Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Secure Income Reit (SIR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/03/2016 | 254.00p | 255.00p | 250.00p | 255.00p | 4831159 |
| 22/03/2016 | 265.00p | 265.00p | 250.00p | 255.00p | 186087488 |
| 21/03/2016 | 262.50p | 265.00p | 262.50p | 262.50p | 1177 |
| 18/03/2016 | 262.50p | 270.00p | 262.50p | 262.50p | 135 |
| 17/03/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 16/03/2016 | 262.50p | 270.00p | 262.50p | 262.50p | 1033 |
| 15/03/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 14/03/2016 | 262.50p | 268.00p | 262.50p | 262.50p | 74 |
| 11/03/2016 | 262.50p | 268.00p | 262.50p | 262.50p | 2650 |
| 10/03/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/03/2016 | 262.50p | 268.00p | 258.00p | 262.50p | 2724 |
| 08/03/2016 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/03/2016 | 260.00p | 265.00p | 260.00p | 262.50p | 1499 |
| 04/03/2016 | 260.00p | 263.00p | 260.00p | 260.00p | 6000 |
| 03/03/2016 | 252.50p | 265.00p | 252.50p | 260.00p | 10500 |
| 02/03/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/03/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 26/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 25/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 24/02/2016 | 252.50p | 261.00p | 240.50p | 252.50p | 3624 |
| 23/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 22/02/2016 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/02/2016 | 257.50p | 257.50p | 250.75p | 252.50p | 800 |
| 18/02/2016 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 17/02/2016 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 16/02/2016 | 257.50p | 261.00p | 257.50p | 257.50p | 800 |
| 15/02/2016 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 12/02/2016 | 257.50p | 257.50p | 250.75p | 257.50p | 657 |
| 11/02/2016 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 10/02/2016 | 252.50p | 265.00p | 252.50p | 257.50p | 2000 |
| 09/02/2016 | 260.00p | 260.00p | 250.00p | 252.50p | 735 |
| 08/02/2016 | 267.50p | 267.50p | 250.00p | 260.00p | 1749 |
| 05/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 04/02/2016 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 03/02/2016 | 267.50p | 267.50p | 260.00p | 267.50p | 2000 |
| 02/02/2016 | 270.00p | 270.00p | 260.00p | 267.50p | 1000 |
| 01/02/2016 | 265.00p | 267.00p | 265.00p | 265.00p | 1893 |
| 29/01/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 3377 |
| 28/01/2016 | 265.00p | 265.00p | 260.00p | 265.00p | 2000 |
| 27/01/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 26/01/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/01/2016 | 265.00p | 269.50p | 265.00p | 265.00p | 1800 |
| 22/01/2016 | 265.00p | 265.00p | 260.00p | 265.00p | 411 |
| 21/01/2016 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 20/01/2016 | 270.00p | 270.00p | 260.00p | 265.00p | 2000 |
| 19/01/2016 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 18/01/2016 | 275.00p | 275.00p | 260.00p | 270.00p | 7661 |
| 15/01/2016 | 275.00p | 275.00p | 274.00p | 275.00p | 13000 |
| 14/01/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/01/2016 | 275.00p | 285.00p | 275.00p | 275.00p | 258 |
| 12/01/2016 | 272.50p | 280.00p | 272.50p | 272.50p | 13704 |
| 11/01/2016 | 275.00p | 275.00p | 268.50p | 272.50p | 5000 |
| 08/01/2016 | 275.00p | 275.00p | 268.00p | 275.00p | 31 |
| 07/01/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 06/01/2016 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 05/01/2016 | 262.50p | 275.00p | 262.50p | 275.00p | 5000 |
| 04/01/2016 | 247.50p | 257.50p | 247.50p | 257.50p | 2500 |
| 31/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 30/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 24/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 23/12/2015 | 245.00p | 247.50p | 245.00p | 247.50p | 0 |
| 22/12/2015 | 245.00p | 255.00p | 245.00p | 245.00p | 891 |
| 21/12/2015 | 245.00p | 251.00p | 245.00p | 245.00p | 5000 |
| 18/12/2015 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/12/2015 | 247.50p | 255.00p | 245.00p | 245.00p | 14300 |
| 16/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 15/12/2015 | 247.50p | 251.00p | 247.50p | 247.50p | 40 |
| 14/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/12/2015 | 247.50p | 251.00p | 247.50p | 247.50p | 2113 |
| 10/12/2015 | 247.50p | 247.50p | 242.00p | 247.50p | 2500 |
| 09/12/2015 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 08/12/2015 | 247.50p | 252.75p | 242.00p | 247.50p | 3090 |
| 07/12/2015 | 245.00p | 250.00p | 235.40p | 247.50p | 12641 |
| 04/12/2015 | 247.50p | 252.75p | 235.40p | 245.00p | 15011 |
| 03/12/2015 | 257.50p | 257.50p | 250.00p | 250.00p | 7500 |
| 02/12/2015 | 267.50p | 267.50p | 255.00p | 257.50p | 5700 |
| 01/12/2015 | 270.00p | 270.00p | 262.00p | 267.50p | 6599 |
| 30/11/2015 | 270.00p | 270.00p | 269.00p | 270.00p | 3000 |
| 27/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 26/11/2015 | 270.00p | 270.00p | 269.00p | 270.00p | 3475 |
| 25/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 24/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 23/11/2015 | 270.00p | 272.50p | 270.00p | 270.00p | 0 |
| 20/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 18/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 357 |
| 17/11/2015 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/11/2015 | 282.50p | 282.50p | 270.00p | 270.00p | 7697 |
| 13/11/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 12/11/2015 | 287.50p | 287.50p | 280.00p | 282.50p | 3250 |
| 11/11/2015 | 290.00p | 290.00p | 275.00p | 290.00p | 10000 |
| 10/11/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 09/11/2015 | 290.00p | 290.00p | 280.00p | 290.00p | 658 |
| 06/11/2015 | 290.00p | 290.00p | 283.00p | 290.00p | 1000 |
| 05/11/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 04/11/2015 | 290.00p | 290.00p | 287.00p | 290.00p | 7000 |
| 03/11/2015 | 290.00p | 290.00p | 283.00p | 290.00p | 380 |
| 02/11/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 30/10/2015 | 290.00p | 290.00p | 281.00p | 290.00p | 10696 |
| 29/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 27/10/2015 | 290.00p | 300.00p | 290.00p | 290.00p | 829 |
| 26/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 23/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 22/10/2015 | 290.00p | 299.80p | 290.00p | 290.00p | 1328 |
| 21/10/2015 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/10/2015 | 290.00p | 300.00p | 282.00p | 290.00p | 6995 |
| 19/10/2015 | 292.50p | 292.50p | 287.00p | 290.00p | 1900 |
| 16/10/2015 | 267.50p | 290.00p | 267.50p | 290.00p | 24847 |
| 15/10/2015 | 257.50p | 275.00p | 257.50p | 267.50p | 12900 |
| 14/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 13/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 12/10/2015 | 257.50p | 260.00p | 257.50p | 257.50p | 9400 |
| 09/10/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 08/10/2015 | 257.50p | 264.70p | 256.04p | 257.50p | 1960 |
| 07/10/2015 | 257.50p | 260.00p | 255.25p | 257.50p | 3522 |
| 06/10/2015 | 257.50p | 260.05p | 255.25p | 257.50p | 12508 |
| 05/10/2015 | 255.00p | 262.00p | 255.00p | 257.50p | 10100 |
| 02/10/2015 | 252.50p | 255.05p | 250.00p | 255.00p | 5202 |
| 01/10/2015 | 247.50p | 252.50p | 247.50p | 252.50p | 0 |
| 30/09/2015 | 250.00p | 252.20p | 247.50p | 247.50p | 2715 |
| 29/09/2015 | 250.00p | 253.00p | 250.00p | 250.00p | 2143 |
| 28/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/09/2015 | 250.00p | 253.00p | 250.00p | 250.00p | 2500 |
| 23/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/09/2015 | 250.00p | 250.00p | 246.00p | 250.00p | 2008 |
| 17/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/09/2015 | 250.00p | 250.00p | 246.00p | 250.00p | 1286 |
| 15/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/09/2015 | 250.00p | 250.00p | 246.00p | 250.00p | 2480 |
| 11/09/2015 | 250.00p | 255.00p | 250.00p | 250.00p | 2300 |
| 10/09/2015 | 250.00p | 253.60p | 250.00p | 250.00p | 1173 |
| 09/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 08/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 07/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 04/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 03/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 02/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 01/09/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/08/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 27/08/2015 | 250.00p | 251.00p | 250.00p | 250.00p | 2500 |
| 26/08/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/08/2015 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 24/08/2015 | 252.50p | 252.50p | 245.00p | 250.00p | 7986 |
| 21/08/2015 | 252.50p | 255.00p | 252.50p | 252.50p | 0 |
| 20/08/2015 | 252.50p | 256.00p | 247.30p | 252.50p | 4292 |
| 19/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 18/08/2015 | 252.50p | 252.50p | 247.00p | 252.50p | 2500 |
| 17/08/2015 | 252.50p | 256.00p | 252.50p | 252.50p | 3901 |
| 14/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 13/08/2015 | 252.50p | 256.00p | 247.00p | 252.50p | 4745 |
| 12/08/2015 | 252.50p | 258.50p | 252.50p | 252.50p | 386 |
| 11/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/08/2015 | 252.50p | 254.75p | 252.50p | 252.50p | 250 |
| 07/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 06/08/2015 | 252.50p | 257.75p | 252.50p | 252.50p | 1200 |
| 05/08/2015 | 252.50p | 258.20p | 252.50p | 252.50p | 2500 |
| 04/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 03/08/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 31/07/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 30/07/2015 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/07/2015 | 252.50p | 255.00p | 252.50p | 252.50p | 3367 |
| 28/07/2015 | 252.50p | 255.00p | 252.50p | 252.50p | 2000 |
| 27/07/2015 | 255.00p | 255.00p | 250.00p | 252.50p | 2873 |
| 24/07/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 23/07/2015 | 255.00p | 256.45p | 255.00p | 255.00p | 1550 |
| 22/07/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 21/07/2015 | 255.00p | 255.00p | 250.00p | 255.00p | 2000 |
| 20/07/2015 | 255.00p | 255.00p | 251.55p | 255.00p | 215 |
| 17/07/2015 | 255.00p | 257.00p | 255.00p | 255.00p | 1840 |
| 16/07/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 15/07/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/07/2015 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 13/07/2015 | 262.50p | 262.50p | 255.00p | 255.00p | 6294 |
| 10/07/2015 | 262.50p | 262.50p | 255.00p | 262.50p | 1903 |
| 09/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 08/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 07/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 06/07/2015 | 262.50p | 262.50p | 255.00p | 262.50p | 1731 |
| 03/07/2015 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 02/07/2015 | 260.00p | 262.50p | 257.25p | 262.50p | 1952 |
| 01/07/2015 | 257.50p | 261.25p | 257.50p | 260.00p | 5000 |
| 30/06/2015 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 29/06/2015 | 257.50p | 257.50p | 250.00p | 257.50p | 645 |
| 26/06/2015 | 267.50p | 271.25p | 255.00p | 262.50p | 4500 |
| 25/06/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 24/06/2015 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 23/06/2015 | 275.00p | 275.00p | 260.00p | 267.50p | 3086 |
| 22/06/2015 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/06/2015 | 275.00p | 275.00p | 270.00p | 275.00p | 4448 |
| 18/06/2015 | 282.50p | 286.06p | 275.00p | 275.00p | 6750 |
| 17/06/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 16/06/2015 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 15/06/2015 | 285.00p | 285.00p | 275.00p | 282.50p | 750 |
| 12/06/2015 | 285.00p | 285.00p | 275.00p | 285.00p | 1387 |
*Close Price adjusted for both dividends and splits