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
21/03/2016 42.50p 43.14p 41.75p 42.38p 312602
18/03/2016 42.00p 42.50p 42.00p 42.50p 299914
17/03/2016 42.00p 42.50p 41.51p 42.00p 64039
16/03/2016 42.75p 42.75p 41.75p 42.00p 1084461
15/03/2016 42.75p 42.75p 42.00p 42.75p 23449
14/03/2016 42.75p 42.75p 42.00p 42.75p 2691
11/03/2016 42.75p 42.75p 42.75p 42.75p 0
10/03/2016 42.75p 43.50p 42.75p 42.75p 167249
09/03/2016 43.00p 44.50p 43.00p 43.00p 204881
08/03/2016 43.00p 43.70p 42.00p 43.00p 676352
07/03/2016 43.25p 43.50p 42.40p 43.00p 107302
04/03/2016 44.50p 44.90p 43.00p 43.25p 421149
03/03/2016 44.50p 44.50p 44.00p 44.50p 426142
02/03/2016 44.50p 44.50p 44.00p 44.50p 305362
01/03/2016 45.25p 45.25p 44.50p 44.75p 281797
29/02/2016 45.50p 45.90p 44.75p 45.00p 326792
26/02/2016 45.25p 46.00p 45.25p 45.25p 101638
25/02/2016 45.12p 46.00p 44.58p 45.00p 428099
24/02/2016 44.75p 45.50p 44.50p 44.75p 65753
23/02/2016 44.75p 45.25p 44.75p 44.75p 1371
22/02/2016 44.50p 45.00p 44.20p 44.75p 305917
19/02/2016 44.50p 44.50p 44.25p 44.50p 620000
18/02/2016 44.50p 45.00p 44.50p 44.50p 671247
17/02/2016 44.25p 44.50p 44.25p 44.50p 636776
16/02/2016 44.13p 44.40p 44.00p 44.00p 1912384
15/02/2016 44.25p 44.50p 44.13p 44.13p 425417
12/02/2016 44.50p 44.70p 44.00p 44.25p 639610
11/02/2016 45.75p 45.90p 44.25p 44.25p 587747
10/02/2016 46.00p 46.20p 45.00p 46.00p 103225
09/02/2016 46.00p 46.50p 45.00p 46.00p 343750
08/02/2016 46.00p 46.70p 45.20p 46.00p 71974
05/02/2016 46.00p 47.00p 45.25p 46.00p 768936
04/02/2016 46.00p 47.00p 45.10p 46.00p 89912
03/02/2016 46.25p 46.75p 45.00p 46.00p 83144
02/02/2016 46.25p 46.25p 46.00p 46.25p 0
01/02/2016 45.00p 47.00p 45.00p 46.00p 470782
29/01/2016 44.75p 46.00p 44.75p 45.25p 892747
28/01/2016 44.75p 45.50p 44.75p 44.75p 480875
27/01/2016 44.25p 45.54p 44.00p 44.00p 1629797
26/01/2016 44.00p 45.00p 44.00p 44.25p 230928
25/01/2016 44.25p 45.00p 43.06p 44.00p 358995
22/01/2016 44.00p 44.50p 43.55p 44.25p 138723
21/01/2016 44.75p 44.75p 44.00p 44.00p 0
20/01/2016 45.50p 45.50p 44.75p 44.75p 116742
19/01/2016 45.75p 45.85p 45.00p 45.50p 393952
18/01/2016 47.00p 47.00p 45.50p 45.75p 293044
15/01/2016 47.00p 48.25p 46.25p 46.88p 1494152
14/01/2016 47.00p 47.95p 46.10p 47.00p 2167017
13/01/2016 46.25p 46.75p 45.70p 46.25p 150190
12/01/2016 47.50p 47.50p 45.75p 46.25p 501878
11/01/2016 48.50p 48.51p 47.02p 47.62p 245419
08/01/2016 49.00p 49.00p 48.50p 48.88p 23473
07/01/2016 49.88p 50.52p 48.52p 49.50p 337526
06/01/2016 49.88p 50.52p 49.88p 49.88p 36832
05/01/2016 49.88p 50.52p 49.88p 49.88p 36807
04/01/2016 49.88p 50.52p 49.88p 49.88p 55008
31/12/2015 49.75p 49.88p 49.75p 49.75p 0
30/12/2015 49.88p 49.88p 49.75p 49.88p 0
29/12/2015 49.75p 50.25p 49.75p 49.75p 27548
24/12/2015 49.75p 50.25p 49.75p 49.75p 129121
23/12/2015 49.75p 50.50p 49.75p 50.00p 769021
22/12/2015 49.75p 50.50p 49.00p 50.00p 513167
21/12/2015 49.75p 50.50p 49.75p 49.75p 906452
18/12/2015 49.75p 50.50p 49.75p 49.75p 1505772
17/12/2015 49.75p 50.37p 49.75p 49.75p 185724
16/12/2015 50.25p 50.25p 49.58p 49.75p 162302
15/12/2015 51.25p 51.25p 50.25p 50.25p 29951
14/12/2015 51.63p 51.80p 51.00p 51.25p 1247234
11/12/2015 52.38p 52.57p 51.42p 51.63p 1600415
10/12/2015 52.50p 52.93p 51.50p 52.38p 2058349
09/12/2015 52.75p 53.00p 52.10p 52.75p 516969
08/12/2015 52.75p 53.25p 52.50p 52.75p 274013
07/12/2015 53.00p 53.25p 52.75p 52.75p 75657
04/12/2015 53.00p 53.25p 52.75p 53.00p 955722
03/12/2015 53.13p 53.33p 52.75p 53.00p 1597902
02/12/2015 53.00p 53.37p 53.00p 53.13p 2252782
01/12/2015 52.75p 53.39p 52.75p 53.00p 2087036
30/11/2015 52.75p 53.04p 52.50p 52.75p 1763875
27/11/2015 52.88p 53.25p 52.25p 53.00p 1575553
26/11/2015 53.37p 53.37p 52.63p 52.63p 297732
25/11/2015 53.25p 53.67p 52.75p 53.00p 2202216
24/11/2015 52.00p 54.00p 52.00p 53.25p 375867
23/11/2015 52.00p 52.96p 51.31p 52.50p 404632
20/11/2015 52.00p 52.96p 51.50p 52.00p 108246
19/11/2015 52.00p 52.92p 52.00p 52.00p 140934
18/11/2015 52.00p 52.00p 52.00p 52.00p 0
17/11/2015 52.00p 53.00p 52.00p 52.00p 87940
16/11/2015 52.38p 52.96p 52.00p 52.00p 100666
13/11/2015 52.50p 53.00p 52.06p 52.38p 155386
12/11/2015 52.25p 53.00p 52.25p 52.50p 563137
11/11/2015 52.25p 53.00p 51.75p 52.25p 262464
10/11/2015 52.25p 53.03p 51.75p 52.25p 498463
09/11/2015 52.50p 52.82p 52.25p 52.25p 23523
06/11/2015 52.25p 52.82p 52.25p 52.50p 891286
05/11/2015 52.25p 52.82p 52.25p 52.25p 89706
04/11/2015 52.25p 53.00p 52.00p 52.50p 574256
03/11/2015 52.25p 52.80p 51.50p 52.25p 1635862
02/11/2015 52.00p 52.50p 51.50p 52.00p 746801
30/10/2015 52.00p 52.40p 52.00p 52.00p 445233
29/10/2015 52.00p 52.50p 51.50p 52.00p 57299
28/10/2015 52.00p 52.40p 51.50p 52.00p 154334
27/10/2015 52.00p 52.50p 51.75p 52.00p 904051
26/10/2015 51.75p 52.40p 51.75p 52.25p 2224183
23/10/2015 51.50p 52.50p 51.50p 51.75p 900534
22/10/2015 51.50p 52.00p 51.01p 51.50p 786571
21/10/2015 51.63p 52.00p 51.00p 51.50p 115150
20/10/2015 51.63p 52.08p 51.00p 51.63p 284842
19/10/2015 51.63p 51.88p 51.63p 51.63p 0
16/10/2015 52.25p 53.00p 51.45p 51.88p 243057
15/10/2015 52.25p 53.00p 52.00p 52.00p 515000
14/10/2015 52.50p 53.00p 52.50p 52.50p 529122
13/10/2015 52.75p 52.79p 51.00p 52.50p 97445
12/10/2015 52.75p 53.00p 52.75p 52.75p 115492
09/10/2015 52.75p 52.80p 52.75p 52.75p 171730
08/10/2015 52.63p 53.00p 52.30p 52.75p 93000
07/10/2015 52.50p 52.69p 52.25p 52.63p 56317
06/10/2015 51.75p 52.50p 51.75p 52.50p 4172827
05/10/2015 51.63p 51.75p 51.63p 51.63p 483884
02/10/2015 51.38p 51.63p 51.38p 51.63p 22000
01/10/2015 51.38p 51.75p 51.25p 51.38p 450151
30/09/2015 51.38p 51.75p 51.20p 51.38p 589574
29/09/2015 51.38p 51.45p 51.38p 51.38p 4000
28/09/2015 51.38p 51.49p 51.38p 51.38p 4000
25/09/2015 51.38p 51.75p 51.04p 51.38p 40570
24/09/2015 51.38p 51.59p 51.38p 51.38p 216997
23/09/2015 51.38p 51.50p 51.38p 51.38p 100000
22/09/2015 51.38p 51.55p 51.00p 51.38p 223918
21/09/2015 51.38p 51.55p 51.02p 51.38p 42000
18/09/2015 51.38p 51.38p 51.38p 51.38p 0
17/09/2015 51.38p 51.50p 51.38p 51.38p 2026764
16/09/2015 51.38p 51.59p 51.38p 51.38p 25725
15/09/2015 51.38p 51.58p 51.10p 51.38p 169969
14/09/2015 51.25p 51.58p 51.00p 51.38p 289406
11/09/2015 51.38p 51.38p 50.97p 51.25p 61895
10/09/2015 51.50p 51.50p 51.00p 51.38p 122824
09/09/2015 50.50p 51.50p 50.50p 51.50p 720370
08/09/2015 50.25p 51.00p 50.00p 50.50p 350690
07/09/2015 50.75p 51.41p 49.74p 50.25p 435101
04/09/2015 48.88p 50.75p 48.88p 50.00p 866678
03/09/2015 48.63p 49.22p 48.63p 48.88p 6163600
02/09/2015 48.63p 49.00p 48.33p 49.00p 201636
01/09/2015 48.63p 49.20p 48.00p 48.63p 3631649
28/08/2015 48.50p 49.25p 48.00p 48.50p 1593736
27/08/2015 48.50p 48.50p 48.37p 48.50p 41110
26/08/2015 48.63p 48.73p 48.00p 48.37p 691992
25/08/2015 48.50p 49.00p 48.00p 48.25p 114439
24/08/2015 50.50p 50.50p 48.00p 48.50p 654414
21/08/2015 51.00p 51.00p 49.78p 50.50p 138538
20/08/2015 51.00p 51.56p 50.30p 51.00p 25481
19/08/2015 51.00p 52.75p 51.00p 51.00p 39245
18/08/2015 51.00p 51.95p 50.00p 51.00p 224718
17/08/2015 50.75p 52.00p 50.00p 51.00p 1138328
14/08/2015 51.25p 52.25p 50.00p 50.75p 488017
13/08/2015 49.63p 52.00p 49.63p 51.25p 310263
12/08/2015 49.25p 50.50p 48.99p 49.63p 374259
11/08/2015 49.25p 49.70p 48.70p 49.50p 458272
10/08/2015 49.25p 49.53p 48.00p 49.25p 290732
07/08/2015 49.50p 49.90p 48.55p 49.25p 504423
06/08/2015 49.00p 50.20p 48.50p 49.50p 792974
05/08/2015 47.62p 50.04p 47.62p 49.50p 329772
04/08/2015 46.50p 48.50p 46.50p 47.62p 673357
03/08/2015 45.50p 47.00p 45.50p 46.50p 447939
31/07/2015 45.50p 46.51p 45.50p 45.50p 5096660
30/07/2015 45.50p 45.90p 45.50p 45.50p 46600
29/07/2015 45.50p 45.50p 45.00p 45.50p 500000
28/07/2015 45.25p 46.00p 45.00p 45.50p 328395
27/07/2015 45.25p 45.90p 44.55p 45.25p 91824
24/07/2015 45.25p 45.29p 45.25p 45.25p 265
23/07/2015 45.25p 45.90p 44.50p 45.25p 64176
22/07/2015 45.50p 46.00p 44.50p 45.25p 325393
21/07/2015 45.50p 46.20p 44.80p 45.50p 543553
20/07/2015 45.50p 46.50p 44.80p 45.50p 47883
17/07/2015 45.50p 46.20p 44.80p 45.50p 69953
16/07/2015 45.50p 46.20p 44.80p 45.50p 96535
15/07/2015 45.50p 46.00p 44.80p 45.50p 236095
14/07/2015 45.50p 46.20p 44.55p 46.00p 209843
13/07/2015 45.50p 46.13p 44.80p 45.50p 111985
10/07/2015 45.50p 46.13p 44.50p 45.50p 66886
09/07/2015 45.50p 45.55p 44.50p 45.50p 56419
08/07/2015 45.50p 46.50p 44.50p 45.75p 125542
07/07/2015 45.50p 46.00p 45.50p 45.50p 0
06/07/2015 45.50p 46.50p 45.50p 46.00p 376166
03/07/2015 45.50p 46.13p 45.50p 45.50p 162000
02/07/2015 45.50p 46.50p 45.50p 45.50p 16938
01/07/2015 45.50p 46.50p 44.50p 45.50p 79246
30/06/2015 45.50p 46.37p 45.50p 45.50p 46200
29/06/2015 45.50p 46.25p 45.50p 45.50p 246319
26/06/2015 45.25p 46.50p 45.00p 45.50p 741375
25/06/2015 45.25p 46.25p 44.78p 45.25p 132442
24/06/2015 45.50p 46.40p 44.94p 45.25p 81301
23/06/2015 45.75p 46.50p 45.75p 45.75p 42000
22/06/2015 45.50p 46.50p 44.50p 45.50p 177300
19/06/2015 45.25p 46.20p 45.25p 45.50p 116033
18/06/2015 45.25p 46.20p 44.10p 45.25p 21724
17/06/2015 45.25p 46.50p 45.25p 45.25p 182197
16/06/2015 45.75p 46.20p 44.50p 45.25p 55826
15/06/2015 45.88p 46.50p 45.15p 45.75p 267685
12/06/2015 45.88p 46.50p 45.88p 45.88p 56969
11/06/2015 45.75p 46.50p 45.75p 45.88p 93718
10/06/2015 46.25p 46.50p 45.75p 45.75p 133635

*Close Price adjusted for both dividends and splits