Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sirius Real Estate Ltd NPV (Eur) (ESRE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2019 | 94.50p | 99.60p | 99.55p | 99.60p | 0 |
| 20/12/2019 | 94.50p | 99.55p | 99.30p | 99.55p | 0 |
| 19/12/2019 | 94.50p | 99.40p | 99.30p | 99.30p | 0 |
| 18/12/2019 | 94.50p | 99.40p | 98.00p | 99.40p | 0 |
| 17/12/2019 | 94.50p | 99.50p | 98.00p | 98.00p | 0 |
| 16/12/2019 | 94.50p | 99.50p | 97.15p | 99.50p | 0 |
| 13/12/2019 | 94.50p | 97.15p | 95.95p | 97.15p | 0 |
| 12/12/2019 | 94.50p | 97.10p | 95.95p | 95.95p | 0 |
| 11/12/2019 | 94.50p | 97.10p | 96.45p | 97.10p | 0 |
| 10/12/2019 | 94.50p | 97.05p | 96.45p | 96.45p | 0 |
| 09/12/2019 | 94.50p | 97.05p | 94.50p | 97.05p | 30000 |
| 06/12/2019 | 77.30p | 94.10p | 90.50p | 90.50p | 0 |
| 05/12/2019 | 77.30p | 94.10p | 93.75p | 94.10p | 0 |
| 04/12/2019 | 77.30p | 93.75p | 92.60p | 93.75p | 0 |
| 03/12/2019 | 77.30p | 92.60p | 92.00p | 92.60p | 0 |
| 02/12/2019 | 77.30p | 92.30p | 92.00p | 92.00p | 0 |
| 29/11/2019 | 77.30p | 92.60p | 92.30p | 92.30p | 0 |
| 28/11/2019 | 77.30p | 92.90p | 92.60p | 92.60p | 0 |
| 27/11/2019 | 77.30p | 92.90p | 89.45p | 92.90p | 0 |
| 26/11/2019 | 77.30p | 90.10p | 89.45p | 89.45p | 0 |
| 25/11/2019 | 77.30p | 90.10p | 87.15p | 90.10p | 0 |
| 22/11/2019 | 77.30p | 87.15p | 87.00p | 87.15p | 0 |
| 21/11/2019 | 77.30p | 87.00p | 86.85p | 87.00p | 0 |
| 20/11/2019 | 77.30p | 86.85p | 86.55p | 86.85p | 0 |
| 19/11/2019 | 77.30p | 86.55p | 86.40p | 86.55p | 0 |
| 18/11/2019 | 77.30p | 86.80p | 86.40p | 86.40p | 0 |
| 15/11/2019 | 77.30p | 86.80p | 86.35p | 86.80p | 0 |
| 14/11/2019 | 77.30p | 86.35p | 86.05p | 86.35p | 0 |
| 13/11/2019 | 77.30p | 86.10p | 86.05p | 86.05p | 0 |
| 12/11/2019 | 77.30p | 86.35p | 86.10p | 86.10p | 0 |
| 11/11/2019 | 77.30p | 86.35p | 86.00p | 86.35p | 0 |
| 08/11/2019 | 77.30p | 86.00p | 86.00p | 86.00p | 0 |
| 07/11/2019 | 77.30p | 86.35p | 86.00p | 86.00p | 0 |
| 06/11/2019 | 77.30p | 86.45p | 86.35p | 86.35p | 0 |
| 05/11/2019 | 77.30p | 86.45p | 86.30p | 86.45p | 0 |
| 04/11/2019 | 77.30p | 86.30p | 85.90p | 86.30p | 0 |
| 01/11/2019 | 77.30p | 85.90p | 85.60p | 85.90p | 0 |
| 31/10/2019 | 77.30p | 85.60p | 85.60p | 85.60p | 0 |
| 30/10/2019 | 77.30p | 86.15p | 85.60p | 85.60p | 0 |
| 29/10/2019 | 77.30p | 86.15p | 86.10p | 86.15p | 0 |
| 28/10/2019 | 77.30p | 86.35p | 86.10p | 86.10p | 0 |
| 25/10/2019 | 77.30p | 86.35p | 86.15p | 86.35p | 0 |
| 24/10/2019 | 77.30p | 86.15p | 86.15p | 86.15p | 0 |
| 23/10/2019 | 77.30p | 86.30p | 86.15p | 86.15p | 0 |
| 22/10/2019 | 77.30p | 86.30p | 85.75p | 86.30p | 0 |
| 21/10/2019 | 77.30p | 85.75p | 85.50p | 85.75p | 0 |
| 18/10/2019 | 77.30p | 86.00p | 85.50p | 85.50p | 0 |
| 17/10/2019 | 77.30p | 86.10p | 86.00p | 86.00p | 0 |
| 16/10/2019 | 77.30p | 86.10p | 85.95p | 86.10p | 0 |
| 15/10/2019 | 77.30p | 85.95p | 85.85p | 85.95p | 0 |
| 14/10/2019 | 77.30p | 86.00p | 85.85p | 85.85p | 0 |
| 11/10/2019 | 77.30p | 86.00p | 82.75p | 86.00p | 0 |
| 10/10/2019 | 77.30p | 82.75p | 82.25p | 82.75p | 0 |
| 09/10/2019 | 77.30p | 82.60p | 82.25p | 82.25p | 0 |
| 08/10/2019 | 77.30p | 83.45p | 82.60p | 82.60p | 0 |
| 07/10/2019 | 77.30p | 84.05p | 83.45p | 83.45p | 0 |
| 04/10/2019 | 77.30p | 84.05p | 83.85p | 84.05p | 0 |
| 03/10/2019 | 77.30p | 83.85p | 83.30p | 83.85p | 0 |
| 02/10/2019 | 77.30p | 83.30p | 82.65p | 83.30p | 0 |
| 01/10/2019 | 77.30p | 85.70p | 82.65p | 82.65p | 0 |
| 30/09/2019 | 77.30p | 85.70p | 85.20p | 85.70p | 0 |
| 27/09/2019 | 77.30p | 85.20p | 84.65p | 85.20p | 0 |
| 26/09/2019 | 77.30p | 84.65p | 84.15p | 84.65p | 0 |
| 25/09/2019 | 77.30p | 84.90p | 84.15p | 84.15p | 0 |
| 24/09/2019 | 77.30p | 84.90p | 84.65p | 84.90p | 0 |
| 23/09/2019 | 77.30p | 86.45p | 84.65p | 84.65p | 0 |
| 20/09/2019 | 77.30p | 86.45p | 83.65p | 86.45p | 0 |
| 19/09/2019 | 77.30p | 83.65p | 82.10p | 83.65p | 0 |
| 18/09/2019 | 77.30p | 82.10p | 81.60p | 82.10p | 0 |
| 17/09/2019 | 77.30p | 81.65p | 81.60p | 81.60p | 0 |
| 16/09/2019 | 77.30p | 81.65p | 77.30p | 81.65p | 30000 |
| 13/09/2019 | 73.60p | 76.35p | 75.45p | 75.45p | 0 |
| 12/09/2019 | 73.60p | 76.35p | 75.80p | 76.35p | 0 |
| 11/09/2019 | 73.60p | 75.90p | 75.80p | 75.80p | 0 |
| 10/09/2019 | 73.60p | 75.90p | 75.65p | 75.90p | 0 |
| 09/09/2019 | 73.60p | 75.70p | 75.65p | 75.65p | 0 |
| 06/09/2019 | 73.60p | 75.90p | 75.70p | 75.70p | 0 |
| 05/09/2019 | 73.60p | 76.30p | 75.90p | 75.90p | 0 |
| 04/09/2019 | 73.60p | 76.30p | 75.65p | 76.30p | 0 |
| 03/09/2019 | 73.60p | 75.65p | 75.45p | 75.65p | 0 |
| 02/09/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 30/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 29/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 28/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 27/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 23/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 22/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 21/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 20/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 19/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 16/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 15/08/2019 | 73.60p | 75.45p | 75.30p | 75.45p | 0 |
| 14/08/2019 | 73.60p | 75.45p | 75.30p | 75.30p | 0 |
| 13/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 12/08/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 09/08/2019 | 73.60p | 75.45p | 75.15p | 75.45p | 0 |
| 08/08/2019 | 73.60p | 75.15p | 75.00p | 75.15p | 0 |
| 07/08/2019 | 73.60p | 75.00p | 74.85p | 75.00p | 0 |
| 06/08/2019 | 73.60p | 74.85p | 74.25p | 74.85p | 0 |
| 05/08/2019 | 73.60p | 75.30p | 74.25p | 74.25p | 0 |
| 02/08/2019 | 73.60p | 75.45p | 75.30p | 75.30p | 0 |
| 01/08/2019 | 73.60p | 75.45p | 75.25p | 75.45p | 0 |
| 31/07/2019 | 73.60p | 75.25p | 74.90p | 75.25p | 0 |
| 30/07/2019 | 73.60p | 75.45p | 74.90p | 74.90p | 0 |
| 29/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 26/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 25/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 24/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 23/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 22/07/2019 | 73.60p | 75.45p | 75.30p | 75.45p | 0 |
| 19/07/2019 | 73.60p | 75.30p | 75.20p | 75.30p | 0 |
| 18/07/2019 | 73.60p | 75.40p | 75.20p | 75.20p | 0 |
| 17/07/2019 | 73.60p | 75.45p | 75.40p | 75.40p | 0 |
| 16/07/2019 | 73.60p | 75.45p | 75.45p | 75.45p | 0 |
| 15/07/2019 | 73.60p | 75.45p | 73.60p | 75.45p | 1 |
| 12/07/2019 | 73.80p | 75.45p | 75.25p | 75.25p | 0 |
| 11/07/2019 | 73.80p | 75.45p | 75.45p | 75.45p | 0 |
| 10/07/2019 | 73.80p | 75.45p | 75.45p | 75.45p | 0 |
| 09/07/2019 | 73.80p | 75.45p | 75.45p | 75.45p | 0 |
| 08/07/2019 | 73.80p | 75.45p | 75.45p | 75.45p | 0 |
| 05/07/2019 | 73.80p | 75.45p | 73.80p | 75.45p | 1 |
| 04/07/2019 | 77.30p | 75.45p | 75.45p | 75.45p | 0 |
| 03/07/2019 | 77.30p | 75.45p | 75.45p | 75.45p | 0 |
| 02/07/2019 | 77.30p | 75.45p | 75.45p | 75.45p | 0 |
| 01/07/2019 | 77.30p | 75.45p | 75.45p | 75.45p | 0 |
| 28/06/2019 | 77.30p | 75.45p | 75.40p | 75.45p | 0 |
| 27/06/2019 | 77.30p | 75.45p | 75.40p | 75.40p | 0 |
| 26/06/2019 | 77.30p | 77.30p | 75.45p | 75.45p | 0 |
| 25/06/2019 | 77.30p | 77.30p | 77.30p | 77.30p | 1 |
| 24/06/2019 | 71.00p | 74.65p | 74.35p | 74.35p | 0 |
| 21/06/2019 | 71.00p | 74.65p | 74.55p | 74.65p | 0 |
| 20/06/2019 | 71.00p | 74.55p | 74.40p | 74.55p | 0 |
| 19/06/2019 | 71.00p | 74.85p | 74.40p | 74.40p | 0 |
| 18/06/2019 | 71.00p | 75.40p | 74.85p | 74.85p | 0 |
| 17/06/2019 | 71.00p | 75.40p | 75.35p | 75.40p | 0 |
| 14/06/2019 | 71.00p | 75.35p | 74.95p | 75.35p | 0 |
| 13/06/2019 | 71.00p | 75.45p | 74.95p | 74.95p | 0 |
| 12/06/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 11/06/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 10/06/2019 | 71.00p | 75.45p | 75.05p | 75.45p | 0 |
| 07/06/2019 | 71.00p | 75.05p | 74.80p | 75.05p | 0 |
| 06/06/2019 | 71.00p | 75.45p | 74.80p | 74.80p | 0 |
| 05/06/2019 | 71.00p | 75.45p | 74.65p | 75.45p | 0 |
| 04/06/2019 | 71.00p | 74.80p | 74.65p | 74.65p | 0 |
| 03/06/2019 | 71.00p | 74.80p | 74.70p | 74.80p | 0 |
| 31/05/2019 | 71.00p | 74.70p | 74.65p | 74.70p | 0 |
| 30/05/2019 | 71.00p | 74.65p | 74.50p | 74.65p | 0 |
| 29/05/2019 | 71.00p | 75.25p | 74.50p | 74.50p | 0 |
| 28/05/2019 | 71.00p | 75.25p | 75.15p | 75.25p | 0 |
| 24/05/2019 | 71.00p | 75.15p | 74.85p | 75.15p | 0 |
| 23/05/2019 | 71.00p | 75.35p | 74.85p | 74.85p | 0 |
| 22/05/2019 | 71.00p | 75.45p | 75.35p | 75.35p | 0 |
| 21/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 20/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 17/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 16/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 15/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 14/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 13/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 10/05/2019 | 71.00p | 75.45p | 75.30p | 75.45p | 0 |
| 09/05/2019 | 71.00p | 75.40p | 75.30p | 75.30p | 0 |
| 08/05/2019 | 71.00p | 75.45p | 75.40p | 75.40p | 0 |
| 07/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 03/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 02/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 01/05/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 30/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 29/04/2019 | 71.00p | 75.45p | 75.35p | 75.45p | 0 |
| 26/04/2019 | 71.00p | 75.35p | 75.30p | 75.35p | 0 |
| 25/04/2019 | 71.00p | 75.45p | 75.30p | 75.30p | 0 |
| 24/04/2019 | 71.00p | 75.45p | 75.25p | 75.45p | 0 |
| 23/04/2019 | 71.00p | 75.45p | 75.25p | 75.25p | 0 |
| 18/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 17/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 16/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 15/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 12/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 11/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 10/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 09/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 08/04/2019 | 71.00p | 75.45p | 75.45p | 75.45p | 0 |
| 05/04/2019 | 71.00p | 75.70p | 75.45p | 75.45p | 0 |
| 04/04/2019 | 71.00p | 75.75p | 75.70p | 75.70p | 0 |
| 03/04/2019 | 71.00p | 75.75p | 75.55p | 75.75p | 0 |
| 02/04/2019 | 71.00p | 76.00p | 75.55p | 75.55p | 0 |
| 01/04/2019 | 71.00p | 76.00p | 74.90p | 76.00p | 0 |
| 29/03/2019 | 71.00p | 75.60p | 74.90p | 74.90p | 0 |
| 28/03/2019 | 71.00p | 75.90p | 75.60p | 75.60p | 0 |
| 27/03/2019 | 71.00p | 75.90p | 75.50p | 75.90p | 0 |
| 26/03/2019 | 71.00p | 75.50p | 74.50p | 75.50p | 0 |
| 25/03/2019 | 71.00p | 75.50p | 74.50p | 74.50p | 0 |
| 22/03/2019 | 71.00p | 75.50p | 75.00p | 75.50p | 0 |
| 21/03/2019 | 71.00p | 75.60p | 75.00p | 75.00p | 0 |
| 20/03/2019 | 71.00p | 75.60p | 75.40p | 75.60p | 0 |
| 19/03/2019 | 71.00p | 75.40p | 74.80p | 75.40p | 0 |
| 18/03/2019 | 71.00p | 75.30p | 74.80p | 74.80p | 0 |
| 15/03/2019 | 71.00p | 75.30p | 75.30p | 75.30p | 0 |
| 14/03/2019 | 71.00p | 75.30p | 74.00p | 75.30p | 0 |
| 13/03/2019 | 71.00p | 74.00p | 73.20p | 74.00p | 0 |
| 12/03/2019 | 71.00p | 73.70p | 73.20p | 73.20p | 0 |
*Close Price adjusted for both dividends and splits