Sirius Real Estate Ltd. (SRE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Real Estate Ltd.

Date Open High Low Close* Volume
27/10/2017 59.00p 59.75p 58.40p 59.50p 270518
26/10/2017 59.00p 59.25p 57.75p 58.50p 468746
25/10/2017 61.00p 61.00p 58.60p 60.00p 2804894
24/10/2017 60.00p 61.00p 59.40p 61.00p 757695
23/10/2017 59.50p 60.50p 59.30p 59.50p 862439
20/10/2017 61.25p 61.74p 59.50p 60.25p 634031
19/10/2017 62.00p 62.15p 61.50p 61.75p 57114
18/10/2017 62.00p 62.00p 61.25p 62.00p 317261
17/10/2017 61.50p 62.00p 61.35p 61.75p 619753
16/10/2017 62.00p 62.50p 61.49p 62.00p 6670314
13/10/2017 62.00p 62.00p 62.00p 62.00p 325184
12/10/2017 62.75p 63.00p 61.00p 63.00p 529406
11/10/2017 62.75p 63.25p 62.50p 62.50p 111670
10/10/2017 62.50p 64.00p 62.50p 63.50p 341581
09/10/2017 62.50p 63.00p 61.25p 61.75p 288271
06/10/2017 62.00p 63.00p 61.75p 63.00p 529989
05/10/2017 61.50p 62.50p 61.25p 62.50p 787832
04/10/2017 61.00p 62.25p 61.00p 61.75p 221208
03/10/2017 61.75p 62.25p 61.00p 62.25p 299082
02/10/2017 62.00p 62.75p 62.00p 62.50p 892003
29/09/2017 61.00p 62.25p 61.00p 62.25p 474572
28/09/2017 61.50p 61.50p 61.00p 61.50p 353067
27/09/2017 61.00p 61.25p 60.75p 60.75p 1042335
26/09/2017 61.75p 62.00p 60.75p 61.25p 541356
25/09/2017 61.00p 61.25p 60.75p 61.00p 1047307
22/09/2017 61.00p 61.25p 60.75p 61.00p 414802
21/09/2017 60.75p 61.25p 60.25p 61.25p 1260259
20/09/2017 61.00p 61.50p 60.00p 60.25p 208232
19/09/2017 62.00p 62.00p 60.75p 60.75p 533310
18/09/2017 61.00p 62.00p 60.75p 61.50p 838491
15/09/2017 61.50p 62.00p 59.75p 61.50p 32004608
14/09/2017 63.00p 63.00p 62.00p 62.00p 906282
13/09/2017 62.75p 63.25p 62.25p 62.25p 1507326
12/09/2017 63.00p 63.25p 62.00p 62.75p 1345401
11/09/2017 63.50p 64.00p 62.50p 62.50p 962379
08/09/2017 62.00p 64.00p 62.00p 63.25p 1332596
07/09/2017 61.25p 62.00p 61.00p 62.00p 1082472
06/09/2017 61.00p 61.50p 60.50p 61.00p 850966
05/09/2017 61.00p 61.00p 60.25p 60.50p 298550
04/09/2017 60.50p 61.00p 60.00p 60.00p 2289183
01/09/2017 60.25p 61.50p 58.00p 60.25p 1059138
31/08/2017 59.75p 60.50p 59.00p 60.00p 1201351
30/08/2017 59.50p 59.75p 59.00p 59.50p 1827097
29/08/2017 58.50p 59.50p 58.00p 59.25p 275929
25/08/2017 58.50p 58.50p 58.25p 58.50p 120237
24/08/2017 59.00p 59.00p 58.00p 58.75p 305002
23/08/2017 58.00p 59.00p 58.00p 58.50p 463489
22/08/2017 58.25p 58.50p 58.00p 58.25p 201141
21/08/2017 58.00p 58.75p 58.00p 58.75p 128522
18/08/2017 58.00p 58.25p 57.75p 58.25p 684317
17/08/2017 58.25p 58.25p 58.00p 58.00p 147589
16/08/2017 57.50p 58.75p 57.50p 58.50p 425697
15/08/2017 58.25p 58.25p 57.75p 58.25p 221947
14/08/2017 58.50p 58.75p 57.00p 58.00p 400258
11/08/2017 58.25p 58.50p 57.75p 58.00p 47806
10/08/2017 57.75p 58.50p 57.50p 58.25p 1401262
09/08/2017 58.50p 58.50p 57.50p 57.75p 118461
08/08/2017 57.75p 58.00p 57.75p 57.75p 309218
07/08/2017 57.25p 58.00p 56.50p 57.50p 581421
04/08/2017 57.00p 57.50p 56.50p 57.00p 141615
03/08/2017 57.50p 57.50p 56.75p 57.00p 154257
02/08/2017 56.00p 57.75p 56.00p 57.25p 443236
01/08/2017 56.00p 57.00p 56.00p 56.50p 481742
31/07/2017 56.75p 56.75p 56.50p 56.50p 106040
28/07/2017 57.00p 57.00p 56.00p 56.75p 411226
27/07/2017 57.50p 58.00p 56.50p 56.75p 219201
26/07/2017 58.00p 59.00p 57.25p 57.50p 710725
25/07/2017 58.00p 60.00p 57.00p 58.75p 921149
24/07/2017 58.00p 58.25p 56.75p 56.75p 437319
21/07/2017 58.00p 58.00p 58.00p 58.00p 15399
20/07/2017 58.00p 58.50p 57.75p 57.75p 10468
19/07/2017 57.00p 58.25p 57.00p 57.25p 34136
18/07/2017 58.00p 59.00p 57.50p 57.50p 297000
17/07/2017 57.25p 58.50p 57.25p 58.00p 19912
14/07/2017 58.00p 59.00p 57.00p 58.50p 967872
13/07/2017 57.25p 58.75p 57.25p 57.50p 206067
12/07/2017 59.00p 59.00p 57.50p 58.50p 160172
11/07/2017 57.00p 58.50p 57.00p 58.25p 323979
10/07/2017 58.50p 59.00p 57.00p 57.00p 483308
07/07/2017 57.50p 59.00p 57.50p 58.25p 652670
06/07/2017 57.75p 59.00p 57.75p 59.00p 101752
05/07/2017 57.00p 58.50p 57.00p 58.00p 1021709
04/07/2017 58.00p 58.00p 58.00p 58.00p 41259
03/07/2017 58.00p 58.25p 57.25p 58.00p 448173
30/06/2017 56.25p 58.00p 56.25p 57.25p 143052
29/06/2017 57.50p 57.50p 56.25p 56.63p 157973
28/06/2017 58.00p 58.25p 57.50p 57.88p 2183134
27/06/2017 59.00p 59.00p 57.25p 58.00p 2957500
26/06/2017 60.00p 60.00p 58.75p 58.75p 89155
23/06/2017 58.50p 59.25p 58.50p 59.25p 59597
22/06/2017 59.00p 59.25p 59.00p 59.25p 4700
21/06/2017 59.50p 59.50p 59.50p 59.50p 4455
20/06/2017 59.50p 60.00p 58.50p 59.50p 284550
19/06/2017 59.00p 60.00p 58.50p 60.00p 1334769
16/06/2017 58.00p 58.98p 57.85p 58.00p 146112
15/06/2017 59.00p 59.00p 57.50p 57.50p 4924724
14/06/2017 58.50p 58.98p 58.50p 58.75p 840867
13/06/2017 58.00p 59.00p 58.00p 58.75p 1387552
12/06/2017 58.00p 58.00p 57.63p 57.63p 436774
09/06/2017 57.75p 58.00p 57.25p 57.75p 209453
08/06/2017 58.00p 58.00p 57.38p 57.63p 317838
07/06/2017 57.18p 57.47p 57.13p 57.25p 315871
06/06/2017 58.00p 58.00p 57.38p 57.38p 1638455
05/06/2017 57.00p 58.00p 56.68p 57.88p 321985
02/06/2017 56.00p 57.00p 56.00p 56.75p 1045228
01/06/2017 56.50p 56.75p 56.10p 56.38p 1202458
31/05/2017 56.50p 56.50p 56.00p 56.25p 249072
30/05/2017 56.00p 56.30p 55.90p 56.12p 1779208
26/05/2017 56.25p 56.25p 55.97p 56.25p 182043
25/05/2017 56.45p 56.45p 55.80p 56.00p 1057751
24/05/2017 55.50p 56.45p 55.35p 56.00p 262429
23/05/2017 55.50p 55.80p 55.00p 55.50p 1245222
22/05/2017 55.50p 56.00p 55.21p 55.50p 219208
19/05/2017 55.50p 55.85p 55.10p 55.50p 184640
18/05/2017 56.50p 56.50p 55.25p 55.50p 244374
17/05/2017 56.50p 56.84p 56.00p 56.25p 243015
16/05/2017 56.50p 57.50p 56.35p 56.50p 2721178
15/05/2017 56.50p 57.00p 56.35p 56.50p 304743
12/05/2017 56.50p 57.00p 56.35p 57.00p 157884
11/05/2017 56.50p 57.00p 56.00p 56.50p 724638
10/05/2017 54.50p 57.00p 54.30p 56.50p 1711866
09/05/2017 54.00p 55.51p 53.90p 54.25p 487130
08/05/2017 53.50p 54.50p 53.36p 54.00p 316079
05/05/2017 53.50p 53.50p 53.37p 53.50p 122485
04/05/2017 53.50p 53.70p 53.25p 53.50p 187849
03/05/2017 53.50p 54.00p 53.32p 53.50p 3487641
02/05/2017 53.50p 54.00p 53.15p 53.50p 2753135
28/04/2017 53.50p 53.87p 53.00p 53.50p 3337426
27/04/2017 53.50p 54.00p 53.15p 53.50p 2430006
26/04/2017 53.50p 53.85p 53.00p 53.50p 1324184
25/04/2017 53.87p 54.00p 53.22p 53.50p 140806
24/04/2017 53.87p 53.87p 53.50p 53.87p 88619
21/04/2017 53.75p 53.75p 53.53p 53.75p 136804
20/04/2017 53.87p 54.00p 53.25p 53.75p 10785549
19/04/2017 54.12p 54.30p 53.50p 53.87p 993890
18/04/2017 54.12p 54.50p 53.97p 54.00p 515047
13/04/2017 54.00p 54.50p 53.65p 54.12p 6671436
12/04/2017 54.00p 54.10p 53.50p 54.00p 15604907
11/04/2017 53.50p 54.24p 53.25p 54.00p 2306741
10/04/2017 52.75p 53.37p 52.25p 53.25p 2384411
07/04/2017 52.50p 53.13p 52.20p 52.50p 404003
06/04/2017 52.50p 52.80p 52.10p 52.50p 259199
05/04/2017 52.00p 53.00p 52.00p 52.50p 2348526
04/04/2017 52.75p 52.82p 51.45p 51.75p 3363131
03/04/2017 52.13p 53.00p 52.09p 52.75p 569696
31/03/2017 52.50p 52.50p 51.50p 52.00p 704271
30/03/2017 52.25p 53.00p 52.00p 52.00p 312704
29/03/2017 52.50p 53.00p 52.25p 52.25p 307823
28/03/2017 53.00p 53.40p 52.25p 52.50p 511447
27/03/2017 52.50p 55.00p 52.23p 53.00p 1756276
24/03/2017 51.50p 51.50p 51.00p 51.50p 5574
23/03/2017 51.50p 51.85p 50.56p 51.50p 196232
22/03/2017 51.75p 51.95p 50.65p 51.50p 245764
21/03/2017 51.75p 52.50p 50.75p 51.75p 10536480
20/03/2017 51.75p 52.75p 50.50p 51.75p 193739
17/03/2017 51.75p 52.40p 51.75p 51.75p 8954
16/03/2017 51.00p 53.00p 51.00p 51.75p 70849
15/03/2017 51.00p 51.50p 50.25p 51.00p 121032
14/03/2017 51.00p 51.60p 50.52p 51.00p 71166
13/03/2017 51.00p 51.70p 51.00p 51.00p 106829
10/03/2017 51.50p 52.75p 50.52p 51.50p 53416
09/03/2017 51.50p 52.74p 51.50p 51.50p 25532
08/03/2017 51.50p 52.75p 50.50p 51.50p 27539
07/03/2017 51.50p 52.75p 50.01p 51.50p 188387
06/03/2017 49.50p 53.00p 49.50p 52.00p 476249
03/03/2017 58.00p 58.90p 57.00p 0.58p 53119
02/03/2017 58.50p 58.50p 57.00p 58.00p 52146
01/03/2017 58.50p 59.50p 57.50p 58.50p 184742
28/02/2017 58.50p 59.50p 58.00p 59.00p 218671
27/02/2017 58.25p 58.50p 58.07p 58.50p 4663
24/02/2017 58.50p 59.00p 57.50p 58.25p 69021
23/02/2017 58.00p 58.50p 58.00p 58.50p 4387924
22/02/2017 58.50p 59.00p 58.00p 58.00p 6525702
21/02/2017 58.75p 59.50p 58.00p 58.50p 330004
20/02/2017 58.75p 58.75p 58.50p 58.75p 104944
17/02/2017 58.75p 59.00p 58.51p 58.75p 33895
16/02/2017 58.75p 58.75p 58.05p 58.75p 12081
15/02/2017 58.00p 59.00p 58.00p 58.75p 68692
14/02/2017 58.00p 59.00p 57.13p 59.00p 85234
13/02/2017 58.00p 59.00p 57.00p 58.00p 137716
10/02/2017 58.00p 59.00p 57.00p 58.00p 347361
09/02/2017 58.00p 59.00p 58.00p 58.00p 61307
08/02/2017 58.00p 59.00p 58.00p 58.00p 354577
07/02/2017 58.00p 59.01p 57.75p 58.50p 160371
06/02/2017 58.00p 59.00p 57.52p 58.00p 56972
03/02/2017 58.00p 58.80p 57.00p 58.00p 343918
02/02/2017 57.00p 59.00p 57.00p 58.00p 2427225
01/02/2017 57.00p 58.00p 57.00p 57.00p 260486
31/01/2017 56.50p 58.00p 56.50p 57.00p 1238788
30/01/2017 56.50p 57.00p 56.50p 56.50p 248372
27/01/2017 56.50p 57.00p 56.00p 56.50p 5093284
26/01/2017 56.50p 56.63p 56.10p 56.50p 228557
25/01/2017 56.50p 57.00p 55.50p 56.50p 234901
24/01/2017 56.50p 56.80p 55.00p 56.50p 37357
23/01/2017 56.50p 56.90p 56.00p 56.50p 375857
20/01/2017 56.00p 57.00p 56.00p 56.50p 160967
19/01/2017 56.00p 56.50p 55.50p 56.00p 107856
18/01/2017 56.25p 56.99p 55.00p 56.00p 8957276
17/01/2017 57.00p 58.00p 55.50p 56.50p 145868
16/01/2017 56.50p 58.00p 56.00p 57.00p 372128

*Close Price adjusted for both dividends and splits