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
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
01/10/2014 31.00p 32.50p 30.75p 31.00p 1359222
30/09/2014 31.25p 31.50p 30.00p 31.50p 776534
29/09/2014 31.25p 31.50p 31.00p 31.25p 1090000
26/09/2014 31.50p 31.75p 31.00p 31.50p 185000
25/09/2014 31.50p 31.50p 31.50p 31.50p 0
24/09/2014 31.50p 31.50p 31.25p 31.50p 70000
23/09/2014 31.50p 31.72p 31.50p 31.50p 50000
22/09/2014 31.25p 32.00p 30.92p 31.50p 1149271
19/09/2014 31.50p 31.50p 31.00p 31.38p 2165860
18/09/2014 31.50p 31.50p 31.50p 31.50p 0
17/09/2014 31.50p 31.50p 31.00p 31.50p 534281
16/09/2014 32.37p 32.37p 30.00p 31.50p 1007206
15/09/2014 32.75p 32.75p 32.00p 32.75p 158900
12/09/2014 32.75p 33.00p 32.50p 32.75p 292620
11/09/2014 32.75p 33.00p 32.50p 32.75p 247181
10/09/2014 33.13p 33.13p 32.50p 32.75p 214018
09/09/2014 33.13p 33.50p 32.75p 33.13p 112991
08/09/2014 33.00p 33.13p 33.00p 33.13p 460000
05/09/2014 33.00p 33.50p 32.50p 33.00p 40518
04/09/2014 34.13p 34.13p 32.50p 33.00p 191650
03/09/2014 34.13p 34.25p 34.00p 34.25p 61670
02/09/2014 33.88p 34.25p 33.75p 34.13p 470113
01/09/2014 33.88p 33.88p 33.75p 33.88p 32772
29/08/2014 33.88p 34.00p 33.75p 33.88p 327561
28/08/2014 34.38p 34.50p 33.75p 34.00p 243421
27/08/2014 34.50p 34.50p 34.50p 34.50p 6546
26/08/2014 34.50p 34.75p 34.00p 34.50p 23909
22/08/2014 34.50p 34.50p 33.96p 34.50p 349303
21/08/2014 34.50p 34.75p 34.40p 34.50p 19256
20/08/2014 34.50p 34.75p 34.40p 34.50p 8172
19/08/2014 34.50p 34.50p 34.40p 34.50p 100
18/08/2014 34.50p 35.00p 34.00p 34.50p 11868
15/08/2014 34.50p 35.00p 34.00p 34.50p 1225855
14/08/2014 34.50p 35.00p 34.42p 34.50p 988718
13/08/2014 34.50p 34.50p 34.42p 34.50p 3411
12/08/2014 34.75p 35.50p 34.00p 34.50p 257000
11/08/2014 34.75p 34.75p 34.45p 34.75p 28881
08/08/2014 34.75p 35.00p 34.75p 34.75p 42987
07/08/2014 34.75p 35.00p 34.75p 34.75p 3000
06/08/2014 34.75p 35.00p 34.75p 34.75p 130000
05/08/2014 34.75p 35.50p 34.45p 34.75p 0
04/08/2014 34.75p 35.50p 34.45p 34.75p 611527
01/08/2014 34.75p 35.50p 34.45p 34.75p 29400
31/07/2014 34.50p 35.41p 34.35p 34.75p 3285562
30/07/2014 34.50p 34.50p 34.50p 34.50p 69500
29/07/2014 34.50p 34.50p 34.30p 34.50p 28000
28/07/2014 34.50p 34.95p 34.30p 34.50p 58103
25/07/2014 34.38p 35.00p 34.30p 34.50p 725152
24/07/2014 34.38p 35.00p 34.38p 34.38p 0
23/07/2014 34.38p 35.00p 34.38p 34.38p 125000
22/07/2014 34.38p 34.92p 34.25p 34.38p 157044
21/07/2014 34.38p 34.92p 34.00p 34.50p 209494
18/07/2014 34.38p 34.75p 34.00p 34.38p 95023
17/07/2014 34.38p 34.98p 34.00p 34.25p 214317
16/07/2014 34.38p 34.99p 34.15p 34.38p 57763
15/07/2014 34.25p 34.98p 34.00p 34.00p 54980
14/07/2014 34.25p 35.00p 34.00p 34.00p 429229
11/07/2014 34.25p 35.00p 34.25p 34.25p 55782
10/07/2014 34.25p 34.50p 34.25p 34.25p 1048490
09/07/2014 34.25p 35.00p 34.25p 34.25p 12036
08/07/2014 34.25p 34.99p 34.25p 34.25p 921332
07/07/2014 34.25p 35.00p 34.25p 34.25p 75372
04/07/2014 34.25p 34.25p 34.25p 34.25p 47000
03/07/2014 34.25p 34.95p 34.13p 34.25p 0
02/07/2014 34.25p 34.95p 34.13p 34.25p 20933
01/07/2014 34.25p 34.95p 34.25p 34.25p 935340
30/06/2014 34.25p 34.92p 34.25p 34.25p 196975
27/06/2014 34.25p 35.00p 34.25p 34.25p 2168270
26/06/2014 34.25p 34.92p 34.00p 34.25p 0
25/06/2014 34.25p 34.92p 34.00p 34.25p 1177891
24/06/2014 34.25p 34.99p 34.00p 34.25p 2073137
23/06/2014 34.25p 35.00p 34.02p 34.25p 409201
20/06/2014 34.25p 35.00p 34.00p 34.25p 123066
19/06/2014 34.25p 35.02p 34.00p 35.00p 2487963
18/06/2014 34.00p 35.00p 33.75p 34.00p 145063
17/06/2014 33.75p 35.00p 33.00p 34.00p 4133956
16/06/2014 33.75p 35.00p 33.00p 33.75p 6136935
13/06/2014 32.75p 33.75p 32.55p 33.00p 1125474
12/06/2014 32.75p 33.00p 32.75p 32.75p 2134000
11/06/2014 32.75p 33.04p 32.75p 32.75p 627
10/06/2014 32.75p 33.50p 32.75p 32.75p 41000
09/06/2014 32.75p 33.05p 32.75p 32.75p 44291
06/06/2014 32.75p 33.04p 32.00p 32.75p 14351
05/06/2014 32.75p 33.42p 32.00p 32.75p 25060
04/06/2014 32.75p 33.50p 32.75p 32.75p 83000
03/06/2014 32.75p 33.04p 32.75p 32.75p 27200
02/06/2014 33.00p 34.09p 32.00p 33.00p 1403619
30/05/2014 32.75p 33.50p 32.00p 32.75p 1000846
29/05/2014 32.75p 32.75p 32.50p 32.75p 430000

*Close Price adjusted for both dividends and splits