Sirius Real Estate Ltd. (SRE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Real Estate Ltd.

Date Open High Low Close* Volume
15/02/2019 61.00p 64.80p 61.00p 64.80p 202673
14/02/2019 61.20p 62.80p 61.20p 62.80p 161754
13/02/2019 62.60p 63.00p 61.60p 62.40p 486925
12/02/2019 64.80p 64.80p 63.40p 63.60p 252279
11/02/2019 63.60p 65.00p 63.60p 64.80p 471097
08/02/2019 62.00p 65.00p 62.00p 65.00p 284682
07/02/2019 63.80p 65.00p 63.80p 65.00p 613045
06/02/2019 62.80p 64.40p 60.36p 63.80p 901022
05/02/2019 62.00p 62.63p 61.40p 62.60p 748202
04/02/2019 62.00p 62.00p 60.40p 61.60p 492916
01/02/2019 63.00p 63.60p 60.20p 60.40p 1350374
31/01/2019 58.00p 62.80p 58.00p 62.80p 641379
30/01/2019 61.40p 61.40p 59.80p 60.60p 723006
29/01/2019 58.80p 60.00p 58.80p 59.60p 3708563
28/01/2019 59.60p 60.00p 58.40p 58.80p 551182
25/01/2019 60.40p 60.40p 58.60p 60.00p 1114286
24/01/2019 58.00p 61.40p 58.00p 60.00p 342780
23/01/2019 58.00p 61.80p 58.00p 60.40p 613985
22/01/2019 58.00p 61.20p 58.00p 60.80p 506407
21/01/2019 58.00p 60.40p 58.00p 60.00p 489556
18/01/2019 59.20p 59.40p 58.80p 59.00p 1907672
17/01/2019 59.20p 59.20p 58.60p 59.00p 339728
16/01/2019 59.00p 59.60p 59.00p 59.20p 319650
15/01/2019 58.00p 59.20p 58.00p 59.00p 2133307
14/01/2019 60.00p 60.00p 58.00p 58.00p 2668228
11/01/2019 58.00p 60.00p 58.00p 59.00p 578711
10/01/2019 60.80p 60.80p 59.20p 59.20p 1108200
09/01/2019 60.80p 60.80p 59.20p 59.60p 137195
08/01/2019 59.40p 60.00p 58.60p 59.60p 112425
07/01/2019 59.20p 59.80p 58.68p 59.40p 414617
04/01/2019 58.40p 60.40p 58.40p 58.40p 351223
03/01/2019 60.20p 60.20p 58.40p 58.40p 397055
02/01/2019 61.60p 61.60p 58.60p 59.40p 506867
31/12/2018 62.00p 62.00p 59.80p 60.00p 423240
28/12/2018 61.00p 61.40p 60.00p 60.60p 669602
27/12/2018 61.80p 61.80p 60.00p 60.00p 284798
24/12/2018 61.60p 61.80p 59.80p 61.80p 153336
21/12/2018 62.00p 62.00p 59.80p 61.80p 1315475
20/12/2018 62.00p 62.20p 60.64p 61.60p 827089
19/12/2018 62.60p 63.60p 62.28p 62.80p 762924
18/12/2018 60.20p 64.00p 60.20p 63.20p 2488893
17/12/2018 60.40p 63.00p 60.40p 62.60p 1083021
14/12/2018 62.40p 62.40p 60.40p 61.20p 714448
13/12/2018 62.00p 62.00p 60.40p 60.40p 693863
12/12/2018 60.40p 63.00p 60.40p 63.00p 1662081
11/12/2018 60.80p 61.20p 60.80p 61.20p 272529
10/12/2018 60.40p 62.00p 60.40p 60.80p 813168
07/12/2018 60.80p 61.80p 60.00p 60.80p 1517355
06/12/2018 59.20p 61.60p 59.20p 61.20p 567408
05/12/2018 59.80p 60.60p 59.20p 59.20p 68431
04/12/2018 60.00p 61.00p 59.60p 60.00p 534614
03/12/2018 60.00p 60.80p 58.58p 59.60p 1041331
30/11/2018 59.00p 60.00p 58.40p 60.00p 1292034
29/11/2018 58.60p 59.60p 58.60p 58.60p 867410
28/11/2018 59.00p 59.20p 58.60p 58.60p 1897505
27/11/2018 58.80p 59.30p 58.60p 59.00p 205817
26/11/2018 60.00p 60.20p 59.40p 60.00p 187960
23/11/2018 58.40p 60.40p 58.40p 59.40p 1352728
22/11/2018 59.20p 59.20p 58.20p 58.40p 274660
21/11/2018 59.40p 60.40p 59.04p 59.40p 751149
20/11/2018 60.60p 60.60p 58.00p 59.20p 2738450
19/11/2018 60.40p 61.00p 59.58p 60.60p 271471
16/11/2018 57.60p 60.40p 57.60p 59.40p 253915
15/11/2018 58.80p 59.80p 58.39p 59.40p 399489
14/11/2018 58.20p 59.80p 58.00p 58.60p 386830
13/11/2018 57.40p 59.00p 57.40p 58.40p 230058
12/11/2018 59.80p 59.80p 57.80p 57.80p 2312774
09/11/2018 59.60p 59.60p 58.40p 58.80p 935840
08/11/2018 58.00p 59.60p 58.00p 59.20p 364760
07/11/2018 57.80p 59.48p 57.80p 58.60p 295559
06/11/2018 57.40p 57.80p 57.20p 57.60p 425439
05/11/2018 57.20p 58.00p 57.20p 57.60p 1411013
02/11/2018 56.40p 57.40p 56.40p 57.20p 1829941
01/11/2018 56.20p 56.60p 56.00p 56.20p 433093
31/10/2018 56.80p 56.80p 55.69p 55.80p 1387973
30/10/2018 58.80p 58.80p 55.60p 55.60p 950619
29/10/2018 57.40p 57.70p 56.80p 57.20p 446238
26/10/2018 57.20p 57.20p 55.00p 56.80p 14861947
25/10/2018 57.00p 57.60p 56.80p 57.40p 805900
24/10/2018 58.00p 58.00p 56.80p 56.80p 901634
23/10/2018 58.00p 58.30p 57.40p 57.40p 1001713
22/10/2018 57.80p 58.60p 57.20p 57.60p 1046049
19/10/2018 58.60p 59.40p 57.60p 57.60p 3394629
18/10/2018 58.40p 59.00p 58.40p 59.00p 924578
17/10/2018 57.80p 59.00p 57.80p 59.00p 1666012
16/10/2018 61.00p 61.00p 58.00p 58.60p 1491871
15/10/2018 60.00p 60.40p 59.00p 59.00p 1612043
12/10/2018 57.80p 60.80p 57.80p 59.40p 5973536
11/10/2018 59.80p 60.20p 59.24p 59.60p 1139020
10/10/2018 60.60p 60.80p 59.80p 60.20p 1380854
09/10/2018 60.00p 60.80p 58.00p 60.60p 723050
08/10/2018 60.60p 61.80p 60.60p 60.80p 905557
05/10/2018 60.60p 61.80p 60.60p 61.00p 845618
04/10/2018 60.00p 61.60p 60.00p 60.80p 919958
03/10/2018 63.40p 63.40p 61.40p 61.80p 977133
02/10/2018 63.40p 63.40p 60.60p 62.00p 1758362
01/10/2018 60.00p 63.40p 60.00p 62.60p 407975
28/09/2018 63.00p 63.00p 61.40p 62.20p 1758258
27/09/2018 61.20p 62.40p 61.20p 61.80p 2220458
26/09/2018 62.00p 62.20p 61.60p 61.60p 976047
25/09/2018 61.80p 62.20p 61.00p 61.00p 468526
24/09/2018 62.00p 63.00p 61.60p 61.80p 658157
21/09/2018 58.60p 62.20p 58.60p 62.00p 3613527
20/09/2018 60.20p 60.80p 59.00p 60.00p 527137
19/09/2018 58.20p 60.20p 58.00p 58.80p 526246
18/09/2018 59.00p 59.80p 58.75p 59.80p 5314987
17/09/2018 59.00p 59.89p 58.60p 59.40p 1006840
14/09/2018 58.80p 60.00p 58.60p 58.60p 482849
13/09/2018 58.20p 59.60p 58.20p 59.60p 818661
12/09/2018 58.40p 58.40p 58.00p 58.40p 502920
11/09/2018 58.80p 59.72p 57.80p 58.00p 529767
10/09/2018 60.00p 60.00p 57.60p 57.60p 2174571
07/09/2018 59.00p 59.80p 58.40p 59.20p 343051
06/09/2018 58.00p 60.00p 57.96p 60.00p 870899
05/09/2018 58.20p 58.60p 57.60p 58.00p 925296
04/09/2018 57.20p 59.20p 57.20p 58.00p 746407
03/09/2018 57.40p 59.02p 57.20p 57.20p 2196621
31/08/2018 57.20p 58.20p 57.00p 58.00p 1612733
30/08/2018 59.80p 59.80p 56.80p 57.00p 1354279
29/08/2018 57.00p 57.40p 56.80p 57.20p 3952757
28/08/2018 57.00p 57.80p 56.60p 57.60p 506663
24/08/2018 56.60p 57.60p 56.00p 57.40p 416957
23/08/2018 57.00p 57.60p 56.40p 57.20p 351248
22/08/2018 58.60p 58.60p 56.60p 57.00p 433029
21/08/2018 57.60p 57.80p 57.15p 57.40p 1053145
20/08/2018 60.00p 60.00p 57.00p 57.80p 410129
17/08/2018 57.80p 58.00p 56.75p 57.40p 223092
16/08/2018 58.00p 58.20p 56.86p 57.80p 295698
15/08/2018 57.20p 59.00p 57.19p 58.00p 588954
14/08/2018 57.00p 57.80p 56.20p 57.80p 519282
13/08/2018 56.60p 57.20p 55.28p 56.80p 2712561
10/08/2018 58.00p 58.20p 56.44p 57.40p 657406
09/08/2018 58.80p 59.00p 58.20p 58.40p 226974
08/08/2018 59.00p 59.51p 58.40p 58.80p 443352
07/08/2018 58.80p 58.80p 58.40p 58.40p 1460831
06/08/2018 59.00p 59.00p 58.00p 58.80p 1683268
03/08/2018 58.60p 60.00p 58.20p 59.00p 715980
02/08/2018 59.60p 59.60p 58.00p 58.60p 252848
01/08/2018 59.40p 60.00p 58.20p 59.00p 924775
31/07/2018 59.60p 59.60p 57.80p 58.40p 511533
30/07/2018 59.60p 59.60p 57.60p 58.00p 217935
27/07/2018 59.60p 59.60p 57.20p 58.80p 119709
26/07/2018 58.60p 58.66p 57.17p 58.40p 22168288
25/07/2018 60.40p 60.40p 58.40p 58.40p 505323
24/07/2018 60.20p 60.80p 59.00p 59.80p 3088270
23/07/2018 59.40p 59.80p 59.28p 59.60p 149504
20/07/2018 60.00p 60.10p 59.40p 59.80p 402108
19/07/2018 60.20p 61.80p 59.40p 59.40p 658664
18/07/2018 61.00p 61.60p 60.40p 61.00p 876238
17/07/2018 60.40p 61.60p 60.40p 61.00p 227648
16/07/2018 61.00p 61.60p 60.68p 61.00p 1428601
13/07/2018 62.40p 62.40p 60.80p 61.00p 424025
12/07/2018 61.40p 62.00p 60.40p 61.00p 1120436
11/07/2018 61.00p 62.60p 61.00p 61.40p 1095972
10/07/2018 62.20p 64.40p 61.80p 62.60p 631448
09/07/2018 63.00p 63.40p 62.20p 62.20p 1118961
06/07/2018 63.80p 63.80p 62.20p 62.60p 3425914
05/07/2018 63.60p 64.00p 61.20p 62.20p 411333
04/07/2018 64.80p 64.80p 61.60p 62.20p 456075
03/07/2018 64.00p 64.00p 62.27p 63.00p 270614
02/07/2018 65.00p 65.00p 61.20p 62.60p 610054
29/06/2018 64.60p 64.60p 62.14p 62.40p 583225
28/06/2018 63.60p 64.00p 63.20p 63.80p 596531
27/06/2018 66.00p 66.00p 62.40p 64.20p 1347584
26/06/2018 65.80p 65.80p 63.40p 64.40p 1007053
25/06/2018 64.00p 66.60p 63.80p 64.60p 677068
22/06/2018 64.40p 65.40p 63.40p 65.00p 798076
21/06/2018 64.80p 65.80p 64.20p 64.80p 914567
20/06/2018 65.00p 66.00p 63.80p 63.80p 514402
19/06/2018 64.00p 65.20p 63.40p 65.00p 1528072
18/06/2018 66.80p 66.80p 64.00p 64.00p 292008
15/06/2018 66.00p 66.00p 64.20p 65.00p 4658084
14/06/2018 65.40p 65.60p 64.80p 65.60p 2924898
13/06/2018 65.40p 65.73p 64.76p 64.80p 703946
12/06/2018 65.00p 66.41p 64.20p 64.60p 424153
11/06/2018 65.00p 65.80p 64.40p 64.60p 998890
08/06/2018 65.20p 66.40p 65.00p 65.60p 699988
07/06/2018 66.00p 66.20p 65.40p 66.00p 894443
06/06/2018 67.20p 67.20p 64.60p 66.40p 458004
05/06/2018 68.00p 68.00p 66.00p 66.00p 793261
04/06/2018 68.00p 68.20p 66.00p 67.80p 1738064
01/06/2018 66.40p 67.85p 65.80p 65.80p 824304
31/05/2018 68.40p 68.40p 66.40p 66.40p 17670032
30/05/2018 67.80p 68.60p 67.03p 68.60p 1227720
29/05/2018 67.60p 68.00p 65.00p 67.80p 1437798
25/05/2018 66.00p 67.60p 66.00p 66.00p 1484153
24/05/2018 67.00p 67.60p 65.66p 67.00p 2856477
23/05/2018 64.60p 67.00p 64.60p 67.00p 1238236
22/05/2018 66.00p 66.80p 65.20p 66.00p 414126
21/05/2018 64.60p 66.40p 64.60p 66.00p 941642
18/05/2018 65.00p 66.80p 64.85p 65.20p 1087004
17/05/2018 65.00p 65.20p 64.40p 65.00p 1424661
16/05/2018 65.00p 65.20p 64.60p 65.20p 1624081
15/05/2018 64.80p 65.00p 63.20p 65.00p 1950150
14/05/2018 65.00p 65.00p 63.00p 64.00p 954015
11/05/2018 64.80p 65.00p 63.60p 64.80p 822235
10/05/2018 64.60p 64.60p 63.60p 64.60p 1163588
09/05/2018 64.00p 64.60p 63.35p 64.20p 1300376
08/05/2018 63.00p 64.40p 63.00p 64.00p 941559
04/05/2018 64.80p 64.80p 63.00p 64.00p 2199759

*Close Price adjusted for both dividends and splits