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
01/09/2014 33.88p 33.88p 33.75p 33.88p 32772
29/08/2014 33.88p 34.00p 33.75p 33.88p 327561
28/08/2014 34.38p 34.50p 33.75p 34.00p 243421
27/08/2014 34.50p 34.50p 34.50p 34.50p 6546
26/08/2014 34.50p 34.75p 34.00p 34.50p 23909
22/08/2014 34.50p 34.50p 33.96p 34.50p 349303
21/08/2014 34.50p 34.75p 34.40p 34.50p 19256
20/08/2014 34.50p 34.75p 34.40p 34.50p 8172
19/08/2014 34.50p 34.50p 34.40p 34.50p 100
18/08/2014 34.50p 35.00p 34.00p 34.50p 11868
15/08/2014 34.50p 35.00p 34.00p 34.50p 1225855
14/08/2014 34.50p 35.00p 34.42p 34.50p 988718
13/08/2014 34.50p 34.50p 34.42p 34.50p 3411
12/08/2014 34.75p 35.50p 34.00p 34.50p 257000
11/08/2014 34.75p 34.75p 34.45p 34.75p 28881
08/08/2014 34.75p 35.00p 34.75p 34.75p 42987
07/08/2014 34.75p 35.00p 34.75p 34.75p 3000
06/08/2014 34.75p 35.00p 34.75p 34.75p 130000
05/08/2014 34.75p 35.50p 34.45p 34.75p 0
04/08/2014 34.75p 35.50p 34.45p 34.75p 611527
01/08/2014 34.75p 35.50p 34.45p 34.75p 29400
31/07/2014 34.50p 35.41p 34.35p 34.75p 3285562
30/07/2014 34.50p 34.50p 34.50p 34.50p 69500
29/07/2014 34.50p 34.50p 34.30p 34.50p 28000
28/07/2014 34.50p 34.95p 34.30p 34.50p 58103
25/07/2014 34.38p 35.00p 34.30p 34.50p 725152
24/07/2014 34.38p 35.00p 34.38p 34.38p 0
23/07/2014 34.38p 35.00p 34.38p 34.38p 125000
22/07/2014 34.38p 34.92p 34.25p 34.38p 157044
21/07/2014 34.38p 34.92p 34.00p 34.50p 209494
18/07/2014 34.38p 34.75p 34.00p 34.38p 95023
17/07/2014 34.38p 34.98p 34.00p 34.25p 214317
16/07/2014 34.38p 34.99p 34.15p 34.38p 57763
15/07/2014 34.25p 34.98p 34.00p 34.00p 54980
14/07/2014 34.25p 35.00p 34.00p 34.00p 429229
11/07/2014 34.25p 35.00p 34.25p 34.25p 55782
10/07/2014 34.25p 34.50p 34.25p 34.25p 1048490
09/07/2014 34.25p 35.00p 34.25p 34.25p 12036
08/07/2014 34.25p 34.99p 34.25p 34.25p 921332
07/07/2014 34.25p 35.00p 34.25p 34.25p 75372
04/07/2014 34.25p 34.25p 34.25p 34.25p 47000
03/07/2014 34.25p 34.95p 34.13p 34.25p 0
02/07/2014 34.25p 34.95p 34.13p 34.25p 20933
01/07/2014 34.25p 34.95p 34.25p 34.25p 935340
30/06/2014 34.25p 34.92p 34.25p 34.25p 196975
27/06/2014 34.25p 35.00p 34.25p 34.25p 2168270
26/06/2014 34.25p 34.92p 34.00p 34.25p 0
25/06/2014 34.25p 34.92p 34.00p 34.25p 1177891
24/06/2014 34.25p 34.99p 34.00p 34.25p 2073137
23/06/2014 34.25p 35.00p 34.02p 34.25p 409201
20/06/2014 34.25p 35.00p 34.00p 34.25p 123066
19/06/2014 34.25p 35.02p 34.00p 35.00p 2487963
18/06/2014 34.00p 35.00p 33.75p 34.00p 145063
17/06/2014 33.75p 35.00p 33.00p 34.00p 4133956
16/06/2014 33.75p 35.00p 33.00p 33.75p 6136935
13/06/2014 32.75p 33.75p 32.55p 33.00p 1125474
12/06/2014 32.75p 33.00p 32.75p 32.75p 2134000
11/06/2014 32.75p 33.04p 32.75p 32.75p 627
10/06/2014 32.75p 33.50p 32.75p 32.75p 41000
09/06/2014 32.75p 33.05p 32.75p 32.75p 44291
06/06/2014 32.75p 33.04p 32.00p 32.75p 14351
05/06/2014 32.75p 33.42p 32.00p 32.75p 25060
04/06/2014 32.75p 33.50p 32.75p 32.75p 83000
03/06/2014 32.75p 33.04p 32.75p 32.75p 27200
02/06/2014 33.00p 34.09p 32.00p 33.00p 1403619
30/05/2014 32.75p 33.50p 32.00p 32.75p 1000846
29/05/2014 32.75p 32.75p 32.50p 32.75p 430000
28/05/2014 33.00p 33.00p 32.00p 32.75p 193947
27/05/2014 32.75p 33.50p 32.00p 33.00p 520454
23/05/2014 32.75p 33.25p 32.00p 32.75p 660856
22/05/2014 31.75p 31.75p 31.00p 31.75p 0
21/05/2014 31.75p 31.75p 31.00p 31.75p 50000
20/05/2014 32.12p 32.12p 30.50p 31.75p 171985
19/05/2014 32.12p 32.50p 31.50p 32.12p 0
16/05/2014 32.50p 32.50p 31.50p 32.12p 123149
15/05/2014 32.50p 32.50p 31.00p 31.00p 559413
14/05/2014 32.50p 32.50p 31.50p 32.50p 9987
13/05/2014 32.50p 32.50p 31.50p 32.50p 481761
12/05/2014 32.50p 33.00p 32.00p 32.00p 411676
09/05/2014 32.50p 32.50p 32.00p 32.50p 385
08/05/2014 32.50p 32.50p 32.50p 32.50p 428385
07/05/2014 32.50p 32.50p 32.50p 32.50p 120000
06/05/2014 32.50p 33.27p 32.00p 32.50p 564300
02/05/2014 32.50p 33.00p 32.15p 32.50p 822697
01/05/2014 32.25p 33.25p 32.25p 32.50p 35367
30/04/2014 32.00p 33.00p 32.00p 32.75p 350183
29/04/2014 32.00p 32.75p 31.00p 32.75p 223167
28/04/2014 32.00p 33.00p 32.00p 32.00p 11500
25/04/2014 32.00p 33.00p 31.00p 32.00p 64859
24/04/2014 32.00p 33.00p 31.00p 32.00p 3236753
23/04/2014 32.00p 32.00p 31.00p 32.00p 129008
22/04/2014 32.00p 33.00p 31.00p 32.50p 299305
17/04/2014 32.00p 33.00p 32.00p 32.50p 363840
16/04/2014 32.00p 32.60p 32.00p 32.00p 2200
15/04/2014 32.00p 33.00p 32.00p 32.00p 0
14/04/2014 32.00p 33.00p 32.00p 32.00p 135606
11/04/2014 32.00p 32.00p 30.50p 32.00p 529855
10/04/2014 32.00p 32.00p 31.00p 32.00p 46991
09/04/2014 32.00p 35.00p 31.75p 32.00p 705270
08/04/2014 32.00p 32.00p 31.00p 32.00p 285904
07/04/2014 32.75p 32.75p 31.25p 32.00p 197226
04/04/2014 32.75p 32.75p 32.00p 32.75p 505000
03/04/2014 32.75p 32.75p 32.00p 32.75p 175000
02/04/2014 32.75p 32.75p 32.00p 32.75p 37500
01/04/2014 33.00p 33.50p 32.00p 32.75p 256300
31/03/2014 33.00p 33.00p 33.00p 33.00p 72424
28/03/2014 32.25p 33.50p 31.00p 33.00p 120395
27/03/2014 33.25p 33.25p 32.50p 33.00p 1022886
26/03/2014 33.25p 33.25p 32.40p 33.25p 144250
25/03/2014 33.25p 33.50p 32.50p 33.25p 423238
24/03/2014 32.50p 33.25p 32.50p 33.00p 63177
21/03/2014 32.50p 33.00p 32.10p 32.50p 3225306
20/03/2014 32.00p 33.00p 32.00p 32.50p 581296
19/03/2014 32.00p 32.55p 31.00p 32.00p 1611111
18/03/2014 32.00p 32.45p 31.42p 32.00p 208014
17/03/2014 32.00p 32.00p 31.42p 32.00p 67964
14/03/2014 31.75p 32.25p 31.31p 32.00p 147156
13/03/2014 31.75p 32.00p 31.00p 31.75p 96498
12/03/2014 31.50p 32.50p 31.50p 31.75p 118600
11/03/2014 31.50p 31.50p 31.10p 31.50p 305725
10/03/2014 31.50p 31.90p 31.10p 31.50p 51613
07/03/2014 30.50p 31.50p 30.50p 31.25p 227258
06/03/2014 30.50p 31.25p 30.00p 31.00p 195366
05/03/2014 30.00p 30.50p 29.42p 30.50p 143842
04/03/2014 30.00p 31.00p 29.00p 30.00p 822752
03/03/2014 30.00p 30.00p 29.00p 29.00p 225000
28/02/2014 30.00p 30.00p 29.00p 30.00p 161428
27/02/2014 30.00p 30.00p 29.00p 30.00p 25000
26/02/2014 30.00p 30.36p 30.00p 30.00p 118750
25/02/2014 29.50p 31.00p 29.50p 30.00p 162659
24/02/2014 29.50p 29.75p 29.21p 29.50p 1016567
21/02/2014 29.50p 30.00p 29.50p 29.50p 330168
20/02/2014 29.50p 29.50p 29.25p 29.50p 235000
19/02/2014 29.50p 29.50p 29.50p 29.50p 200000
18/02/2014 29.50p 29.75p 29.50p 29.75p 516180
17/02/2014 29.50p 30.00p 29.10p 29.50p 159127
14/02/2014 29.00p 29.50p 29.00p 29.50p 631011
13/02/2014 29.00p 29.50p 28.35p 29.00p 1025548
12/02/2014 29.00p 29.50p 28.00p 29.00p 206308
11/02/2014 28.50p 30.00p 28.50p 28.75p 912170
10/02/2014 28.25p 29.00p 28.25p 29.00p 2234729
07/02/2014 28.50p 29.00p 28.25p 28.25p 100800
06/02/2014 28.50p 29.00p 28.25p 29.00p 205654
05/02/2014 28.50p 28.50p 28.25p 28.25p 252000
04/02/2014 28.50p 28.50p 28.00p 28.50p 0
03/02/2014 28.50p 28.50p 28.00p 28.50p 4322863
31/01/2014 28.50p 29.00p 28.50p 28.50p 1236411
30/01/2014 28.50p 29.00p 28.50p 28.50p 3742100
29/01/2014 28.50p 28.50p 28.50p 28.50p 255517
28/01/2014 28.50p 29.31p 28.50p 28.50p 370300
27/01/2014 28.50p 29.00p 28.00p 28.50p 4956525
24/01/2014 28.50p 29.00p 28.30p 28.50p 6024341
23/01/2014 28.50p 28.80p 28.30p 28.50p 1567957
22/01/2014 28.50p 28.80p 28.50p 28.50p 465281
21/01/2014 28.50p 29.00p 28.26p 29.00p 2546226
20/01/2014 29.00p 29.50p 28.25p 28.50p 1233858
17/01/2014 29.00p 29.23p 28.25p 28.25p 1164968
16/01/2014 29.00p 29.24p 28.52p 29.00p 1389163
15/01/2014 29.00p 29.24p 28.50p 29.00p 32611
14/01/2014 29.00p 29.25p 28.50p 28.50p 3644233
13/01/2014 29.00p 29.50p 27.86p 29.00p 1540781
10/01/2014 29.00p 29.75p 29.00p 29.00p 2063224
09/01/2014 29.00p 30.00p 28.00p 29.00p 3493355
08/01/2014 29.00p 29.50p 28.00p 29.00p 1313353
07/01/2014 29.00p 30.00p 29.00p 29.00p 561102
06/01/2014 29.00p 30.02p 28.87p 29.00p 620000
03/01/2014 29.00p 30.00p 28.00p 29.00p 276826
02/01/2014 29.00p 29.50p 28.75p 29.00p 264963
31/12/2013 29.00p 29.00p 28.00p 28.75p 963872
30/12/2013 29.00p 29.65p 28.50p 29.00p 421507
27/12/2013 29.00p 29.80p 28.50p 29.00p 1016469
24/12/2013 29.00p 29.50p 29.00p 29.00p 100000
23/12/2013 28.50p 30.00p 28.50p 29.00p 125142
20/12/2013 28.25p 29.00p 28.00p 28.50p 6668883
19/12/2013 28.25p 28.25p 28.00p 28.00p 207327
18/12/2013 28.50p 29.00p 28.25p 28.25p 5592000
17/12/2013 29.00p 29.00p 28.00p 28.50p 2525000
16/12/2013 29.00p 29.00p 28.00p 28.00p 375000
13/12/2013 29.00p 29.03p 28.00p 29.00p 5611512
12/12/2013 29.00p 29.00p 27.99p 29.00p 1471800
11/12/2013 29.00p 30.00p 28.75p 29.00p 4245721
10/12/2013 29.00p 30.00p 29.00p 29.00p 97630
09/12/2013 29.00p 30.00p 28.50p 29.00p 10822015
06/12/2013 29.00p 29.35p 28.00p 29.00p 6486497
05/12/2013 25.75p 30.00p 25.75p 29.00p 5748056
04/12/2013 25.00p 26.50p 24.95p 25.75p 18684872
03/12/2013 24.75p 25.00p 24.42p 24.75p 19300
02/12/2013 24.50p 25.00p 24.00p 25.00p 297231
29/11/2013 24.75p 25.50p 24.75p 25.00p 1482000
28/11/2013 24.75p 25.25p 24.75p 24.75p 59400
27/11/2013 25.00p 25.50p 24.75p 24.75p 1636100
26/11/2013 25.00p 25.50p 25.00p 25.00p 107124
25/11/2013 25.00p 25.50p 25.00p 25.00p 278000
22/11/2013 25.25p 25.50p 25.00p 25.00p 75177
21/11/2013 25.00p 25.50p 24.75p 25.00p 45629
20/11/2013 25.00p 25.50p 25.00p 25.00p 34458
19/11/2013 25.00p 25.00p 24.50p 25.00p 0
18/11/2013 25.00p 25.00p 24.50p 24.50p 350000
15/11/2013 25.00p 25.50p 24.75p 25.00p 93000
14/11/2013 25.30p 25.50p 25.00p 25.00p 12000

*Close Price adjusted for both dividends and splits