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
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
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

*Close Price adjusted for both dividends and splits