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
05/01/2017 52.88p 53.00p 52.50p 52.88p 4110825
04/01/2017 52.88p 53.25p 52.50p 52.88p 4916844
03/01/2017 52.50p 53.35p 52.50p 52.88p 168250
30/12/2016 52.25p 52.50p 52.09p 52.25p 300000
29/12/2016 52.25p 52.50p 52.25p 52.25p 35027
28/12/2016 52.25p 52.50p 52.25p 52.25p 161210
23/12/2016 52.25p 52.40p 52.00p 52.25p 12809
22/12/2016 52.25p 52.40p 52.25p 52.25p 83687
21/12/2016 52.25p 52.50p 52.00p 52.25p 1214578
20/12/2016 52.00p 52.50p 52.00p 52.25p 260453
19/12/2016 52.00p 52.50p 51.50p 52.00p 14327
16/12/2016 52.00p 52.00p 51.50p 52.00p 9459
15/12/2016 52.00p 52.10p 51.50p 52.00p 820299
14/12/2016 51.75p 52.50p 51.00p 52.00p 408690
13/12/2016 52.50p 53.00p 51.00p 51.75p 718463
12/12/2016 52.50p 53.00p 52.00p 52.50p 692274
09/12/2016 52.00p 53.00p 52.00p 52.50p 296419
08/12/2016 52.00p 53.00p 51.00p 52.00p 999968
07/12/2016 52.50p 52.50p 51.20p 52.00p 219876
06/12/2016 52.50p 52.74p 52.10p 52.50p 374749
05/12/2016 52.25p 52.40p 52.00p 52.25p 294330
02/12/2016 52.50p 52.50p 52.00p 52.25p 141886
01/12/2016 52.50p 53.00p 52.00p 52.50p 478023
30/11/2016 52.50p 53.00p 52.50p 52.50p 291107
29/11/2016 52.00p 53.00p 52.00p 52.75p 358419
28/11/2016 50.50p 53.00p 50.35p 52.00p 463726
25/11/2016 50.50p 50.95p 48.96p 50.00p 634781
24/11/2016 50.75p 51.02p 50.00p 50.50p 11762
23/11/2016 50.50p 51.02p 50.35p 50.50p 44952
22/11/2016 50.38p 51.02p 50.38p 50.50p 291069
21/11/2016 50.50p 51.02p 50.00p 50.38p 160716
18/11/2016 50.50p 50.55p 50.00p 50.50p 174294
17/11/2016 50.25p 50.90p 50.25p 50.50p 40834
16/11/2016 50.25p 50.98p 49.53p 50.25p 10366
15/11/2016 50.00p 51.00p 50.00p 50.50p 699882
14/11/2016 50.25p 51.00p 49.00p 50.00p 196194
11/11/2016 51.25p 51.25p 49.50p 50.25p 213076
10/11/2016 51.25p 51.50p 50.75p 51.25p 598390
09/11/2016 51.25p 51.28p 51.00p 51.25p 25019
08/11/2016 51.25p 51.50p 51.00p 51.25p 441331
07/11/2016 51.25p 51.40p 51.10p 51.25p 72406
04/11/2016 51.50p 51.50p 51.00p 51.25p 307836
03/11/2016 51.75p 52.00p 51.50p 51.50p 102856
02/11/2016 51.75p 52.00p 51.75p 51.75p 443879
01/11/2016 52.50p 53.00p 51.50p 52.50p 8149
31/10/2016 52.50p 53.00p 51.50p 52.50p 274237
28/10/2016 52.50p 53.00p 51.43p 52.50p 313213
27/10/2016 52.50p 53.00p 51.50p 52.50p 255089
26/10/2016 52.00p 52.50p 51.50p 52.50p 194456
25/10/2016 52.00p 52.00p 52.00p 52.00p 9487
24/10/2016 52.00p 52.00p 52.00p 52.00p 150000
21/10/2016 52.00p 52.00p 52.00p 52.00p 140000
20/10/2016 52.00p 52.40p 51.50p 52.00p 154772
19/10/2016 51.75p 52.50p 51.50p 52.00p 1592196
18/10/2016 53.00p 53.50p 51.75p 51.75p 1152636
17/10/2016 53.00p 53.47p 52.00p 53.00p 161520
14/10/2016 53.00p 53.50p 52.00p 53.00p 803565
13/10/2016 53.00p 53.20p 52.00p 53.00p 113876
12/10/2016 53.00p 53.45p 52.00p 53.00p 102013
11/10/2016 53.00p 53.30p 52.00p 53.00p 161461
10/10/2016 53.00p 54.00p 52.00p 53.00p 24414
07/10/2016 53.00p 53.00p 52.00p 53.00p 116894
06/10/2016 53.00p 53.00p 52.00p 53.00p 56384
05/10/2016 53.00p 54.00p 52.00p 53.00p 419870
04/10/2016 53.00p 54.00p 53.00p 53.00p 100000
03/10/2016 53.00p 54.00p 52.50p 53.00p 338700
30/09/2016 53.00p 54.00p 52.00p 53.00p 17802
29/09/2016 53.00p 53.90p 53.00p 53.00p 45000
28/09/2016 53.00p 54.00p 53.00p 53.00p 15748
27/09/2016 53.00p 53.90p 52.25p 53.00p 62178
26/09/2016 53.00p 53.50p 52.10p 53.00p 17193
23/09/2016 53.00p 54.00p 52.25p 53.00p 64664
22/09/2016 53.00p 54.00p 52.00p 53.00p 155622
21/09/2016 53.00p 54.00p 49.00p 53.00p 73159384
20/09/2016 52.50p 53.95p 52.00p 53.00p 436600
19/09/2016 51.75p 53.00p 51.00p 52.50p 220473
16/09/2016 51.75p 52.50p 50.50p 51.75p 361791
15/09/2016 51.75p 52.87p 50.90p 52.50p 1123986
14/09/2016 51.75p 52.50p 51.38p 51.75p 202843
13/09/2016 51.75p 51.75p 50.50p 51.75p 17222
12/09/2016 51.75p 51.75p 50.50p 51.75p 24720
09/09/2016 51.75p 52.00p 50.50p 51.75p 124502
08/09/2016 51.00p 53.00p 50.50p 51.75p 190909
07/09/2016 50.50p 50.90p 50.50p 50.50p 782807
06/09/2016 50.50p 51.00p 50.00p 50.50p 155072
05/09/2016 50.50p 50.80p 50.00p 50.50p 293428
02/09/2016 50.50p 50.75p 50.25p 50.50p 48568
01/09/2016 51.00p 51.50p 50.50p 50.50p 513965
31/08/2016 51.00p 51.48p 50.25p 51.00p 52028
30/08/2016 50.50p 52.00p 50.01p 51.00p 598706
26/08/2016 50.50p 51.00p 50.00p 50.50p 533494
25/08/2016 51.00p 51.00p 50.50p 50.50p 278337
24/08/2016 51.00p 51.30p 50.00p 51.00p 516509
23/08/2016 51.00p 52.00p 50.00p 51.00p 467770
22/08/2016 51.00p 51.00p 50.00p 51.00p 111095
19/08/2016 51.00p 51.68p 50.00p 51.00p 295203
18/08/2016 51.00p 51.00p 50.00p 51.00p 25514
17/08/2016 51.00p 51.00p 50.00p 50.00p 13592
16/08/2016 51.00p 52.00p 51.00p 51.00p 197176
15/08/2016 51.00p 52.00p 50.00p 51.00p 40635
12/08/2016 51.00p 51.40p 49.00p 51.00p 24513230
11/08/2016 51.00p 51.48p 50.00p 51.00p 57262
10/08/2016 51.00p 52.50p 50.00p 51.00p 923571
09/08/2016 51.00p 51.48p 50.00p 51.00p 148070
08/08/2016 50.50p 51.48p 50.00p 51.00p 207322
05/08/2016 50.50p 51.00p 50.00p 50.50p 361676
04/08/2016 50.25p 52.00p 50.00p 50.50p 1037975
03/08/2016 50.25p 50.45p 50.00p 50.00p 789572
02/08/2016 50.50p 50.69p 50.05p 50.25p 74499
01/08/2016 50.25p 50.50p 50.01p 50.50p 532820
29/07/2016 50.00p 51.00p 50.00p 50.25p 975000
28/07/2016 51.00p 51.10p 50.00p 50.00p 170540
27/07/2016 51.00p 51.10p 50.00p 51.00p 87613
26/07/2016 51.00p 51.50p 50.00p 51.00p 307337
25/07/2016 51.00p 51.00p 50.00p 51.00p 120001
22/07/2016 51.00p 51.50p 49.50p 51.00p 357870
21/07/2016 51.50p 51.75p 50.90p 51.00p 1068483
20/07/2016 51.50p 51.50p 50.00p 51.50p 181042
19/07/2016 51.50p 52.00p 51.00p 51.50p 87111
18/07/2016 51.50p 52.00p 51.50p 51.50p 499860
15/07/2016 51.50p 52.00p 51.50p 51.50p 11046
14/07/2016 51.50p 52.00p 51.50p 51.50p 35597
13/07/2016 51.50p 52.00p 51.00p 51.50p 687876
12/07/2016 50.50p 52.00p 50.30p 51.50p 2729980
11/07/2016 50.50p 50.75p 50.50p 50.50p 849000
08/07/2016 50.50p 51.00p 50.40p 50.50p 416068
07/07/2016 50.75p 51.00p 50.00p 50.50p 910320
06/07/2016 51.50p 52.00p 50.50p 50.75p 335888
05/07/2016 53.00p 53.00p 51.00p 51.50p 846690
04/07/2016 53.00p 54.00p 52.50p 53.00p 659000
01/07/2016 53.00p 54.00p 52.50p 53.00p 891833
30/06/2016 52.25p 54.00p 51.50p 53.50p 1011420
29/06/2016 52.25p 53.00p 52.05p 52.25p 2841
28/06/2016 51.75p 53.00p 51.15p 52.25p 12041139
27/06/2016 52.50p 53.00p 51.75p 51.75p 577291
24/06/2016 52.75p 53.00p 51.00p 52.50p 104688
23/06/2016 53.75p 54.50p 53.75p 54.00p 285
22/06/2016 53.50p 54.50p 53.00p 53.75p 195551
21/06/2016 53.50p 54.50p 52.80p 53.50p 46710
20/06/2016 53.75p 54.50p 53.10p 54.00p 379433
17/06/2016 53.75p 54.50p 53.00p 53.75p 313342
16/06/2016 53.75p 54.00p 53.25p 53.75p 1224394
15/06/2016 53.50p 54.50p 53.00p 53.75p 1539936
14/06/2016 53.00p 54.00p 52.25p 53.25p 167208
13/06/2016 52.75p 53.50p 52.25p 53.25p 1007952
10/06/2016 52.75p 53.50p 52.00p 52.75p 1638648
09/06/2016 52.75p 53.00p 52.75p 53.00p 514847
08/06/2016 52.75p 53.40p 52.00p 53.00p 347981
07/06/2016 52.25p 53.40p 52.00p 52.75p 120511
06/06/2016 52.50p 53.00p 52.00p 52.50p 96865
03/06/2016 52.00p 53.50p 52.00p 52.50p 679480
02/06/2016 52.00p 53.00p 51.50p 52.00p 1121220
01/06/2016 51.75p 53.00p 51.00p 52.00p 517951
31/05/2016 51.50p 53.00p 50.50p 52.00p 174149
27/05/2016 50.00p 52.70p 50.00p 51.50p 1083808
26/05/2016 50.50p 51.00p 49.90p 50.00p 1410517
25/05/2016 50.50p 51.50p 49.90p 50.50p 1299970
24/05/2016 49.00p 51.00p 49.00p 51.00p 553642
23/05/2016 47.50p 50.00p 47.50p 49.00p 195623
20/05/2016 46.75p 47.50p 46.75p 47.13p 250000
19/05/2016 46.75p 47.25p 46.00p 46.75p 1229356
18/05/2016 47.25p 47.30p 46.00p 46.75p 812645
17/05/2016 47.25p 47.75p 46.60p 47.25p 101312
16/05/2016 48.25p 48.25p 46.50p 47.25p 478836
13/05/2016 47.25p 49.00p 46.65p 49.00p 376790
12/05/2016 47.25p 47.75p 46.50p 47.50p 335007
11/05/2016 47.25p 48.00p 47.22p 47.25p 468660
10/05/2016 47.25p 48.00p 46.50p 47.25p 201268
09/05/2016 47.00p 47.25p 46.50p 47.25p 5765
06/05/2016 48.00p 48.00p 47.00p 47.50p 209110
05/05/2016 48.25p 48.25p 47.50p 48.00p 324322
04/05/2016 48.25p 48.55p 47.00p 48.25p 160803
03/05/2016 48.25p 48.50p 47.50p 48.25p 508759
29/04/2016 48.25p 49.00p 48.25p 49.00p 85376
28/04/2016 48.50p 49.00p 48.00p 48.25p 11978627
27/04/2016 48.25p 48.33p 48.25p 48.25p 84484
26/04/2016 48.25p 48.25p 48.25p 48.25p 0
25/04/2016 48.25p 49.00p 48.25p 48.25p 15882
22/04/2016 48.25p 49.00p 48.25p 48.25p 100972
21/04/2016 48.50p 49.00p 48.25p 48.25p 235854
20/04/2016 48.25p 49.40p 47.50p 48.50p 336338
19/04/2016 48.75p 50.00p 48.38p 48.50p 291307
18/04/2016 49.25p 49.70p 48.12p 48.75p 1356636
15/04/2016 49.50p 50.00p 49.00p 49.25p 202046
14/04/2016 49.75p 50.00p 49.00p 49.00p 1373532
13/04/2016 48.00p 49.75p 48.00p 49.75p 365495
12/04/2016 48.00p 48.00p 48.00p 48.00p 10924
11/04/2016 48.00p 49.00p 48.00p 48.00p 127278
08/04/2016 47.75p 49.00p 46.80p 47.87p 180006
07/04/2016 47.00p 48.25p 46.70p 47.75p 109752
06/04/2016 47.25p 47.50p 46.00p 47.50p 655299
05/04/2016 46.75p 47.50p 46.55p 47.50p 264571
04/04/2016 44.37p 46.75p 44.37p 46.75p 522464
01/04/2016 44.25p 45.50p 44.25p 44.25p 130128
31/03/2016 44.13p 45.38p 43.00p 44.25p 128511
30/03/2016 43.00p 45.12p 43.00p 44.62p 403633
29/03/2016 42.75p 43.50p 42.75p 43.00p 150000
24/03/2016 43.00p 44.00p 42.00p 43.00p 119623
23/03/2016 42.12p 43.35p 42.00p 42.75p 630199
22/03/2016 42.38p 42.69p 41.75p 42.12p 160444

*Close Price adjusted for both dividends and splits