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
16/04/2012 23.30p 23.50p 23.25p 23.50p 0
13/04/2012 23.30p 23.50p 23.25p 23.50p 500012
12/04/2012 24.19p 24.19p 23.15p 23.50p 35000
11/04/2012 23.00p 23.50p 23.00p 23.50p 100
10/04/2012 23.30p 23.50p 23.00p 23.50p 0
05/04/2012 23.30p 23.30p 23.00p 23.13p 35258
04/04/2012 23.00p 23.63p 23.00p 23.63p 85266
03/04/2012 23.24p 23.24p 23.13p 23.13p 0
02/04/2012 23.24p 23.24p 23.13p 23.13p 10115
30/03/2012 23.24p 23.24p 23.13p 23.13p 15418
29/03/2012 23.30p 23.44p 23.00p 23.13p 0
28/03/2012 23.30p 23.44p 23.00p 23.13p 132168
27/03/2012 24.00p 24.00p 23.25p 23.25p 60000
26/03/2012 23.00p 24.07p 23.00p 23.50p 25922
23/03/2012 23.30p 23.30p 23.13p 23.13p 100000
22/03/2012 23.80p 23.80p 23.63p 23.63p 22500
21/03/2012 23.00p 23.38p 23.00p 23.38p 0
20/03/2012 23.00p 23.38p 23.00p 23.38p 0
19/03/2012 23.00p 23.38p 23.00p 23.38p 2200
16/03/2012 23.11p 23.38p 23.11p 23.38p 2860
15/03/2012 22.00p 23.71p 22.00p 23.38p 682707
14/03/2012 23.80p 23.80p 23.11p 23.38p 0
13/03/2012 23.80p 23.80p 23.11p 23.38p 25000
12/03/2012 23.00p 23.86p 22.00p 23.38p 0
09/03/2012 23.00p 23.86p 22.00p 23.38p 0
08/03/2012 23.00p 23.86p 22.00p 23.38p 0
07/03/2012 23.00p 23.86p 22.00p 23.38p 0
06/03/2012 23.00p 23.86p 22.00p 23.38p 1435308
05/03/2012 23.80p 23.80p 23.38p 23.38p 2500
02/03/2012 23.50p 23.98p 23.38p 23.38p 0
01/03/2012 23.50p 23.98p 23.38p 23.38p 0
29/02/2012 23.50p 23.98p 23.50p 23.50p 35978
28/02/2012 23.98p 23.98p 23.75p 23.75p 2150
27/02/2012 23.50p 23.98p 23.50p 23.75p 0
24/02/2012 23.50p 23.98p 23.50p 23.75p 12150
23/02/2012 24.00p 24.00p 23.50p 23.63p 131476
22/02/2012 23.80p 23.88p 23.75p 23.75p 0
21/02/2012 23.80p 23.88p 23.75p 23.88p 35458
20/02/2012 23.50p 23.50p 23.50p 23.50p 0
17/02/2012 23.50p 23.50p 23.50p 23.50p 0
16/02/2012 23.50p 23.50p 23.50p 23.50p 800000
15/02/2012 22.72p 23.50p 22.72p 23.50p 0
14/02/2012 22.72p 23.25p 22.72p 23.25p 1639
13/02/2012 23.30p 23.50p 23.00p 23.38p 113323
10/02/2012 23.00p 23.46p 23.00p 23.13p 30000
09/02/2012 22.75p 22.96p 22.00p 22.62p 1267000
08/02/2012 22.30p 22.50p 21.69p 22.13p 178000
07/02/2012 22.00p 22.00p 21.38p 21.38p 15655343
06/02/2012 21.50p 21.50p 21.50p 21.50p 7500
03/02/2012 22.13p 22.13p 21.50p 21.50p 23000
02/02/2012 21.25p 21.38p 21.25p 21.38p 0
01/02/2012 21.25p 21.25p 21.25p 21.25p 0
31/01/2012 21.25p 21.25p 21.25p 21.25p 0
30/01/2012 21.25p 21.25p 21.25p 21.25p 140000
27/01/2012 21.61p 21.61p 21.13p 21.25p 0
26/01/2012 21.61p 21.61p 21.13p 21.25p 0
25/01/2012 21.61p 21.61p 21.13p 21.13p 17200
24/01/2012 20.50p 21.38p 20.50p 21.38p 20005
23/01/2012 21.50p 21.50p 20.50p 21.25p 40000
20/01/2012 21.80p 22.00p 21.75p 21.75p 400000
19/01/2012 22.00p 22.00p 21.25p 21.25p 10000
18/01/2012 21.01p 21.25p 21.01p 21.25p 714000
17/01/2012 20.50p 21.25p 20.50p 21.25p 20000
16/01/2012 20.50p 21.92p 20.50p 21.25p 17500
13/01/2012 20.50p 21.25p 20.50p 21.25p 0
12/01/2012 20.50p 21.25p 20.50p 21.25p 0
11/01/2012 20.50p 21.25p 20.50p 21.25p 0
10/01/2012 20.50p 21.25p 20.50p 21.25p 0
09/01/2012 20.50p 21.25p 20.50p 21.25p 0
06/01/2012 20.50p 21.25p 20.50p 21.25p 643
05/01/2012 20.50p 21.25p 20.50p 21.25p 0
04/01/2012 20.50p 21.25p 20.50p 21.25p 26037
03/01/2012 21.00p 21.50p 21.00p 21.25p 0
30/12/2011 21.00p 21.50p 21.00p 21.25p 0
29/12/2011 21.00p 21.50p 21.00p 21.50p 0
28/12/2011 21.00p 21.50p 21.00p 21.50p 50000
23/12/2011 21.00p 21.75p 20.50p 21.50p 0
22/12/2011 21.00p 21.75p 20.50p 21.50p 0
21/12/2011 21.00p 21.75p 20.50p 21.75p 0
20/12/2011 21.00p 21.50p 20.50p 21.50p 0
19/12/2011 21.00p 21.50p 20.50p 21.25p 0
16/12/2011 21.00p 21.50p 20.50p 21.50p 465000
15/12/2011 22.00p 22.00p 21.20p 21.75p 389418
14/12/2011 22.00p 22.00p 21.75p 21.75p 500000
13/12/2011 22.00p 22.00p 21.75p 21.75p 7500
12/12/2011 21.80p 21.80p 21.50p 21.63p 0
09/12/2011 21.80p 21.80p 21.50p 21.50p 0
08/12/2011 21.80p 21.80p 21.50p 21.63p 407200
07/12/2011 21.80p 21.80p 21.50p 21.50p 543884
06/12/2011 21.50p 22.00p 21.50p 21.88p 2251
05/12/2011 21.15p 21.63p 21.15p 21.63p 105000
02/12/2011 21.50p 22.30p 21.50p 21.75p 3758
01/12/2011 21.80p 22.13p 21.63p 21.63p 0
30/11/2011 21.80p 22.13p 21.75p 22.13p 18504
29/11/2011 21.80p 21.80p 21.50p 21.63p 20000
28/11/2011 22.00p 22.13p 22.00p 22.13p 1118
25/11/2011 21.80p 21.88p 21.80p 21.88p 0
24/11/2011 21.80p 21.88p 21.80p 21.88p 53868
23/11/2011 22.30p 23.25p 22.13p 22.13p 15903
22/11/2011 21.79p 21.88p 21.79p 21.88p 3000
21/11/2011 22.30p 22.50p 22.25p 22.50p 5557
18/11/2011 23.00p 23.75p 22.75p 22.75p 67705
17/11/2011 23.45p 23.50p 22.75p 22.75p 25000
16/11/2011 22.80p 23.13p 22.50p 23.13p 410000
15/11/2011 23.00p 23.50p 22.88p 22.88p 110000
14/11/2011 22.30p 23.00p 22.25p 22.63p 951962
11/11/2011 22.00p 22.25p 22.00p 22.13p 0
10/11/2011 22.00p 22.25p 22.00p 22.25p 75000
09/11/2011 22.50p 22.50p 22.25p 22.25p 45000
08/11/2011 23.00p 23.00p 23.00p 23.00p 8812
07/11/2011 23.50p 24.00p 23.00p 23.25p 0
04/11/2011 23.50p 24.00p 23.00p 23.00p 25500
03/11/2011 24.00p 24.00p 23.88p 23.88p 37300
02/11/2011 23.00p 23.38p 23.00p 23.38p 0
01/11/2011 23.00p 23.38p 23.00p 23.38p 10000
31/10/2011 24.00p 24.32p 23.00p 23.25p 1518186
28/10/2011 24.50p 25.50p 24.50p 24.50p 0
27/10/2011 24.50p 25.50p 24.50p 25.00p 157043
26/10/2011 25.00p 25.38p 25.00p 25.38p 0
25/10/2011 25.00p 25.38p 25.00p 25.38p 13660
24/10/2011 24.30p 25.25p 24.30p 25.25p 0
21/10/2011 24.30p 25.25p 24.30p 25.25p 0
20/10/2011 24.30p 25.25p 24.30p 25.25p 0
19/10/2011 24.30p 25.25p 24.30p 25.25p 0
18/10/2011 24.30p 25.25p 24.30p 25.25p 0
17/10/2011 24.30p 24.75p 24.30p 24.75p 6000
14/10/2011 23.00p 25.25p 23.00p 25.25p 0
13/10/2011 23.00p 25.13p 23.00p 24.75p 0
12/10/2011 23.00p 25.13p 23.00p 24.75p 0
11/10/2011 23.00p 25.13p 23.00p 24.63p 0
10/10/2011 23.00p 25.13p 23.00p 25.13p 262355
07/10/2011 22.50p 22.50p 21.50p 21.75p 342188
06/10/2011 22.75p 22.75p 22.63p 22.63p 0
05/10/2011 22.75p 22.75p 22.63p 22.63p 146000
04/10/2011 23.50p 23.50p 22.75p 22.75p 55000
03/10/2011 24.00p 24.00p 24.00p 24.00p 10000
30/09/2011 24.30p 24.30p 24.13p 24.13p 10000
29/09/2011 25.50p 25.75p 24.50p 25.13p 44682
28/09/2011 25.00p 25.25p 25.00p 25.25p 100000
27/09/2011 25.50p 25.80p 25.13p 25.13p 0
26/09/2011 25.50p 25.80p 25.13p 25.13p 0
23/09/2011 25.50p 25.80p 25.25p 25.25p 1050500
22/09/2011 26.00p 26.45p 25.30p 25.63p 0
21/09/2011 26.00p 26.45p 25.30p 25.37p 0
20/09/2011 26.00p 26.45p 25.30p 25.37p 241567
19/09/2011 26.00p 26.00p 26.00p 26.00p 40000
16/09/2011 26.69p 26.69p 26.38p 26.38p 141000
15/09/2011 26.00p 26.69p 26.00p 26.38p 38500
14/09/2011 26.50p 27.20p 26.25p 26.25p 96605
13/09/2011 26.46p 26.46p 26.25p 26.25p 20000
12/09/2011 28.80p 28.80p 26.00p 26.63p 20000
09/09/2011 29.00p 30.00p 27.50p 27.75p 222851
08/09/2011 29.00p 30.00p 28.00p 29.75p 993523
07/09/2011 29.00p 29.25p 29.00p 29.00p 69690
06/09/2011 30.00p 30.00p 29.50p 29.50p 0
05/09/2011 30.00p 30.00p 29.50p 29.50p 42289
02/09/2011 29.30p 29.50p 29.25p 29.50p 0
01/09/2011 29.30p 29.50p 29.25p 29.50p 10720
31/08/2011 29.64p 30.13p 29.60p 29.75p 0
30/08/2011 29.64p 30.13p 29.60p 29.88p 0
26/08/2011 29.64p 30.13p 29.60p 30.13p 20000
25/08/2011 30.00p 30.10p 29.88p 30.00p 0
24/08/2011 30.00p 30.10p 29.88p 29.88p 36000
23/08/2011 30.30p 30.30p 30.00p 30.25p 0
22/08/2011 30.30p 30.30p 30.00p 30.25p 0
19/08/2011 30.30p 30.30p 30.00p 30.00p 9952
18/08/2011 30.00p 30.50p 30.00p 30.50p 25000
17/08/2011 30.00p 30.50p 30.00p 30.50p 28353
16/08/2011 30.80p 30.80p 30.25p 30.25p 5000
15/08/2011 31.00p 31.00p 30.75p 30.75p 19630
12/08/2011 30.50p 31.00p 30.50p 31.00p 6039
11/08/2011 30.00p 30.80p 29.75p 30.75p 394954
10/08/2011 29.50p 31.00p 29.50p 30.75p 73911
09/08/2011 29.80p 30.00p 29.75p 30.00p 251044
08/08/2011 32.00p 32.00p 29.75p 29.75p 306783
05/08/2011 34.30p 34.75p 31.75p 31.88p 193146
04/08/2011 35.30p 35.30p 34.70p 34.75p 25444
03/08/2011 36.80p 36.80p 35.63p 35.63p 45200
02/08/2011 37.50p 37.50p 36.75p 36.75p 115000
01/08/2011 37.50p 37.50p 37.25p 37.25p 11506
29/07/2011 37.80p 37.80p 37.25p 37.25p 26598
28/07/2011 37.50p 38.55p 37.50p 38.25p 200586
27/07/2011 38.30p 38.30p 37.62p 37.62p 2536
26/07/2011 38.50p 38.63p 38.00p 38.50p 0
25/07/2011 38.50p 38.63p 38.00p 38.63p 0
22/07/2011 38.50p 38.63p 38.00p 38.63p 0
21/07/2011 38.50p 38.50p 38.00p 38.38p 8500
20/07/2011 38.63p 38.63p 38.13p 38.13p 20500
19/07/2011 38.75p 38.75p 38.13p 38.13p 21940
18/07/2011 38.25p 38.38p 38.25p 38.25p 0
15/07/2011 38.25p 38.38p 38.25p 38.38p 0
14/07/2011 38.00p 38.25p 38.00p 38.25p 0
13/07/2011 38.00p 38.13p 38.00p 38.13p 1000
12/07/2011 38.30p 38.30p 37.75p 37.75p 55320
11/07/2011 38.80p 38.88p 38.80p 38.88p 3250
08/07/2011 39.00p 40.00p 39.00p 39.75p 63559
07/07/2011 37.50p 38.50p 37.50p 37.87p 0
06/07/2011 37.50p 38.50p 37.50p 37.50p 60000
05/07/2011 38.00p 38.00p 37.50p 37.50p 96189
04/07/2011 38.50p 38.50p 37.75p 37.75p 228

*Close Price adjusted for both dividends and splits