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
30/06/2020 72.00p 76.60p 72.00p 76.20p 675834
29/06/2020 75.10p 76.10p 73.48p 74.30p 560772
26/06/2020 76.00p 76.00p 73.10p 76.00p 876443
25/06/2020 73.40p 74.40p 71.80p 73.10p 519056
24/06/2020 74.90p 75.30p 73.40p 74.10p 580314
23/06/2020 77.20p 77.20p 74.70p 75.90p 839402
22/06/2020 76.50p 76.50p 74.00p 75.00p 903262
19/06/2020 76.70p 77.20p 75.50p 77.20p 5215966
18/06/2020 77.40p 77.50p 75.70p 76.30p 1273954
17/06/2020 74.20p 77.50p 74.20p 77.50p 1898202
16/06/2020 77.00p 78.80p 74.70p 77.00p 1501828
15/06/2020 76.00p 76.60p 72.00p 75.00p 1217444
12/06/2020 70.80p 75.70p 70.80p 74.90p 2334775
11/06/2020 75.30p 76.90p 72.90p 74.50p 1344566
10/06/2020 74.50p 77.20p 74.50p 77.20p 899007
09/06/2020 75.00p 76.70p 71.13p 75.70p 1695246
08/06/2020 78.50p 80.00p 75.50p 76.60p 1549335
05/06/2020 80.80p 80.80p 77.20p 79.20p 939130
04/06/2020 79.00p 80.11p 77.90p 78.20p 3002736
03/06/2020 80.00p 80.60p 76.60p 79.60p 1353083
02/06/2020 80.10p 80.10p 76.09p 78.20p 1135787
01/06/2020 77.00p 80.00p 76.70p 78.50p 1453989
29/05/2020 73.30p 79.40p 73.30p 79.40p 3077966
28/05/2020 77.70p 77.70p 75.00p 77.10p 957637
27/05/2020 75.00p 77.30p 74.00p 77.30p 715376
26/05/2020 72.40p 75.00p 71.40p 75.00p 1546003
25/05/2020 69.50p 71.60p 67.10p 70.60p 643288
22/05/2020 69.50p 71.60p 67.10p 70.60p 643288
21/05/2020 68.20p 72.90p 68.20p 72.10p 394755
20/05/2020 69.90p 71.00p 67.49p 70.60p 3316636
19/05/2020 69.20p 72.40p 68.60p 71.50p 3294366
18/05/2020 70.30p 72.23p 69.50p 70.10p 2073767
15/05/2020 69.20p 71.39p 68.20p 70.10p 2180509
14/05/2020 65.70p 69.40p 64.40p 68.50p 2631946
13/05/2020 65.00p 67.10p 64.00p 65.20p 1490686
12/05/2020 66.80p 69.43p 65.71p 67.90p 591645
11/05/2020 68.70p 68.80p 66.30p 67.80p 1294750
08/05/2020 65.70p 68.00p 65.70p 66.10p 982680
07/05/2020 65.70p 68.00p 65.70p 66.10p 982680
06/05/2020 66.10p 67.90p 65.10p 65.40p 1892764
05/05/2020 69.10p 69.10p 65.80p 65.80p 1024893
04/05/2020 65.60p 68.90p 65.50p 67.80p 814131
01/05/2020 66.60p 68.60p 64.10p 68.00p 556406
30/04/2020 71.50p 72.00p 68.50p 70.50p 1271827
29/04/2020 69.30p 71.00p 68.90p 71.00p 2794418
28/04/2020 69.90p 69.90p 67.00p 69.00p 838029
27/04/2020 70.00p 72.70p 68.60p 70.20p 578962
24/04/2020 66.80p 69.50p 65.84p 67.00p 1649522
23/04/2020 69.10p 69.10p 66.60p 66.70p 1883722
22/04/2020 66.20p 71.60p 65.87p 68.80p 1164931
21/04/2020 68.70p 69.74p 65.80p 68.80p 1360779
20/04/2020 70.60p 70.60p 64.98p 69.90p 1006975
17/04/2020 69.20p 69.20p 64.30p 67.40p 1230750
16/04/2020 70.00p 70.00p 65.50p 65.80p 2146519
15/04/2020 71.00p 71.00p 67.50p 68.10p 3515061
14/04/2020 69.70p 73.00p 67.30p 70.70p 1082406
09/04/2020 69.00p 70.10p 66.60p 69.00p 2397905
08/04/2020 62.30p 69.00p 61.66p 66.00p 1178172
07/04/2020 64.50p 66.82p 62.40p 63.50p 1182808
06/04/2020 65.00p 65.00p 60.20p 63.90p 830346
03/04/2020 64.90p 65.00p 59.94p 60.90p 2252786
02/04/2020 61.90p 64.80p 61.20p 63.80p 791351
01/04/2020 62.80p 64.20p 59.20p 62.00p 2816230
31/03/2020 59.40p 66.60p 59.30p 65.90p 2629818
30/03/2020 62.90p 62.90p 54.93p 58.40p 1348689
27/03/2020 67.00p 67.00p 59.44p 61.40p 1646082
26/03/2020 65.00p 68.90p 61.20p 66.80p 2276206
25/03/2020 59.60p 69.00p 56.00p 69.00p 2720480
24/03/2020 49.00p 60.00p 45.30p 60.00p 3073115
23/03/2020 56.20p 57.80p 44.35p 48.60p 2835451
20/03/2020 60.50p 60.50p 57.00p 57.00p 31604852
19/03/2020 60.40p 60.40p 53.40p 59.40p 5325275
18/03/2020 58.00p 60.40p 56.50p 59.10p 5869160
17/03/2020 59.50p 59.70p 55.70p 58.60p 2420295
16/03/2020 66.20p 67.30p 55.10p 56.60p 3064188
13/03/2020 71.30p 71.30p 67.00p 69.00p 2416879
12/03/2020 75.70p 75.70p 66.30p 70.90p 2099826
11/03/2020 77.00p 79.40p 74.60p 75.50p 2494850
10/03/2020 79.00p 80.90p 77.00p 77.00p 3226553
09/03/2020 78.70p 80.10p 75.00p 78.90p 2143916
06/03/2020 83.60p 83.60p 80.10p 81.60p 1700519
05/03/2020 85.60p 85.60p 80.70p 83.90p 1466486
04/03/2020 85.50p 85.60p 82.40p 84.30p 2557808
03/03/2020 80.80p 85.40p 80.80p 85.00p 2835923
02/03/2020 81.70p 81.70p 78.00p 80.10p 1896367
28/02/2020 85.40p 85.50p 79.20p 80.60p 9085004
27/02/2020 90.20p 90.30p 85.50p 86.30p 8119018
26/02/2020 93.10p 93.10p 90.60p 90.90p 2749433
25/02/2020 90.00p 93.50p 90.00p 92.50p 1487773
24/02/2020 92.00p 93.40p 91.70p 93.40p 1586803
21/02/2020 91.90p 93.40p 91.20p 93.00p 1466639
20/02/2020 93.20p 93.20p 91.60p 92.80p 3663729
19/02/2020 92.30p 92.90p 90.42p 92.10p 3162598
18/02/2020 92.90p 93.40p 91.90p 92.50p 800724
17/02/2020 92.80p 93.50p 92.01p 93.40p 708949
14/02/2020 93.10p 93.30p 92.10p 93.10p 1435680
13/02/2020 91.70p 92.55p 91.40p 92.30p 912472
12/02/2020 92.30p 92.90p 90.40p 91.50p 863980
11/02/2020 91.00p 92.82p 90.90p 91.00p 1472104
10/02/2020 91.30p 91.40p 90.30p 90.90p 2127124
07/02/2020 92.60p 92.60p 91.30p 91.30p 3387656
06/02/2020 93.00p 93.10p 91.80p 92.80p 457239
05/02/2020 90.90p 92.62p 90.90p 92.50p 577381
04/02/2020 90.10p 91.70p 89.60p 91.70p 496515
03/02/2020 91.00p 91.00p 89.30p 90.10p 907198
31/01/2020 91.30p 91.30p 89.60p 90.40p 785435
30/01/2020 90.50p 91.30p 89.00p 90.60p 909466
29/01/2020 89.00p 91.20p 89.00p 91.00p 742677
28/01/2020 90.90p 91.30p 87.58p 91.30p 682179
27/01/2020 89.60p 90.00p 88.70p 89.00p 926883
24/01/2020 89.90p 90.80p 89.40p 89.80p 718578
23/01/2020 90.40p 90.40p 88.50p 89.40p 730841
22/01/2020 88.30p 89.60p 88.30p 89.50p 1688592
21/01/2020 90.40p 90.40p 87.20p 89.20p 1693911
20/01/2020 90.40p 90.40p 88.40p 89.90p 4659153
17/01/2020 90.40p 90.40p 88.30p 89.40p 15091324
16/01/2020 89.00p 89.88p 88.40p 89.80p 5805618
15/01/2020 88.50p 90.20p 87.20p 89.90p 3154864
14/01/2020 87.20p 88.90p 87.18p 88.50p 3410443
13/01/2020 87.50p 87.64p 86.30p 87.00p 752862
10/01/2020 88.60p 88.60p 86.90p 87.40p 1184541
09/01/2020 86.90p 87.20p 86.20p 87.20p 993263
08/01/2020 89.90p 89.90p 86.00p 86.50p 2925006
07/01/2020 91.30p 91.54p 89.60p 90.00p 5147205
06/01/2020 89.60p 92.50p 88.23p 90.90p 2457633
03/01/2020 89.60p 90.20p 88.30p 90.20p 2334347
02/01/2020 87.50p 89.70p 87.50p 89.50p 1492416
31/12/2019 88.50p 88.50p 86.10p 88.50p 938448
30/12/2019 86.50p 87.80p 85.90p 86.60p 821008
27/12/2019 86.50p 88.60p 84.10p 87.70p 1534783
24/12/2019 86.30p 86.30p 85.00p 86.20p 439221
23/12/2019 85.10p 86.20p 84.90p 85.50p 960405
20/12/2019 84.60p 85.10p 83.50p 85.10p 2071980
19/12/2019 82.20p 84.50p 82.20p 84.50p 2408966
18/12/2019 83.50p 84.80p 82.50p 84.50p 5289035
17/12/2019 85.00p 85.00p 82.80p 83.20p 1558019
16/12/2019 82.00p 84.20p 81.30p 83.50p 3145607
13/12/2019 83.70p 84.80p 81.40p 82.00p 3764191
12/12/2019 81.50p 82.90p 81.50p 81.70p 636666
11/12/2019 82.70p 83.00p 81.10p 81.70p 848960
10/12/2019 83.50p 83.50p 82.20p 82.30p 785041
09/12/2019 84.80p 84.80p 82.81p 83.50p 1311512
06/12/2019 81.10p 84.80p 81.10p 84.80p 1714191
05/12/2019 82.60p 82.60p 80.80p 82.00p 1766727
04/12/2019 79.00p 81.50p 79.00p 81.50p 1656880
03/12/2019 80.80p 81.80p 80.80p 81.50p 1141776
02/12/2019 80.90p 81.58p 80.00p 80.80p 601663
29/11/2019 82.00p 82.00p 79.07p 81.00p 1058735
28/11/2019 80.30p 82.40p 80.30p 81.00p 1077840
27/11/2019 79.20p 82.60p 79.10p 81.90p 1894521
26/11/2019 78.10p 79.05p 76.40p 79.00p 4009555
25/11/2019 75.00p 78.71p 75.00p 78.70p 2090633
22/11/2019 74.70p 76.60p 73.90p 76.30p 882245
21/11/2019 73.40p 75.90p 73.40p 75.70p 834850
20/11/2019 74.10p 75.60p 74.10p 75.30p 901196
19/11/2019 75.00p 76.00p 74.57p 75.00p 1165324
18/11/2019 75.00p 75.00p 73.30p 74.30p 5524886
15/11/2019 74.00p 75.80p 73.76p 74.90p 3474835
14/11/2019 73.70p 74.50p 73.30p 74.00p 559432
13/11/2019 74.00p 74.49p 72.80p 73.40p 881709
12/11/2019 73.20p 75.00p 73.20p 74.40p 379893
11/11/2019 74.10p 75.20p 72.10p 74.80p 869928
08/11/2019 73.90p 75.20p 73.00p 74.60p 349055
07/11/2019 74.00p 74.80p 73.30p 74.60p 1003192
06/11/2019 74.40p 75.50p 73.40p 75.00p 867169
05/11/2019 76.00p 76.00p 74.00p 75.20p 621712
04/11/2019 74.00p 75.00p 73.89p 75.00p 549702
01/11/2019 76.00p 76.00p 72.60p 73.90p 668422
31/10/2019 73.50p 74.20p 72.80p 73.50p 2285758
30/10/2019 74.60p 75.00p 73.30p 73.80p 1247934
29/10/2019 75.00p 75.00p 73.50p 75.00p 277824
28/10/2019 75.50p 75.50p 73.10p 74.60p 505127
25/10/2019 74.80p 75.50p 74.60p 75.30p 746435
24/10/2019 74.90p 75.00p 73.30p 75.00p 602535
23/10/2019 74.80p 75.00p 73.90p 75.00p 1186467
22/10/2019 73.40p 75.50p 73.10p 75.00p 1192903
21/10/2019 72.00p 73.50p 72.00p 73.40p 2151458
18/10/2019 73.40p 74.24p 72.90p 73.60p 895594
17/10/2019 73.00p 75.00p 73.00p 73.90p 1290904
16/10/2019 75.00p 75.00p 72.20p 74.30p 1278590
15/10/2019 75.30p 76.80p 73.16p 74.00p 2092187
14/10/2019 75.30p 75.30p 73.90p 74.60p 674119
11/10/2019 74.90p 76.10p 73.60p 75.30p 2346130
10/10/2019 75.00p 75.00p 73.30p 74.10p 609793
09/10/2019 73.00p 73.60p 72.60p 73.60p 1663623
08/10/2019 74.20p 74.20p 72.40p 73.00p 687693
07/10/2019 76.80p 76.80p 73.50p 73.70p 600194
04/10/2019 74.00p 75.90p 73.90p 75.90p 787549
03/10/2019 73.10p 74.40p 72.70p 73.80p 1095201
02/10/2019 72.20p 74.00p 72.20p 73.50p 2471352
01/10/2019 75.90p 76.00p 72.20p 72.30p 927699
30/09/2019 74.00p 75.80p 74.00p 75.80p 1229889
27/09/2019 74.70p 75.20p 73.50p 75.20p 690348
26/09/2019 72.10p 74.00p 72.10p 73.20p 803398
25/09/2019 74.20p 74.30p 72.50p 72.70p 1387882
24/09/2019 74.80p 74.90p 73.89p 74.00p 889543
23/09/2019 73.00p 75.14p 73.00p 74.10p 864086
20/09/2019 74.00p 77.90p 73.00p 75.20p 19043252
19/09/2019 72.60p 74.00p 71.18p 73.40p 952298
18/09/2019 72.00p 72.50p 70.70p 72.00p 807261

*Close Price adjusted for both dividends and splits