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
13/12/2018 98.00p 98.00p 97.80p 98.00p 19000
12/12/2018 98.00p 98.00p 97.20p 98.00p 46682
11/12/2018 98.00p 98.00p 97.02p 98.00p 30454
10/12/2018 98.00p 99.00p 97.00p 98.00p 37485
07/12/2018 98.50p 98.50p 98.00p 98.50p 42691
06/12/2018 98.75p 99.00p 98.01p 98.75p 18629
05/12/2018 99.50p 100.00p 98.75p 98.75p 26930
04/12/2018 100.00p 100.00p 99.40p 99.50p 633433
03/12/2018 100.50p 100.50p 100.00p 100.50p 38929
30/11/2018 100.50p 100.50p 100.00p 100.50p 14153
29/11/2018 100.50p 100.60p 100.00p 100.50p 35572
28/11/2018 101.00p 101.00p 100.00p 101.00p 33572
27/11/2018 101.50p 101.50p 100.00p 101.00p 91692
26/11/2018 102.00p 102.00p 101.00p 102.00p 33517
23/11/2018 102.00p 102.00p 101.00p 102.00p 72502
22/11/2018 102.00p 102.00p 101.00p 102.00p 15764
21/11/2018 102.00p 102.00p 101.00p 102.00p 33971
20/11/2018 103.00p 103.00p 101.00p 102.00p 18760
19/11/2018 103.00p 103.38p 102.00p 103.00p 24910
16/11/2018 103.00p 103.00p 102.62p 103.00p 30872
15/11/2018 103.00p 104.00p 102.82p 103.00p 293012
14/11/2018 102.50p 103.00p 102.20p 103.00p 48787
13/11/2018 102.00p 102.98p 102.00p 102.50p 19613
12/11/2018 102.00p 103.00p 102.00p 102.00p 56152
09/11/2018 101.50p 102.00p 101.10p 102.00p 69293
08/11/2018 101.50p 101.60p 101.10p 101.50p 91115
07/11/2018 101.50p 101.65p 101.30p 101.50p 35997
06/11/2018 101.00p 101.84p 101.00p 101.50p 22639
05/11/2018 100.50p 100.80p 100.16p 100.50p 204331
02/11/2018 101.00p 101.50p 100.50p 100.50p 67715
01/11/2018 100.50p 100.50p 100.25p 100.50p 133768
31/10/2018 101.00p 101.00p 99.78p 100.50p 72518
30/10/2018 101.50p 101.50p 101.00p 101.00p 40731
29/10/2018 101.50p 101.50p 101.44p 101.50p 26267
26/10/2018 101.50p 101.75p 101.00p 101.50p 35911
25/10/2018 101.50p 101.50p 101.00p 101.50p 20000
24/10/2018 101.50p 101.50p 101.15p 101.50p 52208
23/10/2018 101.50p 101.50p 101.25p 101.50p 635600
22/10/2018 102.00p 102.60p 101.00p 101.50p 45260
19/10/2018 102.50p 102.70p 102.00p 102.00p 36290
18/10/2018 102.50p 102.50p 101.00p 102.50p 75354
17/10/2018 102.50p 102.50p 102.00p 102.50p 466006
16/10/2018 102.50p 102.50p 102.49p 102.50p 23002
15/10/2018 102.50p 102.50p 102.50p 102.50p 8780
12/10/2018 102.50p 102.75p 102.50p 102.50p 54748
11/10/2018 102.50p 103.00p 101.00p 102.50p 403959
10/10/2018 103.00p 103.90p 103.00p 103.00p 24094
09/10/2018 103.00p 104.00p 103.00p 103.00p 55277
08/10/2018 103.00p 104.00p 103.00p 103.00p 56424
05/10/2018 103.00p 104.00p 103.00p 103.00p 31426
04/10/2018 103.50p 104.00p 103.00p 103.00p 203353
03/10/2018 103.50p 104.00p 103.50p 103.50p 169209
02/10/2018 103.50p 106.00p 103.50p 103.50p 154721
01/10/2018 103.00p 103.90p 103.00p 103.50p 127189
28/09/2018 102.00p 103.90p 102.00p 103.00p 156995
27/09/2018 101.50p 102.00p 101.12p 102.00p 31905
26/09/2018 101.50p 101.50p 101.49p 101.50p 8547
25/09/2018 101.50p 101.50p 101.22p 101.50p 123825
24/09/2018 101.50p 101.77p 101.22p 101.50p 52117
21/09/2018 101.50p 101.50p 101.22p 101.50p 79270
20/09/2018 101.50p 102.00p 101.30p 102.00p 304787
19/09/2018 101.50p 101.70p 101.22p 101.50p 50380
18/09/2018 101.50p 102.00p 101.22p 101.50p 89394
17/09/2018 101.50p 101.70p 101.22p 101.50p 29621
14/09/2018 101.50p 101.70p 101.50p 101.50p 29730
13/09/2018 101.50p 101.90p 101.00p 101.50p 89020
12/09/2018 101.50p 101.79p 101.50p 101.50p 54037
11/09/2018 101.50p 101.79p 101.00p 101.50p 74711
10/09/2018 101.50p 101.99p 101.16p 101.50p 14588
07/09/2018 101.50p 102.00p 101.50p 101.50p 862434
06/09/2018 101.50p 102.00p 101.50p 101.50p 74851
05/09/2018 101.50p 101.99p 101.50p 101.50p 41828
04/09/2018 101.50p 102.00p 101.00p 101.50p 87862
03/09/2018 102.00p 102.29p 101.80p 102.00p 398933
31/08/2018 102.00p 102.29p 101.00p 102.00p 16888
30/08/2018 102.00p 102.30p 101.80p 102.00p 36074
29/08/2018 102.00p 102.40p 101.75p 102.00p 99691
28/08/2018 102.00p 102.28p 101.85p 102.00p 16800
24/08/2018 102.00p 102.40p 102.00p 102.00p 74139
23/08/2018 102.50p 102.50p 101.85p 102.00p 86121
22/08/2018 102.50p 102.50p 102.29p 102.50p 112597
21/08/2018 102.50p 102.50p 102.00p 102.50p 70525
20/08/2018 102.50p 102.50p 102.00p 102.50p 26700
17/08/2018 102.50p 102.50p 102.00p 102.50p 25300
16/08/2018 102.00p 102.50p 101.98p 102.50p 35432
15/08/2018 102.50p 102.55p 101.98p 102.00p 238708
14/08/2018 103.50p 103.50p 102.10p 102.50p 56410
13/08/2018 103.50p 103.50p 103.00p 103.50p 54821
10/08/2018 103.50p 103.50p 103.00p 103.50p 18630
09/08/2018 103.50p 104.00p 103.50p 103.50p 188019
08/08/2018 103.50p 103.59p 103.19p 103.50p 49182
07/08/2018 103.50p 103.50p 103.50p 103.50p 1442978
06/08/2018 103.00p 103.59p 103.00p 103.50p 261769
03/08/2018 103.00p 103.18p 103.00p 103.00p 51537
02/08/2018 103.00p 103.20p 103.00p 103.00p 15150
01/08/2018 103.00p 103.50p 102.00p 103.00p 75738
31/07/2018 103.00p 103.20p 102.31p 103.00p 38245
30/07/2018 103.00p 103.20p 102.00p 103.00p 101375
27/07/2018 103.00p 103.50p 103.00p 103.50p 10918
26/07/2018 103.00p 103.94p 103.00p 103.00p 19844
25/07/2018 104.00p 104.80p 104.00p 104.00p 33787
24/07/2018 103.50p 104.80p 103.40p 104.00p 209136
23/07/2018 103.50p 103.80p 103.03p 103.50p 110607
20/07/2018 102.50p 104.00p 102.50p 103.50p 37273
19/07/2018 102.50p 102.90p 102.47p 102.50p 44973
18/07/2018 102.50p 102.50p 102.40p 102.50p 32795
17/07/2018 102.50p 102.50p 102.35p 102.50p 69522
16/07/2018 102.50p 102.50p 102.11p 102.50p 36946
13/07/2018 102.50p 102.70p 102.35p 102.50p 35116
12/07/2018 102.50p 102.70p 102.48p 102.50p 28150
11/07/2018 102.50p 102.50p 102.11p 102.50p 8950
10/07/2018 102.50p 102.50p 102.48p 102.50p 42000
09/07/2018 102.50p 102.99p 102.11p 102.50p 42212
06/07/2018 102.50p 102.50p 102.48p 102.50p 19850
05/07/2018 102.50p 102.50p 102.48p 102.50p 409198
04/07/2018 102.50p 102.50p 102.50p 102.50p 200000
03/07/2018 102.50p 102.50p 102.11p 102.50p 131458
02/07/2018 102.50p 102.50p 102.48p 102.50p 23294
29/06/2018 102.50p 102.99p 102.48p 102.50p 100881
28/06/2018 102.50p 103.00p 102.11p 102.50p 669208
27/06/2018 102.50p 102.50p 102.50p 102.50p 59500
26/06/2018 102.50p 102.70p 102.00p 102.50p 96531
25/06/2018 102.50p 102.55p 102.50p 102.50p 31550
22/06/2018 102.50p 102.99p 102.50p 102.50p 108062
21/06/2018 102.50p 102.59p 102.50p 102.50p 15000
20/06/2018 102.50p 102.99p 102.50p 102.50p 22097
19/06/2018 102.50p 102.99p 102.30p 102.50p 200100
18/06/2018 102.50p 102.59p 102.30p 102.50p 81984
15/06/2018 102.50p 102.50p 102.50p 102.50p 58343
14/06/2018 102.50p 103.00p 102.41p 102.50p 94081
13/06/2018 102.50p 102.55p 102.41p 102.50p 277166
12/06/2018 102.50p 102.60p 102.30p 102.50p 86290
11/06/2018 102.50p 102.99p 102.30p 102.50p 30180
08/06/2018 102.50p 102.89p 102.50p 102.50p 8250
07/06/2018 102.50p 102.65p 102.50p 102.50p 205000
06/06/2018 102.50p 103.00p 102.05p 102.50p 55762
05/06/2018 102.50p 103.00p 102.37p 102.50p 35402
04/06/2018 103.00p 103.20p 102.50p 102.50p 34181
01/06/2018 103.00p 103.80p 103.00p 103.00p 29500
31/05/2018 103.00p 103.80p 102.75p 103.00p 924461
30/05/2018 103.00p 103.50p 102.75p 103.00p 22658
29/05/2018 103.00p 103.50p 102.90p 103.00p 27401
25/05/2018 103.00p 104.00p 102.75p 103.00p 27800
24/05/2018 103.00p 103.80p 102.90p 103.00p 35432
23/05/2018 101.00p 104.00p 101.00p 103.00p 597232
22/05/2018 101.00p 102.00p 100.00p 101.00p 342164
21/05/2018 101.00p 101.78p 100.75p 101.00p 88796
18/05/2018 101.00p 101.50p 100.75p 101.00p 41042
17/05/2018 101.00p 101.00p 100.00p 101.00p 30443
16/05/2018 101.00p 101.75p 100.75p 101.00p 71181
15/05/2018 101.00p 101.75p 100.75p 101.00p 52102
14/05/2018 101.00p 101.00p 100.75p 101.00p 40404
11/05/2018 101.00p 101.00p 101.00p 101.00p 355406
10/05/2018 101.00p 101.00p 100.75p 101.00p 44983
09/05/2018 101.00p 101.78p 100.75p 101.00p 24166
08/05/2018 101.00p 101.00p 101.00p 101.00p 24612
04/05/2018 101.00p 101.75p 100.75p 101.00p 41041
03/05/2018 101.00p 101.00p 100.70p 101.00p 64204
02/05/2018 101.00p 101.00p 100.70p 101.00p 35589
01/05/2018 101.00p 101.00p 101.00p 101.00p 5825
30/04/2018 101.00p 101.00p 100.75p 101.00p 43191
27/04/2018 101.00p 101.75p 101.00p 101.00p 9450
26/04/2018 101.00p 101.00p 101.00p 101.00p 31112
25/04/2018 101.00p 101.50p 101.00p 101.00p 69994
24/04/2018 101.00p 101.00p 100.90p 101.00p 15758
23/04/2018 101.00p 101.00p 100.20p 101.00p 59120
20/04/2018 101.00p 101.00p 100.20p 101.00p 77483
19/04/2018 101.00p 101.00p 100.20p 101.00p 56106
18/04/2018 101.00p 101.00p 100.20p 101.00p 57920
17/04/2018 101.00p 101.00p 100.00p 101.00p 46996
16/04/2018 101.00p 101.00p 100.00p 101.00p 36375
13/04/2018 101.00p 101.00p 100.00p 101.00p 48773
12/04/2018 101.00p 101.88p 101.00p 101.00p 31790
11/04/2018 101.00p 101.75p 100.00p 101.00p 44150
10/04/2018 101.00p 101.75p 101.00p 101.00p 38919
09/04/2018 101.00p 101.39p 100.33p 101.00p 10504
06/04/2018 100.50p 101.00p 99.00p 101.00p 21685
05/04/2018 100.50p 101.40p 99.50p 100.50p 27917
04/04/2018 101.00p 101.60p 99.00p 100.50p 216416
03/04/2018 101.00p 101.60p 101.00p 101.00p 31896
29/03/2018 101.50p 102.40p 100.75p 101.00p 7970
28/03/2018 101.50p 101.75p 101.50p 101.50p 5882
27/03/2018 101.50p 102.00p 101.50p 102.00p 11900
26/03/2018 101.50p 101.75p 100.75p 101.50p 28790
23/03/2018 101.50p 102.39p 100.50p 101.50p 9804
22/03/2018 101.50p 102.40p 100.00p 101.50p 18170
21/03/2018 101.50p 102.40p 101.50p 101.50p 6917
20/03/2018 101.50p 102.40p 101.49p 101.50p 13600
19/03/2018 101.50p 101.50p 101.50p 101.50p 21942
16/03/2018 101.50p 101.50p 100.00p 101.50p 14510
15/03/2018 101.50p 102.40p 101.50p 101.50p 13443
14/03/2018 102.50p 103.50p 101.50p 101.50p 19502
13/03/2018 102.00p 103.50p 101.00p 102.50p 69484
12/03/2018 101.00p 103.00p 100.50p 101.50p 56804
09/03/2018 100.50p 101.00p 100.50p 100.50p 31134
08/03/2018 100.00p 101.00p 100.00p 100.50p 276463
07/03/2018 100.00p 100.80p 100.00p 100.00p 17000
06/03/2018 100.00p 100.33p 99.50p 100.00p 10103
05/03/2018 100.00p 100.33p 99.50p 100.00p 7324
02/03/2018 100.00p 100.68p 99.00p 100.00p 1817185

*Close Price adjusted for both dividends and splits