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
06/03/2020 104.50p 104.80p 104.00p 104.50p 367165
05/03/2020 104.50p 105.00p 104.50p 104.50p 159989
04/03/2020 104.50p 105.00p 104.40p 105.00p 1130848
03/03/2020 104.50p 105.00p 104.00p 105.00p 208100
02/03/2020 105.00p 105.00p 104.00p 104.50p 55984
28/02/2020 107.00p 107.00p 104.00p 105.00p 1543949
27/02/2020 107.00p 108.00p 106.02p 107.00p 60209
26/02/2020 107.50p 107.70p 105.00p 107.00p 2994217
25/02/2020 107.50p 107.50p 107.00p 107.50p 135717
24/02/2020 107.50p 107.50p 107.00p 107.50p 155922
21/02/2020 107.50p 108.00p 107.10p 107.50p 127199
20/02/2020 107.50p 107.50p 107.00p 107.50p 76319
19/02/2020 107.00p 108.00p 106.74p 107.50p 384221
18/02/2020 107.50p 107.50p 106.00p 107.00p 942480
17/02/2020 107.50p 108.00p 107.00p 107.50p 184461
14/02/2020 107.50p 107.50p 107.00p 107.50p 135050
13/02/2020 107.50p 107.50p 107.00p 107.50p 118887
12/02/2020 107.50p 107.50p 107.00p 107.50p 213252
11/02/2020 107.50p 108.00p 107.00p 107.50p 440873
10/02/2020 107.50p 108.00p 107.00p 107.50p 30960
07/02/2020 107.50p 107.89p 107.05p 107.50p 99366
06/02/2020 107.50p 108.00p 107.00p 107.50p 186678
05/02/2020 107.50p 107.89p 107.15p 107.50p 47509
04/02/2020 107.50p 107.50p 107.00p 107.50p 64852
03/02/2020 107.50p 107.50p 105.00p 107.50p 1778492
31/01/2020 107.50p 107.50p 107.00p 107.50p 53824
30/01/2020 107.50p 108.00p 107.26p 107.50p 40888
29/01/2020 107.50p 107.50p 107.25p 107.50p 417987
28/01/2020 107.50p 107.50p 107.25p 107.50p 80505
27/01/2020 107.50p 108.00p 107.36p 107.50p 49844
24/01/2020 107.50p 107.50p 107.35p 107.50p 356300
23/01/2020 107.50p 108.00p 107.26p 107.50p 226690
22/01/2020 107.50p 108.00p 107.11p 107.50p 192784
21/01/2020 107.50p 108.00p 107.11p 107.50p 473425
20/01/2020 107.50p 107.69p 107.30p 107.50p 66147
17/01/2020 107.50p 108.00p 107.00p 107.50p 135468
16/01/2020 108.00p 108.00p 107.50p 107.50p 54184
15/01/2020 109.50p 110.00p 109.31p 109.50p 34179
14/01/2020 109.50p 110.00p 109.00p 109.50p 314351
13/01/2020 109.50p 110.00p 109.10p 109.50p 102994
10/01/2020 109.50p 109.61p 109.00p 109.50p 545288
09/01/2020 109.50p 110.00p 109.31p 109.50p 112231
08/01/2020 109.50p 110.00p 109.00p 109.50p 882566
07/01/2020 109.50p 110.00p 109.35p 109.50p 661799
06/01/2020 109.50p 110.00p 109.28p 109.50p 4665659
03/01/2020 109.50p 109.99p 109.28p 109.50p 48301
02/01/2020 109.50p 109.90p 109.00p 109.50p 23124
31/12/2019 109.50p 110.00p 109.00p 109.50p 522555
30/12/2019 109.50p 110.00p 109.25p 109.50p 16112
27/12/2019 109.50p 110.00p 109.00p 109.50p 180349
24/12/2019 109.50p 110.00p 109.50p 109.50p 54251
23/12/2019 109.50p 110.00p 109.50p 109.50p 51547
20/12/2019 109.50p 110.00p 109.50p 109.50p 462366
19/12/2019 109.00p 110.00p 109.00p 109.50p 525747
18/12/2019 108.00p 110.00p 108.00p 109.00p 3124144
17/12/2019 107.50p 108.98p 107.00p 108.00p 155986
16/12/2019 107.50p 108.00p 107.00p 107.50p 131076
13/12/2019 107.50p 108.00p 107.00p 107.50p 524393
12/12/2019 107.50p 107.82p 107.00p 107.50p 127080
11/12/2019 107.50p 108.00p 107.00p 107.50p 46953
10/12/2019 107.50p 107.60p 107.25p 107.50p 54518
09/12/2019 107.50p 107.62p 107.00p 107.50p 171080
06/12/2019 107.50p 107.62p 107.31p 107.50p 496055
05/12/2019 107.50p 108.00p 107.00p 107.50p 200171
04/12/2019 106.50p 108.00p 106.50p 107.50p 711317
03/12/2019 106.50p 107.00p 106.20p 106.50p 249588
02/12/2019 106.50p 107.00p 106.40p 106.50p 197249
29/11/2019 106.50p 106.90p 106.30p 106.50p 225567
28/11/2019 106.50p 106.88p 106.21p 106.50p 222734
27/11/2019 106.50p 106.90p 106.21p 106.50p 74192
26/11/2019 106.50p 106.85p 106.21p 106.50p 44513
25/11/2019 106.50p 106.90p 106.00p 106.50p 105180
22/11/2019 106.50p 106.90p 106.00p 106.50p 41589
21/11/2019 105.50p 107.00p 105.50p 106.50p 138761
20/11/2019 105.50p 106.00p 105.00p 105.50p 515795
19/11/2019 105.50p 105.85p 105.16p 105.50p 441855
18/11/2019 105.50p 106.00p 105.50p 105.50p 469885
15/11/2019 105.50p 105.90p 105.50p 105.50p 81941
14/11/2019 104.50p 105.62p 104.50p 105.50p 68916
13/11/2019 104.50p 105.00p 104.50p 104.50p 878650
12/11/2019 104.50p 104.90p 104.50p 104.50p 65103
11/11/2019 104.50p 104.99p 104.00p 104.50p 326644
08/11/2019 104.50p 104.99p 104.00p 104.50p 42832
07/11/2019 104.50p 104.75p 104.00p 104.50p 59890
06/11/2019 104.50p 104.75p 104.00p 104.50p 454923
05/11/2019 104.50p 104.80p 104.10p 104.50p 112077
04/11/2019 104.50p 104.84p 103.30p 104.50p 52815
01/11/2019 104.50p 104.70p 104.16p 104.50p 163097
31/10/2019 104.50p 104.50p 103.74p 104.50p 195484
30/10/2019 104.00p 104.50p 103.00p 104.50p 470340
29/10/2019 104.00p 104.20p 103.32p 104.00p 114861
28/10/2019 103.50p 104.00p 103.20p 104.00p 322564
25/10/2019 103.50p 104.00p 103.00p 103.50p 378797
24/10/2019 103.00p 104.00p 103.00p 103.50p 233742
23/10/2019 103.00p 104.00p 102.00p 103.00p 67976
22/10/2019 103.00p 104.00p 103.00p 103.00p 549425
21/10/2019 103.00p 103.00p 102.00p 103.00p 61651
18/10/2019 102.50p 103.00p 102.15p 102.50p 658990
17/10/2019 101.50p 102.80p 101.50p 102.50p 431718
16/10/2019 103.50p 103.75p 103.00p 103.50p 164547
15/10/2019 103.50p 104.00p 103.01p 103.50p 86180
14/10/2019 103.00p 104.00p 102.35p 103.50p 137802
11/10/2019 102.50p 103.50p 102.00p 102.50p 284480
10/10/2019 103.00p 103.00p 102.00p 102.50p 63580
09/10/2019 102.50p 103.48p 102.00p 103.00p 97503
08/10/2019 103.50p 103.50p 102.00p 102.50p 362518
07/10/2019 104.00p 104.00p 103.00p 103.50p 146658
04/10/2019 104.00p 104.00p 103.25p 104.00p 59889
03/10/2019 104.50p 104.50p 104.00p 104.00p 75424
02/10/2019 104.50p 104.50p 104.00p 104.50p 31628
01/10/2019 104.50p 104.50p 104.00p 104.50p 62571
30/09/2019 104.50p 104.66p 104.00p 104.50p 86181
27/09/2019 104.50p 104.50p 104.00p 104.50p 66605
26/09/2019 105.00p 105.00p 103.00p 104.50p 108880
25/09/2019 105.00p 105.00p 104.10p 105.00p 100017
24/09/2019 105.00p 105.00p 104.10p 105.00p 31466
23/09/2019 105.00p 105.00p 104.68p 105.00p 32841
20/09/2019 105.00p 105.00p 104.68p 105.00p 13418
19/09/2019 105.00p 105.00p 104.06p 105.00p 60257
18/09/2019 105.00p 105.00p 104.00p 105.00p 49293
17/09/2019 105.00p 106.00p 104.00p 105.00p 106283
16/09/2019 105.00p 106.00p 104.95p 105.00p 53894
13/09/2019 104.50p 105.60p 104.00p 105.00p 216707
12/09/2019 106.50p 106.50p 104.00p 104.50p 69086
11/09/2019 107.50p 107.75p 107.00p 107.50p 189296
10/09/2019 107.50p 107.80p 107.00p 107.50p 43356
09/09/2019 107.00p 107.99p 107.00p 107.50p 1524942
06/09/2019 107.00p 107.98p 107.00p 107.00p 177916
05/09/2019 107.00p 107.96p 106.90p 107.00p 54190
04/09/2019 107.00p 107.96p 106.84p 107.00p 161605
03/09/2019 106.00p 107.96p 106.00p 107.00p 748377
02/09/2019 106.00p 107.00p 105.70p 106.00p 48332
30/08/2019 106.00p 106.78p 105.64p 106.00p 45850
29/08/2019 106.00p 106.78p 105.62p 106.00p 43844
28/08/2019 106.00p 106.82p 105.60p 106.00p 97061
27/08/2019 106.00p 106.80p 105.56p 106.00p 43681
23/08/2019 105.50p 106.00p 105.27p 105.50p 29080
22/08/2019 105.50p 105.91p 105.27p 105.50p 46411
21/08/2019 105.00p 105.82p 104.25p 105.50p 60914
20/08/2019 105.00p 105.85p 104.25p 105.00p 62920
19/08/2019 105.00p 105.85p 105.00p 105.00p 33813
16/08/2019 105.00p 105.88p 104.12p 105.00p 38227
15/08/2019 105.00p 105.95p 104.00p 105.00p 194785
14/08/2019 105.00p 105.96p 105.00p 105.00p 36807
13/08/2019 105.00p 106.00p 104.10p 105.00p 45389
12/08/2019 105.00p 106.00p 104.00p 105.00p 19104
09/08/2019 105.00p 106.00p 104.89p 105.00p 50869
08/08/2019 104.50p 105.96p 104.50p 105.00p 2747513
07/08/2019 104.50p 105.50p 104.50p 104.50p 55320
06/08/2019 104.50p 105.00p 104.50p 104.50p 509376
05/08/2019 104.50p 104.80p 104.50p 104.50p 25785
02/08/2019 104.50p 105.00p 104.00p 104.50p 155623
01/08/2019 104.50p 105.00p 104.50p 104.50p 40942
31/07/2019 104.50p 105.50p 104.50p 104.50p 89030
30/07/2019 104.50p 105.00p 104.50p 104.50p 10700
29/07/2019 104.00p 105.00p 104.00p 104.50p 88343
26/07/2019 104.00p 105.00p 103.70p 104.00p 28963
25/07/2019 103.50p 103.70p 103.50p 103.50p 23765
24/07/2019 103.50p 103.70p 103.48p 103.50p 69797
23/07/2019 103.50p 103.74p 103.50p 103.50p 55912
22/07/2019 103.50p 103.79p 103.35p 103.50p 93114
19/07/2019 103.00p 103.79p 102.80p 103.50p 176880
18/07/2019 104.00p 104.00p 102.20p 103.00p 10088
17/07/2019 104.50p 105.00p 104.00p 104.50p 144198
16/07/2019 104.50p 104.90p 104.10p 104.50p 28262
15/07/2019 104.50p 104.75p 104.50p 104.50p 21029
12/07/2019 104.50p 105.00p 104.00p 104.50p 156660
11/07/2019 104.50p 104.94p 104.06p 104.50p 46587
10/07/2019 105.00p 105.00p 103.58p 104.50p 662258
09/07/2019 105.00p 105.08p 104.52p 105.00p 48477
08/07/2019 105.00p 105.88p 104.50p 105.00p 66172
05/07/2019 105.00p 105.10p 104.50p 105.00p 83893
04/07/2019 105.00p 105.12p 100.00p 105.00p 54283
03/07/2019 105.00p 105.12p 104.12p 105.00p 463344
02/07/2019 105.00p 105.12p 104.00p 105.00p 107548
01/07/2019 105.00p 105.10p 104.00p 105.00p 931201
28/06/2019 105.00p 106.00p 104.00p 105.00p 51782
27/06/2019 105.00p 105.18p 104.00p 105.00p 67824
26/06/2019 105.00p 105.18p 104.00p 105.00p 27600
25/06/2019 105.00p 105.28p 104.00p 105.00p 69775
24/06/2019 105.00p 106.00p 104.00p 105.00p 435150
21/06/2019 105.00p 105.80p 104.02p 105.00p 54807
20/06/2019 105.00p 106.00p 104.00p 105.00p 5748778
19/06/2019 105.00p 106.00p 104.50p 105.00p 48512
18/06/2019 105.00p 106.00p 105.00p 105.00p 66202
17/06/2019 104.50p 106.00p 104.00p 105.00p 113939
14/06/2019 104.00p 105.00p 104.00p 104.50p 41828
13/06/2019 104.00p 104.90p 103.50p 104.00p 65368
12/06/2019 103.50p 104.50p 103.00p 104.00p 3179909
11/06/2019 103.00p 104.00p 102.00p 103.50p 132117
10/06/2019 103.00p 104.00p 103.00p 103.00p 77208
07/06/2019 103.00p 104.00p 102.89p 103.00p 366088
06/06/2019 103.00p 104.00p 102.50p 103.00p 57067
05/06/2019 103.00p 104.00p 103.00p 103.00p 236540
04/06/2019 103.00p 103.70p 102.00p 103.00p 111393
03/06/2019 103.00p 103.00p 102.00p 103.00p 41140
31/05/2019 103.00p 104.00p 102.00p 103.00p 71413
30/05/2019 103.00p 104.00p 102.00p 103.00p 193301
29/05/2019 103.00p 104.00p 102.55p 103.00p 68404
28/05/2019 103.00p 104.00p 102.00p 103.00p 35962

*Close Price adjusted for both dividends and splits