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
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
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

*Close Price adjusted for both dividends and splits