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
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
09/06/2015 47.25p 47.50p 46.00p 46.00p 346093
08/06/2015 47.50p 48.00p 46.85p 47.25p 486077
05/06/2015 47.50p 48.97p 47.00p 47.50p 350991
04/06/2015 49.00p 49.00p 47.00p 47.50p 218124
03/06/2015 49.25p 49.25p 48.50p 49.25p 50000
02/06/2015 49.75p 49.94p 48.50p 49.25p 87343
01/06/2015 49.75p 50.08p 49.00p 49.75p 127494
29/05/2015 50.25p 51.45p 41.00p 49.75p 126257
28/05/2015 50.25p 51.45p 49.38p 50.25p 304139
27/05/2015 50.25p 51.25p 49.63p 50.25p 124653
26/05/2015 49.50p 51.00p 49.50p 49.75p 522206
22/05/2015 49.00p 49.98p 48.00p 48.00p 226465
21/05/2015 49.00p 49.50p 49.00p 49.00p 254653
20/05/2015 49.00p 49.48p 49.00p 49.00p 61292
19/05/2015 48.88p 49.50p 48.75p 49.00p 990244
18/05/2015 48.88p 49.25p 48.88p 48.88p 219687
15/05/2015 48.75p 49.50p 48.70p 48.88p 676592
14/05/2015 47.75p 49.50p 47.75p 48.75p 784692
13/05/2015 46.50p 48.50p 46.50p 47.75p 803722
12/05/2015 46.50p 47.04p 46.00p 47.00p 719406
11/05/2015 46.00p 46.50p 46.00p 46.50p 1750
08/05/2015 46.00p 47.00p 46.00p 46.00p 151408
07/05/2015 45.25p 46.50p 45.25p 46.00p 146494
06/05/2015 45.25p 46.00p 45.18p 46.00p 348318
05/05/2015 44.75p 46.00p 44.75p 45.50p 2057601
01/05/2015 44.75p 46.00p 44.75p 44.75p 615994
30/04/2015 44.25p 46.00p 44.25p 44.75p 815651
29/04/2015 44.50p 45.50p 44.25p 44.25p 1359672
28/04/2015 44.00p 44.94p 43.75p 44.50p 1965110
27/04/2015 43.50p 44.00p 43.50p 44.00p 200586
24/04/2015 43.25p 44.00p 43.18p 43.25p 1243257
23/04/2015 43.25p 44.00p 42.50p 43.25p 1966156
22/04/2015 43.25p 43.63p 43.25p 43.25p 373506
21/04/2015 43.00p 43.63p 43.00p 43.25p 668924
20/04/2015 43.00p 43.50p 43.00p 43.00p 107757
17/04/2015 43.00p 43.50p 43.00p 43.00p 113500
16/04/2015 43.25p 43.50p 42.50p 43.00p 314354
15/04/2015 43.25p 44.00p 43.20p 43.25p 193222
14/04/2015 43.25p 44.00p 43.25p 43.25p 22065
13/04/2015 43.00p 44.00p 43.00p 43.25p 363120
10/04/2015 42.25p 44.00p 42.25p 43.00p 1195000
09/04/2015 42.25p 43.50p 42.25p 42.25p 802960
08/04/2015 42.00p 43.00p 42.00p 42.25p 444556
07/04/2015 42.00p 42.73p 42.00p 42.00p 460358
02/04/2015 42.00p 42.75p 41.55p 42.00p 31414
01/04/2015 42.00p 42.70p 42.00p 42.00p 1177026
31/03/2015 42.00p 43.00p 41.25p 42.00p 145746
30/03/2015 42.00p 42.70p 41.00p 42.00p 6210752
27/03/2015 42.00p 42.10p 41.50p 42.00p 389000
26/03/2015 42.00p 42.10p 42.00p 42.00p 271944
25/03/2015 42.00p 42.10p 42.00p 42.00p 30000
24/03/2015 42.00p 42.00p 42.00p 42.00p 412802
23/03/2015 42.00p 42.70p 42.00p 42.00p 1039046
20/03/2015 42.00p 42.50p 41.50p 42.00p 446444
19/03/2015 42.00p 42.50p 42.00p 42.00p 824466
18/03/2015 42.00p 43.00p 42.00p 42.00p 118000
17/03/2015 42.00p 42.50p 41.10p 42.00p 1340362
16/03/2015 42.00p 43.00p 41.00p 42.00p 558307
13/03/2015 42.00p 42.50p 41.25p 42.00p 615234
12/03/2015 42.25p 42.50p 41.50p 42.00p 523097
11/03/2015 42.25p 42.85p 41.75p 42.25p 299980
10/03/2015 43.00p 43.49p 42.00p 42.25p 105136
09/03/2015 43.00p 43.50p 42.00p 43.00p 1000000
06/03/2015 43.00p 43.50p 43.00p 43.00p 255541
05/03/2015 43.00p 44.00p 42.50p 43.00p 406878
04/03/2015 43.00p 44.00p 42.85p 43.00p 1270141
03/03/2015 43.00p 43.00p 42.76p 43.00p 44755
02/03/2015 43.00p 44.00p 42.76p 43.00p 4404660
27/02/2015 43.00p 44.00p 43.00p 43.00p 876120
26/02/2015 43.00p 44.00p 43.00p 43.00p 632018
25/02/2015 43.00p 44.00p 43.00p 43.50p 267308
24/02/2015 42.75p 44.00p 42.00p 43.00p 135110
23/02/2015 42.25p 43.50p 41.50p 42.75p 206000
20/02/2015 42.50p 43.50p 42.25p 42.25p 337603
19/02/2015 42.25p 43.08p 41.87p 42.50p 490783
18/02/2015 43.50p 44.50p 42.00p 42.25p 546313
17/02/2015 43.50p 44.50p 42.00p 43.00p 274181
16/02/2015 43.50p 44.40p 43.50p 43.50p 31484
13/02/2015 43.50p 44.40p 42.50p 43.50p 83222
12/02/2015 43.50p 44.50p 42.50p 43.50p 200600
11/02/2015 43.25p 44.00p 43.00p 43.50p 501528
10/02/2015 43.00p 44.00p 43.00p 43.25p 3075186
09/02/2015 43.00p 43.28p 43.00p 43.00p 11320
06/02/2015 41.75p 44.00p 41.75p 43.00p 149609
05/02/2015 41.75p 43.00p 41.45p 41.75p 442527
04/02/2015 41.50p 43.00p 41.45p 42.50p 1110360
03/02/2015 41.37p 42.50p 40.77p 42.00p 251063
02/02/2015 40.13p 42.00p 40.00p 41.25p 637279
30/01/2015 40.13p 41.00p 40.00p 40.13p 127221
29/01/2015 40.13p 41.00p 40.00p 40.13p 1000193
28/01/2015 40.13p 40.25p 39.51p 40.13p 178300
27/01/2015 40.13p 41.00p 39.50p 40.13p 1296284
26/01/2015 40.13p 41.00p 40.00p 40.13p 118410
23/01/2015 39.88p 40.37p 39.69p 40.13p 632218
22/01/2015 39.88p 40.45p 39.25p 39.88p 2126936
21/01/2015 39.75p 40.25p 39.21p 39.88p 141850
20/01/2015 39.75p 40.27p 39.00p 39.75p 528736
19/01/2015 39.75p 40.30p 39.03p 39.75p 63943
16/01/2015 40.25p 40.29p 39.00p 39.75p 124331
15/01/2015 40.13p 40.36p 39.75p 40.00p 2433463
14/01/2015 39.88p 40.30p 39.60p 40.13p 508408
13/01/2015 40.38p 41.50p 39.75p 39.75p 589868
12/01/2015 40.50p 40.63p 40.10p 40.63p 200001
09/01/2015 40.50p 41.00p 40.00p 40.75p 1205720
08/01/2015 40.50p 41.00p 39.25p 40.50p 718320
07/01/2015 40.75p 41.40p 39.63p 40.50p 415187
06/01/2015 40.50p 41.75p 39.50p 40.75p 641823
05/01/2015 40.50p 42.00p 39.75p 40.50p 68137
02/01/2015 40.25p 41.50p 40.25p 40.50p 80000
31/12/2014 40.25p 40.75p 40.25p 40.25p 100000
30/12/2014 39.25p 40.50p 39.25p 40.25p 221316
29/12/2014 39.25p 40.00p 39.00p 39.00p 55518
24/12/2014 39.25p 40.00p 39.25p 39.25p 113650
23/12/2014 39.25p 40.00p 39.25p 39.25p 250000
22/12/2014 39.38p 39.75p 39.00p 39.25p 250631
19/12/2014 38.50p 39.75p 38.50p 39.75p 2278700
18/12/2014 38.50p 39.50p 38.00p 38.50p 1651000
17/12/2014 39.00p 39.50p 38.00p 38.25p 191961
16/12/2014 39.00p 39.00p 38.00p 39.00p 115000
15/12/2014 39.50p 39.75p 39.25p 39.25p 9925
12/12/2014 39.75p 40.50p 39.00p 39.50p 896604
11/12/2014 39.75p 40.00p 39.22p 39.75p 2182000
10/12/2014 39.75p 39.85p 39.00p 39.75p 44232
09/12/2014 39.75p 39.85p 39.30p 39.75p 159831
08/12/2014 39.75p 39.85p 39.00p 39.75p 314521
05/12/2014 38.62p 40.50p 38.62p 39.75p 1237350
04/12/2014 38.50p 39.50p 38.50p 38.62p 60000
03/12/2014 38.25p 39.25p 37.75p 38.50p 346236
02/12/2014 38.00p 39.00p 37.60p 38.25p 458456
01/12/2014 37.75p 38.75p 37.60p 38.00p 562178
28/11/2014 37.63p 38.50p 37.50p 37.75p 256302
27/11/2014 37.75p 38.00p 37.50p 38.00p 175653
26/11/2014 37.75p 38.50p 37.00p 37.75p 62648
25/11/2014 37.50p 38.50p 37.50p 38.00p 1353015
24/11/2014 37.13p 38.00p 37.00p 38.00p 925590
21/11/2014 35.75p 37.50p 35.19p 37.25p 845484
20/11/2014 35.50p 36.60p 35.00p 35.75p 260421
19/11/2014 34.75p 36.00p 34.75p 35.50p 2206881
18/11/2014 34.75p 35.25p 34.25p 34.75p 643700
17/11/2014 34.63p 35.05p 34.63p 34.75p 40000
14/11/2014 34.75p 35.00p 34.00p 34.63p 219526
13/11/2014 33.75p 34.75p 33.50p 34.13p 288779
12/11/2014 33.75p 33.75p 33.75p 33.75p 0
11/11/2014 33.00p 34.00p 33.00p 33.75p 358596
10/11/2014 33.00p 33.50p 32.50p 33.00p 84648
07/11/2014 32.75p 33.50p 32.50p 33.00p 432318
06/11/2014 32.00p 33.76p 32.00p 32.75p 2310400
05/11/2014 31.63p 32.50p 31.25p 32.00p 281092
04/11/2014 31.50p 32.00p 31.25p 31.63p 118256
03/11/2014 31.13p 32.00p 31.00p 31.50p 475388
31/10/2014 29.75p 31.50p 29.75p 31.13p 813400
30/10/2014 29.37p 30.06p 29.37p 29.75p 612982
29/10/2014 29.00p 30.00p 29.00p 29.37p 123477
28/10/2014 28.87p 29.50p 28.25p 29.00p 150000
27/10/2014 28.87p 29.25p 28.87p 28.87p 724200
24/10/2014 28.87p 29.00p 28.56p 28.87p 196629
23/10/2014 28.87p 29.50p 28.25p 28.87p 3618330
22/10/2014 28.75p 29.50p 28.00p 28.87p 787734
21/10/2014 28.87p 29.25p 28.29p 28.87p 504979
20/10/2014 28.87p 29.50p 28.56p 28.87p 43000
17/10/2014 29.00p 29.50p 28.87p 28.87p 85000
16/10/2014 29.12p 29.12p 29.00p 29.00p 1900000
15/10/2014 30.00p 30.00p 29.00p 29.12p 71286
14/10/2014 30.00p 30.00p 30.00p 30.00p 40000
13/10/2014 29.75p 30.50p 29.10p 30.00p 2735825
10/10/2014 29.75p 30.50p 29.15p 29.75p 642031
09/10/2014 29.75p 29.75p 29.00p 29.50p 27568
08/10/2014 30.50p 30.50p 29.50p 29.75p 160647
07/10/2014 30.88p 30.88p 30.50p 30.88p 32783
06/10/2014 31.00p 31.00p 30.88p 30.88p 145181
03/10/2014 31.00p 31.50p 30.75p 31.00p 50263
02/10/2014 31.00p 31.50p 31.00p 31.00p 60000

*Close Price adjusted for both dividends and splits