Sirius Real Estate Ltd NPV (Eur) (ESRE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Real Estate Ltd NPV (Eur)

Date Open High Low Close* Volume
11/03/2019 71.00p 73.70p 73.40p 73.70p 0
08/03/2019 71.00p 73.60p 73.40p 73.40p 0
07/03/2019 71.00p 73.60p 73.20p 73.60p 0
06/03/2019 71.00p 73.20p 73.00p 73.20p 0
05/03/2019 71.00p 73.20p 73.00p 73.00p 0
04/03/2019 71.00p 73.80p 73.20p 73.20p 0
01/03/2019 71.00p 73.80p 71.60p 73.80p 0
28/02/2019 71.00p 72.10p 71.60p 71.60p 0
27/02/2019 71.00p 72.10p 72.10p 72.10p 0
26/02/2019 71.00p 72.50p 72.10p 72.10p 0
25/02/2019 71.00p 72.50p 72.40p 72.50p 0
22/02/2019 71.00p 72.40p 72.40p 72.40p 0
21/02/2019 71.00p 72.60p 72.40p 72.40p 0
20/02/2019 71.00p 72.60p 70.00p 72.60p 0
19/02/2019 71.00p 71.00p 70.00p 70.00p 5000
18/02/2019 69.20p 68.50p 68.50p 68.50p 0
15/02/2019 69.20p 69.50p 68.50p 68.50p 0
14/02/2019 69.20p 69.50p 69.50p 69.50p 0
13/02/2019 69.20p 70.50p 69.50p 69.50p 0
12/02/2019 69.20p 70.50p 70.50p 70.50p 0
11/02/2019 69.20p 70.50p 69.00p 70.50p 0
08/02/2019 69.20p 69.00p 69.00p 69.00p 0
07/02/2019 69.20p 69.00p 68.00p 69.00p 0
06/02/2019 69.20p 68.00p 68.00p 68.00p 0
05/02/2019 69.20p 68.00p 68.00p 68.00p 0
04/02/2019 69.20p 68.00p 68.00p 68.00p 0
01/02/2019 69.20p 68.00p 68.00p 68.00p 0
31/01/2019 69.20p 69.20p 65.05p 68.00p 6379
30/01/2019 69.20p 67.50p 67.50p 67.50p 0
29/01/2019 69.20p 67.50p 67.50p 67.50p 0
28/01/2019 69.20p 69.20p 67.50p 67.50p 3338
25/01/2019 69.20p 67.50p 67.50p 67.50p 0
24/01/2019 69.20p 67.50p 67.50p 67.50p 0
23/01/2019 69.20p 69.20p 67.50p 67.50p 2000
22/01/2019 67.20p 67.50p 67.20p 67.50p 8505
21/01/2019 67.20p 67.20p 63.05p 65.50p 6493
18/01/2019 67.20p 65.50p 65.50p 65.50p 0
17/01/2019 67.20p 65.50p 65.50p 65.50p 0
16/01/2019 67.20p 67.20p 65.50p 65.50p 6000
15/01/2019 65.05p 65.50p 65.50p 65.50p 0
14/01/2019 65.05p 66.50p 65.50p 65.50p 0
11/01/2019 65.05p 67.50p 66.50p 66.50p 0
10/01/2019 65.05p 67.50p 67.50p 67.50p 0
09/01/2019 65.05p 67.50p 67.50p 67.50p 0
08/01/2019 65.05p 67.50p 67.50p 67.50p 0
07/01/2019 65.05p 67.50p 67.50p 67.50p 0
04/01/2019 65.05p 67.50p 65.05p 67.50p 2500
03/01/2019 67.05p 67.50p 67.50p 67.50p 0
02/01/2019 67.05p 70.00p 67.50p 67.50p 0
31/12/2018 67.05p 70.00p 69.50p 70.00p 0
28/12/2018 67.05p 69.50p 69.50p 69.50p 0
27/12/2018 67.05p 69.50p 69.50p 69.50p 0
24/12/2018 67.05p 69.50p 69.50p 69.50p 0
21/12/2018 67.05p 69.50p 67.05p 69.50p 9500
20/12/2018 67.05p 69.50p 69.50p 69.50p 0
19/12/2018 67.05p 69.50p 67.05p 69.50p 5000
18/12/2018 69.04p 69.50p 67.05p 69.50p 9176
17/12/2018 69.04p 67.00p 67.00p 67.00p 0
14/12/2018 69.04p 67.00p 67.00p 67.00p 0
13/12/2018 69.04p 67.00p 67.00p 67.00p 0
12/12/2018 69.04p 67.00p 67.00p 67.00p 0
11/12/2018 69.04p 67.00p 67.00p 67.00p 0
10/12/2018 69.04p 67.00p 67.00p 67.00p 0
07/12/2018 69.04p 69.04p 67.00p 67.00p 8105
06/12/2018 69.04p 67.00p 67.00p 67.00p 0
05/12/2018 69.04p 67.00p 67.00p 67.00p 0
04/12/2018 69.04p 67.00p 67.00p 67.00p 0
03/12/2018 69.04p 67.00p 67.00p 67.00p 0
30/11/2018 69.04p 69.04p 67.00p 67.00p 7395
29/11/2018 69.04p 67.00p 67.00p 67.00p 0
28/11/2018 69.04p 69.04p 67.00p 67.00p 0
27/11/2018 69.04p 67.00p 67.00p 67.00p 0
26/11/2018 69.04p 67.00p 67.00p 67.00p 0
23/11/2018 69.04p 67.00p 67.00p 67.00p 0
22/11/2018 69.04p 67.00p 67.00p 67.00p 0
21/11/2018 69.04p 67.10p 67.00p 67.00p 0
20/11/2018 69.04p 67.10p 67.00p 67.10p 0
19/11/2018 69.04p 69.04p 67.00p 67.00p 1386
16/11/2018 67.04p 67.00p 67.00p 67.00p 0
15/11/2018 67.04p 67.00p 67.00p 67.00p 0
14/11/2018 67.04p 67.00p 67.00p 67.00p 0
13/11/2018 67.04p 67.00p 67.00p 67.00p 0
12/11/2018 67.04p 67.00p 67.00p 67.00p 0
09/11/2018 67.04p 67.00p 67.00p 67.00p 0
08/11/2018 67.04p 67.04p 67.00p 67.00p 5139
07/11/2018 67.07p 67.07p 65.10p 65.10p 2050
06/11/2018 62.06p 65.00p 65.00p 65.00p 0
05/11/2018 62.06p 65.10p 65.00p 65.00p 0
02/11/2018 62.06p 65.10p 65.00p 65.10p 0
01/11/2018 62.06p 65.00p 65.00p 65.00p 0
31/10/2018 62.06p 65.10p 65.00p 65.00p 0
30/10/2018 62.06p 65.10p 62.06p 65.10p 0
29/10/2018 62.06p 65.10p 65.00p 65.10p 0
26/10/2018 62.06p 65.00p 65.00p 65.00p 0
25/10/2018 62.06p 65.00p 62.06p 65.00p 1000
24/10/2018 66.96p 65.10p 65.00p 65.10p 0
23/10/2018 66.96p 65.60p 65.00p 65.00p 0
22/10/2018 66.96p 66.00p 65.60p 65.60p 0
19/10/2018 66.96p 66.00p 66.00p 66.00p 0
18/10/2018 66.96p 66.00p 66.00p 66.00p 0
17/10/2018 66.96p 66.00p 66.00p 66.00p 0
16/10/2018 66.96p 66.96p 66.00p 66.00p 1800
15/10/2018 66.96p 69.30p 69.00p 69.00p 0
12/10/2018 66.96p 69.30p 66.96p 69.30p 801
11/10/2018 69.00p 69.00p 69.00p 69.00p 0
10/10/2018 0.00p 69.00p 69.00p 69.00p 0

*Close Price adjusted for both dividends and splits