Supermarket Income Reit (SUPR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supermarket Income Reit

Date Open High Low Close* Volume
01/10/2021 116.75p 117.00p 116.00p 116.50p 895935
30/09/2021 117.25p 120.50p 116.00p 116.50p 1423783
29/09/2021 120.25p 121.50p 120.00p 120.00p 2071666
28/09/2021 120.25p 121.00p 119.50p 120.25p 3329470
27/09/2021 119.75p 120.50p 119.50p 120.50p 3249182
24/09/2021 119.75p 120.50p 119.50p 119.75p 1094799
23/09/2021 119.25p 120.00p 119.09p 119.75p 1866512
22/09/2021 119.50p 120.00p 118.50p 118.50p 1024528
21/09/2021 120.00p 120.00p 117.00p 117.00p 718003
20/09/2021 121.00p 121.24p 119.50p 120.00p 1565487
17/09/2021 119.75p 122.50p 119.50p 121.00p 965364
16/09/2021 119.50p 120.00p 119.00p 120.00p 606989
15/09/2021 119.50p 120.00p 119.00p 119.50p 513227
14/09/2021 118.75p 119.50p 118.50p 119.00p 469352
13/09/2021 118.25p 119.00p 118.00p 118.75p 1095731
10/09/2021 117.75p 118.50p 117.50p 118.00p 6712066
09/09/2021 117.75p 118.00p 117.00p 117.50p 950398
08/09/2021 117.75p 117.75p 117.50p 117.50p 589926
07/09/2021 118.25p 118.50p 117.50p 117.75p 911761
06/09/2021 118.50p 118.75p 118.00p 118.00p 2856331
03/09/2021 119.50p 119.69p 118.18p 118.50p 997840
02/09/2021 120.25p 120.50p 119.24p 119.50p 728327
01/09/2021 120.75p 121.00p 119.50p 119.50p 891686
31/08/2021 121.25p 121.50p 120.50p 120.50p 694611
27/08/2021 121.25p 121.50p 121.00p 121.00p 651794
26/08/2021 121.50p 121.90p 121.00p 121.00p 948673
25/08/2021 122.25p 122.50p 121.00p 121.50p 1166875
24/08/2021 121.75p 122.50p 121.50p 122.00p 2232199
23/08/2021 121.75p 122.25p 121.50p 122.00p 4637822
20/08/2021 122.25p 122.50p 121.50p 122.00p 528779
19/08/2021 122.50p 122.50p 122.00p 122.25p 585867
18/08/2021 122.50p 122.65p 121.00p 122.00p 727323
17/08/2021 122.50p 123.00p 122.50p 122.50p 621402
16/08/2021 122.50p 122.90p 122.00p 122.50p 856658
13/08/2021 122.50p 122.90p 122.00p 122.00p 482162
12/08/2021 122.25p 123.43p 122.25p 122.50p 679375
11/08/2021 121.50p 122.50p 121.50p 122.25p 910928
10/08/2021 121.50p 125.00p 121.00p 125.00p 492757
09/08/2021 121.25p 122.00p 121.00p 121.00p 503750
06/08/2021 120.75p 121.50p 120.50p 121.50p 393431
05/08/2021 120.50p 121.00p 120.50p 120.75p 365970
04/08/2021 120.50p 121.00p 120.50p 121.00p 2692205
03/08/2021 120.50p 121.00p 120.50p 121.00p 884403
02/08/2021 120.50p 121.00p 120.00p 120.00p 332895
30/07/2021 120.25p 120.50p 120.00p 120.00p 568963
29/07/2021 120.25p 120.50p 120.25p 120.50p 1294721
28/07/2021 120.00p 120.75p 119.50p 120.25p 2986101
27/07/2021 119.25p 121.00p 119.00p 120.50p 3449274
26/07/2021 117.75p 119.45p 117.50p 119.00p 587120
23/07/2021 117.25p 118.00p 117.00p 117.75p 931634
22/07/2021 117.25p 118.00p 117.00p 117.25p 648545
21/07/2021 117.00p 117.50p 117.00p 117.25p 317197
20/07/2021 117.00p 117.50p 116.50p 117.50p 2238968
19/07/2021 117.00p 117.85p 116.50p 116.50p 862055
16/07/2021 117.00p 117.50p 116.50p 116.50p 1539497
15/07/2021 117.50p 119.00p 116.50p 117.00p 417504
14/07/2021 118.50p 119.00p 118.20p 118.50p 768309
13/07/2021 118.50p 119.00p 118.25p 118.50p 825759
12/07/2021 118.25p 119.00p 118.00p 118.50p 2372916
09/07/2021 118.25p 118.50p 118.25p 118.50p 603102
08/07/2021 118.25p 118.50p 118.00p 118.00p 1014341
07/07/2021 118.25p 118.50p 117.90p 118.25p 403422
06/07/2021 118.25p 118.50p 118.00p 118.50p 977452
05/07/2021 118.00p 118.50p 117.25p 118.50p 2113002
02/07/2021 118.00p 118.00p 117.50p 118.00p 748881
01/07/2021 117.50p 118.50p 117.00p 118.00p 950793
30/06/2021 117.50p 118.00p 117.00p 117.50p 439610
29/06/2021 117.50p 118.00p 117.00p 117.50p 1335854
28/06/2021 118.00p 118.00p 117.00p 117.50p 502228
25/06/2021 118.25p 118.50p 117.50p 118.00p 533845
24/06/2021 118.50p 118.50p 118.00p 118.25p 629760
23/06/2021 118.50p 119.00p 118.00p 118.50p 1936114
22/06/2021 118.50p 119.00p 118.00p 118.50p 993249
21/06/2021 118.50p 120.00p 118.00p 118.00p 879608
18/06/2021 118.50p 123.50p 118.25p 123.50p 1145152
17/06/2021 118.50p 119.00p 118.00p 118.00p 1000052
16/06/2021 118.50p 119.00p 118.00p 118.50p 3270366
15/06/2021 117.25p 119.00p 117.00p 118.50p 1775646
14/06/2021 117.25p 118.00p 117.00p 118.00p 3758738
11/06/2021 116.50p 117.50p 116.50p 117.25p 5124719
10/06/2021 116.75p 117.00p 116.50p 117.00p 1308015
09/06/2021 116.50p 117.00p 116.25p 116.75p 1095867
08/06/2021 116.50p 117.00p 116.13p 116.50p 1211686
07/06/2021 116.25p 117.00p 116.00p 117.00p 817347
04/06/2021 115.75p 116.50p 115.50p 116.00p 632737
03/06/2021 115.50p 116.00p 115.50p 115.75p 1254195
02/06/2021 114.75p 116.00p 114.50p 115.50p 2253208
01/06/2021 114.75p 115.00p 114.50p 114.75p 1001924
31/05/2021 114.25p 115.00p 114.00p 114.50p 2081892
28/05/2021 114.25p 115.00p 114.00p 114.50p 2081892
27/05/2021 114.25p 114.50p 114.25p 114.50p 857085
26/05/2021 114.25p 114.50p 114.00p 114.50p 1350423
25/05/2021 114.25p 114.50p 114.00p 114.50p 1522444
24/05/2021 114.25p 114.50p 114.03p 114.25p 748804
21/05/2021 114.25p 115.00p 114.25p 114.50p 2352730
20/05/2021 114.25p 114.50p 114.00p 114.50p 1182025
19/05/2021 114.25p 114.50p 114.00p 114.00p 636869
18/05/2021 114.25p 114.50p 114.00p 114.50p 1644429
17/05/2021 114.25p 114.50p 114.00p 114.25p 1017755
14/05/2021 114.25p 114.50p 114.25p 114.50p 688946
13/05/2021 114.25p 115.00p 114.20p 114.00p 2747481
12/05/2021 113.75p 114.50p 113.50p 114.00p 1684472
11/05/2021 113.50p 114.00p 113.50p 113.75p 1379317
10/05/2021 113.75p 114.00p 113.50p 114.00p 1792846
07/05/2021 113.75p 114.10p 113.51p 113.75p 1290260
06/05/2021 113.75p 114.00p 113.50p 114.00p 3748233
05/05/2021 113.50p 114.00p 113.50p 113.75p 980556
04/05/2021 113.00p 114.00p 112.50p 114.00p 1562617
03/05/2021 113.00p 114.97p 112.50p 113.50p 1057317
30/04/2021 113.00p 114.96p 112.50p 113.50p 1057317
29/04/2021 113.00p 113.50p 112.44p 112.50p 3020944
28/04/2021 113.50p 113.50p 112.50p 112.50p 2057349
27/04/2021 114.00p 114.00p 113.00p 113.00p 1795920
26/04/2021 114.25p 114.50p 113.50p 114.00p 1479371
23/04/2021 113.75p 114.50p 113.50p 114.00p 2406763
22/04/2021 112.50p 114.00p 112.50p 113.75p 890093
21/04/2021 112.00p 113.00p 112.00p 112.50p 1717880
20/04/2021 111.50p 112.50p 111.00p 112.00p 1629746
19/04/2021 111.50p 112.00p 111.00p 112.00p 1936852
16/04/2021 111.75p 113.36p 111.02p 111.50p 1240400
15/04/2021 112.00p 112.00p 111.25p 111.50p 2017715
14/04/2021 112.25p 114.50p 112.25p 113.00p 1698705
13/04/2021 112.25p 112.50p 112.00p 112.25p 1284941
12/04/2021 112.00p 112.50p 111.81p 112.50p 1942390
09/04/2021 110.75p 112.50p 110.75p 112.00p 3352700
08/04/2021 110.25p 111.00p 110.25p 110.75p 2612608
07/04/2021 109.25p 110.50p 109.00p 110.50p 2042953
06/04/2021 109.00p 110.25p 108.50p 109.50p 2681918
02/04/2021 108.75p 109.50p 108.50p 109.00p 1675797
01/04/2021 108.75p 109.50p 108.50p 109.00p 1675797
31/03/2021 108.50p 109.00p 108.00p 108.50p 2532715
30/03/2021 108.25p 109.00p 108.20p 108.50p 1287713
29/03/2021 108.25p 108.50p 108.00p 108.50p 1919542
26/03/2021 107.75p 108.50p 107.70p 108.00p 3025329
25/03/2021 107.25p 108.00p 107.25p 107.50p 1398151
24/03/2021 107.25p 107.50p 107.00p 107.00p 2253578
23/03/2021 106.75p 107.35p 106.50p 107.00p 1156044
22/03/2021 106.75p 107.00p 106.50p 106.50p 2838487
19/03/2021 107.25p 107.50p 106.50p 106.50p 5443145
18/03/2021 107.75p 108.00p 107.00p 107.00p 1514709
17/03/2021 108.00p 108.50p 107.50p 107.50p 751475
16/03/2021 108.25p 108.50p 107.51p 108.00p 1386173
15/03/2021 108.25p 108.50p 108.00p 108.25p 2408506
12/03/2021 108.25p 108.50p 108.00p 108.50p 970580
11/03/2021 108.25p 110.00p 108.00p 108.50p 2233038
10/03/2021 107.50p 108.50p 107.26p 108.00p 2937786
09/03/2021 107.75p 108.00p 107.26p 108.00p 869857
08/03/2021 107.75p 108.00p 107.50p 107.50p 1057478
05/03/2021 107.50p 108.00p 107.20p 107.50p 3966613
04/03/2021 108.25p 108.25p 107.00p 107.00p 1095270
03/03/2021 109.75p 110.00p 109.31p 109.50p 1149718
02/03/2021 109.75p 110.00p 109.50p 109.50p 643452
01/03/2021 109.50p 109.89p 109.26p 109.50p 459178
26/02/2021 109.50p 110.00p 109.00p 109.50p 627508
25/02/2021 109.25p 109.53p 109.25p 109.50p 1296249
24/02/2021 109.25p 109.50p 109.25p 109.50p 1287128
23/02/2021 109.25p 109.50p 109.00p 109.50p 961531
22/02/2021 109.25p 109.50p 109.00p 109.00p 579315
19/02/2021 109.25p 109.50p 109.00p 109.00p 1719090
18/02/2021 108.75p 109.50p 108.75p 109.25p 3193783
17/02/2021 109.00p 109.50p 108.50p 109.00p 3866825
16/02/2021 108.75p 109.00p 108.50p 108.50p 2997851
15/02/2021 108.75p 109.00p 108.50p 109.00p 1294436
12/02/2021 108.75p 109.00p 108.60p 109.00p 1152403
11/02/2021 109.25p 109.31p 108.50p 109.00p 947999
10/02/2021 108.75p 109.50p 108.75p 109.00p 2318988
09/02/2021 108.25p 109.00p 108.00p 108.50p 1315690
08/02/2021 108.25p 109.00p 108.25p 109.00p 597270
05/02/2021 107.75p 108.50p 107.50p 108.50p 1816035
04/02/2021 107.75p 108.00p 107.50p 107.75p 1600508
03/02/2021 107.25p 107.75p 107.25p 107.75p 326270
02/02/2021 107.25p 107.50p 107.00p 107.50p 322764
01/02/2021 107.25p 107.50p 107.18p 107.50p 2968813
29/01/2021 107.25p 107.50p 107.00p 107.00p 805763
28/01/2021 106.75p 107.50p 106.50p 107.50p 1714601
27/01/2021 106.75p 107.00p 106.50p 107.00p 1243707
26/01/2021 106.75p 107.00p 106.50p 107.00p 3380941
25/01/2021 106.75p 107.00p 106.50p 107.00p 3247593
22/01/2021 106.50p 107.00p 106.46p 106.50p 1970065
21/01/2021 106.50p 106.60p 106.00p 106.50p 4201691
20/01/2021 107.75p 108.00p 107.50p 108.00p 3163438
19/01/2021 107.75p 108.00p 107.50p 107.75p 891727
18/01/2021 107.75p 108.00p 107.50p 108.00p 691826
15/01/2021 107.50p 108.00p 107.00p 107.50p 763931
14/01/2021 107.75p 108.00p 107.10p 107.50p 526631
13/01/2021 107.75p 108.00p 107.50p 107.75p 1018014
12/01/2021 107.75p 108.00p 107.00p 107.00p 1682494
11/01/2021 107.75p 108.00p 107.72p 108.00p 1091275
08/01/2021 107.75p 108.00p 107.75p 108.00p 797596
07/01/2021 107.75p 108.50p 107.50p 107.75p 1615814
06/01/2021 107.25p 108.50p 107.00p 108.50p 953270
05/01/2021 106.75p 107.50p 106.75p 107.50p 2534002
04/01/2021 106.50p 107.00p 106.00p 106.75p 892571
01/01/2021 106.50p 107.00p 106.50p 106.50p 134908
31/12/2020 106.50p 107.00p 106.50p 106.50p 134908
30/12/2020 106.50p 107.00p 106.50p 106.50p 499170
29/12/2020 106.00p 107.00p 106.00p 106.50p 282893
28/12/2020 106.00p 106.50p 105.94p 106.00p 135499
25/12/2020 106.00p 106.50p 105.94p 106.00p 135499
24/12/2020 106.00p 106.50p 105.94p 106.00p 435499

*Close Price adjusted for both dividends and splits