Secure Income Reit (SIR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Income Reit

Date Open High Low Close* Volume
16/12/2020 296.00p 297.00p 294.00p 295.00p 367609
15/12/2020 294.00p 297.50p 290.00p 293.00p 199223
14/12/2020 294.00p 298.00p 290.50p 293.00p 314779
11/12/2020 299.00p 299.00p 290.28p 293.50p 712811
10/12/2020 298.50p 299.00p 295.00p 296.00p 318030
09/12/2020 300.50p 302.00p 296.00p 297.00p 556765
08/12/2020 301.00p 303.00p 298.50p 300.00p 665312
07/12/2020 309.00p 309.00p 298.00p 298.00p 414675
04/12/2020 292.50p 309.50p 292.00p 309.00p 722419
03/12/2020 296.50p 298.00p 292.00p 293.50p 540366
02/12/2020 296.50p 299.00p 292.50p 294.50p 296160
01/12/2020 297.00p 300.00p 293.50p 295.00p 399248
30/11/2020 290.00p 298.00p 290.00p 293.00p 461279
27/11/2020 299.50p 299.50p 290.00p 294.00p 220374
26/11/2020 295.50p 300.00p 292.00p 292.50p 224824
25/11/2020 296.00p 298.50p 294.00p 296.00p 532893
24/11/2020 295.00p 297.00p 292.00p 295.50p 381371
23/11/2020 294.50p 295.00p 292.50p 294.00p 570317
20/11/2020 290.00p 295.00p 286.00p 289.00p 1540322
19/11/2020 289.00p 290.00p 280.00p 290.00p 580940
18/11/2020 288.00p 290.00p 285.00p 286.00p 530239
17/11/2020 290.50p 293.50p 280.50p 284.00p 404724
16/11/2020 283.50p 291.00p 278.50p 291.00p 961695
13/11/2020 281.50p 286.00p 278.00p 282.00p 294456
12/11/2020 283.00p 285.00p 277.00p 282.00p 787457
10/11/2020 291.50p 295.50p 285.50p 287.00p 1090963
09/11/2020 257.00p 294.50p 253.00p 289.00p 1029032
06/11/2020 263.00p 264.50p 249.00p 254.00p 316137
05/11/2020 254.00p 265.00p 254.00p 261.00p 370819
04/11/2020 253.50p 256.00p 250.50p 252.50p 259498
03/11/2020 243.50p 253.50p 243.50p 251.00p 289784
02/11/2020 240.00p 244.00p 238.00p 242.00p 1000238
30/10/2020 239.50p 243.50p 239.00p 241.00p 200729
29/10/2020 244.50p 250.00p 236.50p 241.00p 301360
28/10/2020 257.50p 258.50p 243.00p 244.50p 333401
27/10/2020 260.50p 262.00p 252.00p 257.00p 1317234
26/10/2020 259.00p 263.00p 256.94p 257.50p 284934
23/10/2020 257.50p 263.00p 254.77p 262.00p 697679
22/10/2020 257.00p 259.50p 254.50p 258.00p 219503
21/10/2020 255.50p 259.50p 253.00p 256.50p 215365
20/10/2020 252.50p 261.00p 252.00p 257.00p 268809
19/10/2020 256.00p 260.00p 252.37p 253.00p 818575
16/10/2020 256.00p 259.50p 253.00p 255.00p 209122
15/10/2020 256.00p 259.00p 253.94p 257.50p 256546
14/10/2020 268.50p 272.50p 258.00p 258.00p 327790
13/10/2020 273.00p 278.00p 267.00p 268.00p 266915
12/10/2020 274.00p 279.50p 274.00p 274.00p 219184
09/10/2020 271.50p 281.00p 271.50p 274.00p 390640
08/10/2020 265.00p 271.50p 263.50p 271.50p 313290
07/10/2020 268.50p 268.50p 263.00p 263.00p 1015956
06/10/2020 265.00p 269.00p 263.47p 266.00p 1571997
05/10/2020 264.00p 265.50p 260.00p 261.50p 309214
02/10/2020 264.50p 267.50p 262.00p 263.00p 179485
01/10/2020 267.00p 268.00p 263.50p 263.50p 134334
30/09/2020 265.00p 267.00p 264.50p 266.00p 1807785
29/09/2020 272.00p 272.00p 264.50p 264.50p 1197966
28/09/2020 269.50p 277.50p 265.50p 269.00p 259846
25/09/2020 269.00p 271.50p 263.00p 265.00p 317257
24/09/2020 265.00p 270.01p 265.00p 267.50p 515678
23/09/2020 277.00p 277.00p 265.00p 265.00p 891523
22/09/2020 272.50p 276.50p 271.50p 274.50p 120120
21/09/2020 281.50p 282.00p 272.00p 274.50p 229609
18/09/2020 281.00p 287.00p 280.00p 284.00p 290930
17/09/2020 272.00p 285.50p 272.00p 283.00p 322163
16/09/2020 275.50p 276.00p 260.50p 275.50p 492536
15/09/2020 267.00p 276.50p 262.50p 275.50p 746794
14/09/2020 267.00p 269.50p 256.50p 264.00p 324935
11/09/2020 273.50p 279.00p 262.00p 266.00p 284462
10/09/2020 272.00p 279.50p 270.00p 273.50p 534596
09/09/2020 272.00p 274.50p 268.00p 270.00p 171798
08/09/2020 273.50p 273.50p 269.00p 271.50p 131843
07/09/2020 269.00p 274.50p 264.00p 272.00p 232171
04/09/2020 267.00p 271.50p 263.00p 265.00p 205419
03/09/2020 274.00p 277.00p 266.50p 267.50p 237023
02/09/2020 271.50p 276.00p 268.00p 268.00p 246732
01/09/2020 277.50p 282.50p 271.38p 275.00p 150884
31/08/2020 280.50p 285.50p 277.00p 277.00p 187561
28/08/2020 280.50p 285.50p 277.00p 277.00p 187561
27/08/2020 284.50p 287.46p 280.00p 281.00p 89464
26/08/2020 284.00p 295.00p 284.00p 286.50p 470272
25/08/2020 284.50p 289.00p 284.00p 285.00p 142881
24/08/2020 283.50p 289.50p 282.50p 284.00p 266443
21/08/2020 286.50p 289.50p 283.00p 287.00p 173940
20/08/2020 279.50p 287.00p 279.50p 286.50p 535024
19/08/2020 280.00p 283.50p 279.50p 280.00p 1423657
18/08/2020 286.00p 286.00p 280.00p 281.00p 558126
17/08/2020 286.00p 286.50p 280.00p 280.00p 450847
14/08/2020 279.00p 286.50p 279.00p 286.50p 287838
13/08/2020 273.50p 282.97p 273.50p 281.00p 402039
12/08/2020 275.00p 275.50p 272.00p 275.00p 235080
11/08/2020 268.50p 275.00p 268.50p 275.00p 154781
10/08/2020 264.50p 274.00p 264.50p 271.00p 156364
07/08/2020 264.50p 267.50p 264.00p 265.00p 176739
06/08/2020 268.50p 272.00p 265.00p 265.00p 126743
05/08/2020 256.50p 268.50p 256.00p 266.00p 282360
04/08/2020 260.50p 261.00p 256.50p 260.00p 92420
03/08/2020 262.00p 268.00p 256.00p 258.00p 255774
31/07/2020 268.00p 268.00p 262.00p 263.50p 166928
30/07/2020 266.00p 266.00p 262.00p 264.00p 288475
29/07/2020 266.00p 270.00p 264.00p 267.00p 525877
28/07/2020 268.00p 268.00p 264.00p 267.00p 438018
27/07/2020 265.00p 270.00p 262.00p 264.00p 396960
24/07/2020 262.00p 270.50p 262.00p 265.50p 312259
23/07/2020 259.00p 267.00p 254.50p 266.50p 708823
22/07/2020 254.00p 258.50p 254.00p 254.00p 211899
21/07/2020 253.50p 259.00p 253.50p 255.00p 185330
20/07/2020 254.00p 259.50p 254.00p 254.00p 156788
17/07/2020 255.00p 259.00p 254.00p 255.50p 437693
16/07/2020 266.00p 266.00p 255.00p 255.00p 527201
15/07/2020 264.00p 266.00p 259.00p 262.00p 208045
14/07/2020 264.50p 265.00p 258.75p 263.00p 107907
13/07/2020 256.00p 265.00p 254.00p 263.00p 312901
10/07/2020 268.50p 268.50p 252.00p 252.00p 1877060
09/07/2020 265.00p 269.67p 260.00p 260.00p 288445
08/07/2020 276.50p 276.50p 264.00p 264.00p 374812
07/07/2020 280.00p 280.00p 266.00p 269.00p 166893
06/07/2020 278.50p 278.50p 271.00p 273.00p 281259
03/07/2020 279.50p 279.50p 271.50p 275.00p 378337
02/07/2020 277.50p 278.00p 271.00p 274.00p 238716
01/07/2020 278.50p 278.50p 268.00p 271.00p 220482
30/06/2020 278.50p 278.50p 266.00p 270.00p 251837
29/06/2020 280.00p 280.00p 268.00p 271.00p 204679
26/06/2020 270.00p 280.00p 267.19p 274.00p 274360
25/06/2020 267.00p 275.50p 265.00p 265.00p 119345
24/06/2020 280.00p 280.00p 268.50p 268.50p 170799
23/06/2020 282.00p 282.00p 270.50p 275.50p 455613
22/06/2020 292.50p 292.50p 270.50p 275.50p 299408
19/06/2020 288.00p 295.00p 279.58p 285.00p 287789
18/06/2020 287.00p 288.00p 270.50p 281.00p 188238
17/06/2020 286.00p 286.00p 275.50p 281.50p 825389
16/06/2020 270.00p 285.00p 261.00p 276.50p 845283
15/06/2020 280.00p 280.00p 257.00p 260.00p 318621
12/06/2020 276.00p 276.00p 264.00p 270.00p 270478
11/06/2020 286.00p 286.00p 265.00p 274.50p 421268
10/06/2020 275.00p 286.00p 272.30p 276.00p 376048
09/06/2020 277.00p 290.00p 270.00p 277.50p 179739
08/06/2020 294.50p 294.50p 273.00p 278.50p 243567
05/06/2020 283.00p 297.25p 275.00p 291.00p 341607
04/06/2020 268.50p 300.00p 257.30p 293.50p 347037
03/06/2020 264.00p 274.50p 261.85p 269.50p 460072
02/06/2020 265.00p 368.50p 250.50p 269.00p 579849
01/06/2020 255.00p 265.00p 251.25p 258.00p 372474
29/05/2020 253.50p 255.00p 245.34p 253.00p 167689
28/05/2020 250.00p 259.50p 242.50p 250.00p 1467475
27/05/2020 245.00p 264.50p 245.00p 248.00p 750683
26/05/2020 250.50p 262.50p 244.88p 254.00p 637005
25/05/2020 235.00p 248.50p 224.50p 240.00p 604440
22/05/2020 235.00p 248.50p 224.50p 240.00p 604321
21/05/2020 238.00p 238.00p 220.50p 234.00p 635819
20/05/2020 245.00p 251.70p 228.50p 229.50p 758354
19/05/2020 246.50p 257.50p 240.68p 243.50p 272150
18/05/2020 228.00p 249.50p 228.00p 246.50p 504137
15/05/2020 227.00p 238.00p 226.50p 230.00p 746450
14/05/2020 234.50p 234.50p 223.00p 229.50p 469784
13/05/2020 250.00p 250.00p 227.00p 227.00p 1045205
12/05/2020 250.00p 259.50p 247.00p 250.00p 1524683
11/05/2020 261.00p 265.37p 250.50p 252.50p 296710
08/05/2020 272.00p 272.24p 261.00p 262.50p 241374
07/05/2020 272.00p 272.24p 261.00p 262.50p 240664
06/05/2020 263.00p 271.57p 261.00p 263.50p 513405
05/05/2020 267.50p 272.50p 255.38p 262.00p 650965
04/05/2020 276.00p 276.00p 255.50p 258.00p 626418
01/05/2020 270.00p 274.70p 265.50p 270.00p 535612
30/04/2020 274.50p 283.00p 270.50p 275.00p 554470
29/04/2020 270.50p 284.50p 270.00p 277.50p 644049
28/04/2020 278.00p 282.00p 271.32p 271.50p 2627518
27/04/2020 276.00p 287.00p 272.50p 274.00p 609318
24/04/2020 278.00p 283.25p 275.00p 278.50p 1109087
23/04/2020 290.00p 293.00p 270.00p 278.00p 1531978
22/04/2020 300.00p 315.00p 291.00p 291.00p 296718
21/04/2020 310.50p 318.40p 297.00p 297.00p 642035
20/04/2020 310.00p 325.00p 306.00p 316.00p 1590069
17/04/2020 313.00p 342.06p 313.00p 340.00p 254448
16/04/2020 343.00p 343.00p 310.00p 318.00p 149557
15/04/2020 355.00p 355.00p 330.36p 331.00p 186999
14/04/2020 350.00p 361.88p 330.00p 341.00p 165067
09/04/2020 325.00p 355.50p 325.00p 351.00p 225656
08/04/2020 310.00p 346.00p 310.00p 330.00p 257078
07/04/2020 305.00p 335.50p 297.80p 316.00p 155315
06/04/2020 295.00p 307.50p 285.50p 300.00p 2166255
03/04/2020 324.00p 324.00p 294.50p 294.50p 470853
02/04/2020 308.50p 318.21p 300.50p 310.00p 449091
01/04/2020 321.00p 334.86p 310.00p 311.00p 186813
31/03/2020 304.00p 344.00p 304.00p 321.00p 275893
30/03/2020 310.00p 420.00p 303.00p 310.00p 534812
27/03/2020 308.00p 310.00p 290.00p 310.00p 756726
26/03/2020 289.00p 306.93p 278.60p 301.00p 1415454
25/03/2020 309.00p 350.20p 293.00p 293.00p 1163650
24/03/2020 250.00p 306.00p 250.00p 300.00p 729315
23/03/2020 239.00p 250.00p 208.35p 250.00p 1139885
20/03/2020 204.00p 277.00p 200.04p 242.00p 1629449
19/03/2020 230.00p 235.00p 180.00p 195.00p 1684504
18/03/2020 266.00p 284.00p 221.00p 240.00p 1094490
17/03/2020 325.00p 335.00p 260.00p 275.00p 2184885
16/03/2020 361.00p 370.00p 319.00p 330.00p 413660
13/03/2020 362.00p 405.70p 355.00p 378.00p 786548
12/03/2020 398.00p 403.00p 348.00p 350.00p 567022
11/03/2020 415.00p 434.00p 409.00p 415.00p 285758
10/03/2020 420.00p 429.00p 417.00p 417.00p 117637
09/03/2020 424.00p 431.00p 416.00p 419.00p 253611

*Close Price adjusted for both dividends and splits