00p 325.00p 68721
20/02/2017 322.75p 325.00p 322.75p 323.75p 23425
17/02/2017 321.25p 324.00p 321.25p 322.75p 76927
16/02/2017 321.50p 323.00p 321.00p 321.25p 32444
15/02/2017 322.00p 323.00p 321.50p 321.50p 39759
14/02/2017 322.00p 323.00p 320.99p 322.00p 59179
13/02/2017 321.00p 323.00p 320.00p 321.50p 27421
10/02/2017 319.50p 321.00p 318.49p 320.00p 187378
09/02/2017 319.50p 321.00p 317.99p 319.50p 76154
08/02/2017 318.00p 321.00p 317.49p 319.50p 77081
07/02/2017 318.00p 319.00p 316.99p 318.00p 53549
06/02/2017 317.50p 319.00p 316.99p 318.00p 71136
03/02/2017 317.50p 319.00p 316.00p 317.50p 56363
02/02/2017 317.50p 319.00p 316.99p 317.50p 43934
01/02/2017 317.50p 319.00p 316.00p 317.50p 60121
31/01/2017 316.50p 319.00p 315.99p 317.50p 71609
30/01/2017 316.00p 317.00p 316.00p 316.50p 53015
27/01/2017 315.25p 317.00p 314.27p 316.00p 33812
26/01/2017 315.75p 316.50p 314.50p 315.25p 12491
25/01/2017 316.50p 318.50p 316.50p 317.25p 67855
24/01/2017 316.50p 318.00p 315.50p 316.50p 17594
23/01/2017 316.50p 317.40p 315.00p 316.50p 48489
20/01/2017 316.50p 317.00p 315.50p 316.50p 39188
19/01/2017 314.50p 317.40p 314.50p 316.50p 14788
18/01/2017 314.50p 316.00p 313.00p 314.50p 29558
17/01/2017 314.50p 315.00p 313.50p 314.50p 19259
16/01/2017 314.50p 315.00p 313.50p 314.50p 33004
13/01/2017 314.50p 315.00p 313.50p 314.50p 58548
12/01/2017 314.50p 315.00p 313.50p 314.50p 44833
11/01/2017 314.50p 315.00p 313.50p 314.50p 48841
10/01/2017 314.50p 315.00p 313.00p 314.50p 117980

*Close Price adjusted for both dividends and splits