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
22/12/2020 105.75p 106.50p 105.50p 106.00p 537521
21/12/2020 106.00p 106.50p 105.50p 105.75p 414580
18/12/2020 105.75p 106.33p 105.70p 106.00p 893722
17/12/2020 105.75p 106.00p 105.66p 106.00p 266818
16/12/2020 105.50p 106.00p 105.00p 105.75p 576389
15/12/2020 105.50p 106.00p 105.00p 105.50p 1131782
14/12/2020 105.50p 106.00p 105.05p 105.50p 585439
11/12/2020 106.00p 106.00p 105.00p 105.00p 301361
10/12/2020 106.25p 106.50p 105.50p 106.00p 359531
09/12/2020 106.50p 107.00p 106.01p 106.25p 922406
08/12/2020 107.00p 107.50p 106.50p 106.50p 274501
07/12/2020 107.00p 108.00p 106.50p 107.00p 204101
04/12/2020 107.00p 107.10p 106.50p 107.00p 955426
03/12/2020 107.00p 109.00p 106.50p 107.00p 725140
02/12/2020 107.00p 107.50p 106.74p 107.00p 1139536
01/12/2020 107.00p 107.50p 106.50p 107.00p 384945
30/11/2020 106.75p 107.00p 105.00p 105.00p 1348861
27/11/2020 106.25p 107.00p 106.25p 106.75p 1109306
26/11/2020 105.75p 106.50p 105.75p 106.25p 584556
25/11/2020 105.25p 106.00p 105.25p 105.75p 1064550
24/11/2020 105.25p 105.50p 105.00p 105.25p 1003054
23/11/2020 104.75p 105.50p 104.60p 105.50p 1130782
20/11/2020 104.50p 105.00p 104.25p 104.75p 341065
19/11/2020 104.25p 104.75p 104.00p 104.50p 902211
18/11/2020 105.00p 105.50p 104.00p 104.00p 555712
17/11/2020 105.25p 105.25p 104.50p 105.00p 1077150
16/11/2020 104.50p 105.50p 104.19p 105.00p 1779246
13/11/2020 104.50p 105.00p 104.00p 104.50p 343703
12/11/2020 104.00p 105.00p 103.50p 104.50p 493319
10/11/2020 105.25p 105.50p 104.50p 104.50p 965383
09/11/2020 104.50p 105.50p 104.28p 105.25p 883722
06/11/2020 104.25p 104.87p 104.20p 104.50p 1509092
05/11/2020 103.50p 104.50p 103.50p 104.50p 865378
04/11/2020 103.00p 103.50p 102.50p 103.25p 2183607
03/11/2020 103.25p 103.50p 102.56p 103.00p 764792
02/11/2020 103.00p 103.10p 102.60p 103.00p 1158029
30/10/2020 103.00p 103.50p 102.50p 103.00p 662487
29/10/2020 103.50p 104.00p 102.50p 102.50p 513457
28/10/2020 104.00p 104.50p 103.00p 103.00p 490254
27/10/2020 104.25p 104.50p 103.50p 104.00p 510058
26/10/2020 104.25p 104.50p 104.00p 104.25p 354897
23/10/2020 104.25p 104.25p 103.98p 104.00p 3561390
22/10/2020 104.50p 105.00p 103.98p 104.25p 559222
21/10/2020 104.75p 105.00p 104.00p 104.00p 777677
20/10/2020 104.75p 105.00p 104.50p 104.50p 603518
19/10/2020 105.00p 105.50p 104.50p 104.75p 477776
16/10/2020 105.25p 105.50p 104.50p 105.00p 629662
15/10/2020 105.50p 106.00p 105.00p 105.00p 800650
14/10/2020 105.75p 106.00p 105.00p 105.50p 599036
13/10/2020 106.00p 106.50p 105.50p 105.50p 3253718
12/10/2020 106.00p 106.00p 105.50p 106.00p 2270430
09/10/2020 104.75p 105.50p 104.00p 105.50p 6436206
08/10/2020 104.75p 105.00p 104.50p 104.75p 2028378
07/10/2020 105.25p 105.50p 104.25p 104.75p 3963666
06/10/2020 106.00p 106.50p 104.75p 105.25p 720718
05/10/2020 106.00p 106.50p 105.55p 106.50p 595197
02/10/2020 106.00p 106.50p 105.50p 106.00p 564295
01/10/2020 106.00p 106.50p 105.70p 106.00p 381195
30/09/2020 106.50p 106.50p 105.50p 105.50p 490284
29/09/2020 107.25p 107.50p 106.10p 106.50p 1701060
28/09/2020 106.75p 107.50p 106.50p 107.25p 878813
25/09/2020 107.75p 107.75p 106.00p 107.00p 746560
24/09/2020 108.25p 108.50p 107.00p 107.75p 1242142
23/09/2020 109.25p 109.50p 108.50p 109.00p 1767694
22/09/2020 109.25p 109.50p 109.00p 109.50p 2242215
21/09/2020 109.25p 110.00p 109.00p 109.25p 414630
18/09/2020 108.75p 109.50p 108.00p 108.00p 1989288
17/09/2020 110.00p 110.00p 108.00p 109.00p 1687345
16/09/2020 111.00p 111.50p 110.55p 111.00p 1714021
15/09/2020 111.25p 111.25p 110.50p 111.00p 172907
14/09/2020 111.25p 111.30p 111.08p 111.25p 93527
11/09/2020 111.25p 111.50p 111.25p 111.25p 668625
10/09/2020 111.25p 111.50p 111.00p 111.25p 232218
09/09/2020 111.25p 111.50p 111.11p 111.50p 473977
08/09/2020 111.00p 113.00p 111.00p 111.50p 1222361
07/09/2020 110.75p 111.50p 110.75p 111.00p 153864
04/09/2020 111.00p 111.50p 110.75p 110.75p 89950
03/09/2020 110.50p 112.04p 110.50p 111.00p 162657
02/09/2020 110.50p 111.00p 110.00p 110.50p 10344771
01/09/2020 110.00p 111.00p 110.00p 110.50p 2347841
31/08/2020 110.00p 110.50p 109.50p 110.00p 39445
28/08/2020 110.00p 110.50p 109.50p 110.00p 39445
27/08/2020 110.00p 110.44p 110.00p 110.00p 31272
26/08/2020 110.00p 110.50p 109.50p 110.00p 116646
25/08/2020 110.00p 110.50p 109.50p 110.00p 1018519
24/08/2020 110.00p 110.50p 109.50p 110.00p 346843
21/08/2020 110.00p 110.38p 109.50p 110.00p 40523
20/08/2020 110.00p 110.30p 110.00p 110.00p 97241
19/08/2020 110.00p 110.37p 109.50p 110.00p 90225
18/08/2020 110.00p 110.45p 109.50p 110.00p 272859
17/08/2020 110.00p 110.50p 109.70p 110.00p 74118
14/08/2020 110.00p 110.29p 109.89p 110.00p 1116985
13/08/2020 110.00p 110.44p 109.85p 110.00p 2215742
12/08/2020 110.00p 110.50p 109.80p 110.00p 935165
11/08/2020 109.75p 110.30p 109.50p 110.00p 107940
10/08/2020 109.50p 109.90p 109.27p 109.75p 174806
07/08/2020 109.50p 109.50p 109.10p 109.50p 58099
06/08/2020 109.50p 110.00p 109.00p 109.50p 140216
05/08/2020 109.75p 109.80p 109.05p 109.50p 188073
04/08/2020 110.25p 110.25p 110.00p 110.25p 3333911
03/08/2020 110.25p 110.25p 110.00p 110.25p 146150
31/07/2020 110.25p 110.25p 110.00p 110.25p 89456
30/07/2020 109.75p 110.32p 109.75p 110.25p 103841
29/07/2020 109.75p 109.97p 109.69p 109.75p 90388
28/07/2020 109.50p 110.00p 109.25p 109.75p 2427091
27/07/2020 109.50p 110.00p 109.18p 109.50p 124169
24/07/2020 109.25p 110.00p 109.00p 109.50p 159580
23/07/2020 109.50p 110.00p 109.00p 109.25p 371184
22/07/2020 110.25p 110.25p 109.00p 109.50p 502542
21/07/2020 110.50p 111.00p 110.00p 110.25p 557857
20/07/2020 111.00p 111.15p 110.50p 110.50p 306009
17/07/2020 111.50p 112.00p 111.00p 111.00p 251555
16/07/2020 111.50p 111.80p 111.30p 111.50p 1041131
15/07/2020 112.00p 112.95p 111.50p 112.75p 400135
14/07/2020 112.25p 112.50p 112.13p 112.25p 196859
13/07/2020 111.75p 112.50p 111.50p 112.25p 207095
10/07/2020 111.50p 112.00p 111.00p 111.75p 413714
09/07/2020 111.50p 112.00p 111.00p 111.50p 2309431
08/07/2020 111.50p 111.70p 111.00p 111.50p 255124
07/07/2020 111.25p 111.25p 111.00p 111.00p 863404
06/07/2020 111.25p 111.50p 111.00p 111.25p 421524
03/07/2020 111.25p 111.50p 111.00p 111.25p 258736
02/07/2020 111.25p 111.25p 111.00p 111.25p 71609
01/07/2020 111.50p 111.60p 111.08p 111.25p 127400
29/06/2020 110.25p 111.00p 110.25p 111.00p 882370
26/06/2020 109.25p 110.50p 109.25p 110.50p 425932
25/06/2020 109.25p 109.28p 109.00p 109.25p 308492
24/06/2020 109.25p 109.50p 109.00p 109.25p 193342
23/06/2020 109.50p 109.78p 109.00p 109.25p 229712
22/06/2020 108.75p 109.50p 108.50p 109.50p 155869
19/06/2020 108.50p 109.00p 108.00p 108.75p 165415
18/06/2020 107.75p 108.65p 107.68p 108.50p 513050
17/06/2020 107.75p 108.00p 107.50p 107.75p 653345
16/06/2020 108.00p 108.20p 107.55p 107.75p 430458
15/06/2020 107.75p 107.75p 107.50p 107.75p 191307
12/06/2020 108.00p 108.50p 107.63p 107.75p 140567
11/06/2020 108.25p 108.25p 107.50p 108.00p 391393
10/06/2020 108.50p 108.51p 108.00p 108.25p 207730
09/06/2020 108.75p 109.00p 108.25p 108.50p 1348403
08/06/2020 109.50p 109.50p 108.50p 108.75p 553104
05/06/2020 109.00p 110.00p 109.00p 109.50p 793705
04/06/2020 109.00p 109.50p 108.50p 109.00p 201694
03/06/2020 108.50p 109.25p 108.20p 109.00p 593173
02/06/2020 108.50p 108.50p 108.05p 108.50p 442390
01/06/2020 108.50p 109.00p 108.00p 108.50p 484648
29/05/2020 108.75p 108.80p 108.25p 108.50p 229982
28/05/2020 108.75p 108.80p 108.55p 108.75p 310812
27/05/2020 107.75p 109.00p 107.75p 108.75p 1188680
26/05/2020 107.50p 107.67p 107.45p 107.50p 1197461
22/05/2020 107.25p 107.80p 107.25p 107.50p 406618
21/05/2020 106.25p 107.50p 106.25p 107.25p 580219
20/05/2020 106.00p 106.50p 105.62p 106.25p 481660
19/05/2020 106.00p 106.00p 105.50p 106.00p 505926
18/05/2020 106.25p 106.25p 105.50p 106.00p 615253
15/05/2020 106.75p 107.00p 106.00p 106.25p 644607
14/05/2020 106.75p 106.75p 106.50p 106.75p 452290
13/05/2020 106.75p 107.00p 106.60p 106.75p 374523
12/05/2020 107.00p 107.00p 106.52p 106.75p 701204
11/05/2020 106.75p 107.00p 106.50p 106.75p 666384
07/05/2020 106.50p 106.75p 106.25p 106.75p 883973
06/05/2020 106.50p 107.00p 106.00p 106.50p 838209
05/05/2020 106.50p 106.60p 106.00p 106.50p 637176
01/05/2020 106.75p 107.00p 106.00p 106.50p 1102914
30/04/2020 107.75p 108.00p 106.50p 106.75p 2019230
29/04/2020 107.25p 109.00p 107.00p 108.25p 1720032
28/04/2020 106.50p 108.00p 105.00p 107.25p 13284791
27/04/2020 106.50p 107.00p 105.00p 106.50p 472376
24/04/2020 106.50p 108.00p 105.00p 106.50p 284487
23/04/2020 107.50p 108.00p 106.00p 106.50p 470312
22/04/2020 108.50p 108.50p 107.50p 108.25p 215769
21/04/2020 109.00p 110.00p 107.50p 108.50p 260003
20/04/2020 109.25p 110.00p 108.10p 109.00p 716619
17/04/2020 106.75p 110.00p 106.50p 109.50p 933474
16/04/2020 106.75p 107.50p 106.10p 106.50p 2061705
15/04/2020 106.75p 107.25p 106.01p 106.75p 519227
14/04/2020 107.00p 107.00p 106.00p 106.75p 265222
09/04/2020 107.75p 108.00p 106.00p 107.00p 230977
08/04/2020 109.25p 110.00p 108.50p 109.25p 203618
07/04/2020 109.25p 110.00p 108.50p 109.25p 216093
06/04/2020 108.75p 109.50p 108.10p 109.00p 321438
03/04/2020 108.75p 109.00p 108.00p 108.75p 107635
02/04/2020 109.50p 110.00p 108.02p 108.75p 232792
01/04/2020 109.50p 110.00p 109.00p 109.50p 499676
31/03/2020 105.00p 110.00p 105.00p 109.50p 658713
30/03/2020 103.50p 105.00p 103.00p 105.00p 1220508
27/03/2020 99.50p 104.00p 99.50p 103.50p 1963794
26/03/2020 98.50p 100.00p 98.25p 99.50p 805587
25/03/2020 94.75p 99.50p 94.75p 98.25p 432540
24/03/2020 90.00p 96.00p 90.00p 94.75p 292835
23/03/2020 90.75p 92.00p 89.53p 91.25p 795122
20/03/2020 90.50p 92.00p 89.00p 92.00p 3321021
19/03/2020 91.50p 91.50p 89.00p 90.50p 566186
18/03/2020 92.25p 93.50p 90.00p 91.50p 382546
17/03/2020 94.50p 95.00p 91.00p 92.75p 713932
16/03/2020 101.00p 101.00p 94.00p 94.50p 151088
13/03/2020 103.50p 103.50p 101.00p 101.00p 6779172
12/03/2020 104.50p 105.00p 102.00p 103.50p 243514
11/03/2020 104.00p 105.00p 103.95p 104.50p 295647
10/03/2020 104.00p 104.00p 103.05p 104.00p 163707
09/03/2020 105.00p 105.00p 103.00p 104.00p 444276

*Close Price adjusted for both dividends and splits