Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Sirius Real Estate Ltd. (SRE) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2013 | 18.05p | 18.25p | 18.05p | 18.25p | 10000 |
| 28/02/2013 | 18.80p | 18.80p | 18.01p | 18.38p | 57633 |
| 27/02/2013 | 18.00p | 18.25p | 18.00p | 18.25p | 995000 |
| 26/02/2013 | 18.00p | 18.25p | 18.00p | 18.25p | 2012 |
| 25/02/2013 | 18.40p | 18.40p | 18.25p | 18.25p | 0 |
| 22/02/2013 | 18.40p | 18.40p | 18.25p | 18.25p | 4706 |
| 21/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
| 20/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
| 19/02/2013 | 18.30p | 18.50p | 18.13p | 18.25p | 0 |
| 18/02/2013 | 18.30p | 18.50p | 18.13p | 18.50p | 231040 |
| 15/02/2013 | 18.03p | 18.13p | 18.03p | 18.13p | 4250 |
| 14/02/2013 | 18.06p | 18.13p | 18.06p | 18.13p | 10000 |
| 13/02/2013 | 18.30p | 18.30p | 18.00p | 18.13p | 253253 |
| 12/02/2013 | 18.30p | 18.30p | 18.00p | 18.00p | 107000 |
| 11/02/2013 | 18.50p | 19.00p | 18.25p | 18.25p | 913000 |
| 08/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
| 07/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
| 06/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 0 |
| 05/02/2013 | 18.50p | 19.30p | 18.50p | 19.00p | 37850 |
| 04/02/2013 | 18.50p | 18.63p | 18.38p | 18.63p | 40000 |
| 01/02/2013 | 18.50p | 18.50p | 18.38p | 18.38p | 1344499 |
| 31/01/2013 | 18.50p | 18.58p | 18.38p | 18.38p | 0 |
| 30/01/2013 | 18.50p | 18.58p | 18.38p | 18.38p | 2450000 |
| 29/01/2013 | 18.80p | 18.80p | 18.50p | 18.50p | 1000000 |
| 28/01/2013 | 18.50p | 19.25p | 18.38p | 18.38p | 672080 |
| 25/01/2013 | 18.50p | 18.74p | 18.30p | 18.50p | 563000 |
| 24/01/2013 | 20.00p | 20.00p | 18.25p | 18.38p | 1111642 |
| 23/01/2013 | 19.00p | 19.00p | 18.63p | 18.63p | 250000 |
| 22/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 0 |
| 21/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 0 |
| 18/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
| 17/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
| 16/01/2013 | 19.80p | 19.80p | 18.88p | 19.13p | 0 |
| 15/01/2013 | 19.80p | 19.80p | 18.88p | 18.88p | 3140 |
| 14/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
| 11/01/2013 | 18.30p | 19.00p | 18.00p | 18.75p | 0 |
| 10/01/2013 | 18.30p | 19.00p | 18.00p | 18.88p | 0 |
| 09/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
| 08/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 0 |
| 07/01/2013 | 18.30p | 19.00p | 18.00p | 19.00p | 790002 |
| 04/01/2013 | 18.00p | 20.00p | 18.00p | 19.00p | 435000 |
| 03/01/2013 | 18.02p | 18.25p | 18.02p | 18.25p | 100000 |
| 02/01/2013 | 18.00p | 18.50p | 18.00p | 18.38p | 0 |
| 31/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 28/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 27/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 24/12/2012 | 18.00p | 18.50p | 18.00p | 18.50p | 4500 |
| 21/12/2012 | 18.30p | 18.38p | 18.00p | 18.38p | 1426500 |
| 20/12/2012 | 18.30p | 18.30p | 18.25p | 18.25p | 800000 |
| 19/12/2012 | 18.50p | 18.50p | 18.00p | 18.25p | 446000 |
| 18/12/2012 | 19.00p | 19.00p | 18.01p | 18.50p | 104922 |
| 17/12/2012 | 20.00p | 20.00p | 19.86p | 19.88p | 25000 |
| 14/12/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 30261 |
| 13/12/2012 | 20.33p | 20.50p | 20.33p | 20.50p | 30000 |
| 12/12/2012 | 20.00p | 20.13p | 19.50p | 20.13p | 1741 |
| 11/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
| 10/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
| 07/12/2012 | 20.80p | 20.80p | 19.37p | 20.38p | 0 |
| 06/12/2012 | 20.80p | 20.80p | 19.37p | 20.13p | 0 |
| 05/12/2012 | 20.80p | 20.80p | 19.37p | 19.37p | 0 |
| 04/12/2012 | 20.80p | 20.80p | 19.37p | 19.37p | 2500 |
| 03/12/2012 | 19.50p | 19.50p | 19.37p | 19.37p | 5000 |
| 30/11/2012 | 19.50p | 19.50p | 18.88p | 18.88p | 116037 |
| 29/11/2012 | 20.00p | 20.00p | 18.75p | 19.75p | 183900 |
| 28/11/2012 | 19.00p | 20.50p | 19.00p | 20.50p | 0 |
| 27/11/2012 | 19.00p | 19.88p | 19.00p | 19.88p | 148000 |
| 26/11/2012 | 19.50p | 20.00p | 19.50p | 19.75p | 57763 |
| 23/11/2012 | 19.50p | 20.25p | 19.50p | 20.25p | 120000 |
| 22/11/2012 | 19.59p | 20.25p | 19.28p | 20.25p | 74445 |
| 21/11/2012 | 20.50p | 20.50p | 20.00p | 20.25p | 0 |
| 20/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 19/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 0 |
| 16/11/2012 | 20.50p | 20.50p | 20.00p | 20.00p | 20000 |
| 15/11/2012 | 20.00p | 20.09p | 20.00p | 20.00p | 54150 |
| 14/11/2012 | 20.18p | 20.50p | 20.18p | 20.50p | 25000 |
| 13/11/2012 | 20.14p | 20.50p | 20.14p | 20.50p | 0 |
| 12/11/2012 | 20.14p | 20.50p | 20.14p | 20.50p | 3509 |
| 09/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
| 08/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
| 07/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
| 06/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
| 05/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 0 |
| 02/11/2012 | 20.00p | 20.94p | 20.00p | 20.38p | 180000 |
| 01/11/2012 | 20.30p | 20.50p | 20.00p | 20.13p | 0 |
| 31/10/2012 | 20.30p | 20.50p | 20.00p | 20.00p | 47000 |
| 30/10/2012 | 19.80p | 20.00p | 19.75p | 19.75p | 123000 |
| 29/10/2012 | 20.00p | 20.00p | 19.63p | 19.63p | 107500 |
| 26/10/2012 | 19.88p | 19.88p | 19.75p | 19.75p | 85000 |
| 25/10/2012 | 19.95p | 19.95p | 19.50p | 19.75p | 0 |
| 24/10/2012 | 19.95p | 19.95p | 19.50p | 19.50p | 75000 |
| 23/10/2012 | 19.00p | 19.45p | 19.00p | 19.37p | 1078000 |
| 22/10/2012 | 18.42p | 18.75p | 18.42p | 18.75p | 4561 |
| 19/10/2012 | 18.50p | 18.88p | 18.50p | 18.88p | 56043 |
| 18/10/2012 | 19.00p | 19.00p | 18.88p | 18.88p | 50000 |
| 17/10/2012 | 17.59p | 18.38p | 17.59p | 18.38p | 200 |
| 16/10/2012 | 18.00p | 18.75p | 18.00p | 18.75p | 45000 |
| 15/10/2012 | 19.00p | 19.00p | 18.50p | 18.75p | 0 |
| 12/10/2012 | 19.00p | 19.00p | 18.50p | 18.50p | 0 |
| 11/10/2012 | 19.00p | 19.00p | 18.63p | 18.63p | 20000 |
| 10/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
| 09/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
| 08/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 0 |
| 05/10/2012 | 18.99p | 18.99p | 18.50p | 18.50p | 27695 |
| 04/10/2012 | 18.89p | 19.00p | 18.50p | 18.50p | 43000 |
| 03/10/2012 | 18.00p | 19.06p | 18.00p | 18.88p | 65722 |
| 02/10/2012 | 18.00p | 18.50p | 18.00p | 18.25p | 0 |
| 01/10/2012 | 18.00p | 18.50p | 18.00p | 18.38p | 53500 |
| 28/09/2012 | 18.75p | 18.75p | 18.38p | 18.38p | 19582 |
| 27/09/2012 | 17.96p | 18.25p | 17.96p | 18.00p | 0 |
| 26/09/2012 | 17.96p | 18.25p | 17.96p | 18.25p | 13585 |
| 25/09/2012 | 18.55p | 18.55p | 18.38p | 18.38p | 34153 |
| 24/09/2012 | 18.10p | 18.33p | 17.63p | 17.63p | 0 |
| 21/09/2012 | 18.10p | 18.33p | 17.75p | 17.75p | 32678 |
| 20/09/2012 | 17.50p | 18.13p | 17.50p | 17.75p | 0 |
| 19/09/2012 | 17.50p | 18.13p | 17.50p | 17.87p | 0 |
| 18/09/2012 | 17.50p | 18.13p | 17.50p | 18.13p | 3000 |
| 17/09/2012 | 18.19p | 18.19p | 18.00p | 18.00p | 45000 |
| 14/09/2012 | 17.80p | 18.25p | 16.50p | 18.25p | 387200 |
| 13/09/2012 | 18.06p | 18.26p | 17.75p | 18.13p | 0 |
| 12/09/2012 | 18.06p | 18.26p | 17.75p | 17.75p | 70242 |
| 11/09/2012 | 17.75p | 17.75p | 17.00p | 17.00p | 54200 |
| 10/09/2012 | 18.00p | 18.00p | 17.87p | 17.87p | 341851 |
| 07/09/2012 | 18.00p | 18.00p | 17.75p | 17.75p | 259685 |
| 06/09/2012 | 16.50p | 17.25p | 16.50p | 17.25p | 6005 |
| 05/09/2012 | 17.80p | 17.80p | 16.50p | 17.25p | 116000 |
| 04/09/2012 | 17.80p | 17.90p | 17.75p | 17.75p | 66000 |
| 03/09/2012 | 18.00p | 18.11p | 17.50p | 17.87p | 136585 |
| 31/08/2012 | 18.25p | 19.13p | 18.25p | 18.63p | 0 |
| 30/08/2012 | 18.25p | 19.13p | 18.25p | 19.13p | 4000 |
| 29/08/2012 | 19.00p | 19.00p | 18.00p | 18.75p | 105000 |
| 28/08/2012 | 20.50p | 20.50p | 19.00p | 19.25p | 136000 |
| 24/08/2012 | 21.00p | 21.00p | 20.50p | 20.75p | 0 |
| 23/08/2012 | 21.00p | 21.00p | 20.50p | 20.75p | 115000 |
| 22/08/2012 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 21/08/2012 | 21.00p | 21.00p | 21.00p | 21.00p | 5497 |
| 20/08/2012 | 21.00p | 21.50p | 20.50p | 21.50p | 44503 |
| 17/08/2012 | 20.80p | 21.50p | 20.75p | 21.50p | 0 |
| 16/08/2012 | 20.80p | 21.38p | 20.75p | 21.38p | 7000 |
| 15/08/2012 | 21.80p | 21.80p | 20.75p | 21.25p | 138000 |
| 14/08/2012 | 21.50p | 22.13p | 21.50p | 22.13p | 0 |
| 13/08/2012 | 21.50p | 22.13p | 21.50p | 22.13p | 0 |
| 10/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 09/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 08/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 07/08/2012 | 21.50p | 22.00p | 21.50p | 22.00p | 10000 |
| 06/08/2012 | 21.80p | 21.80p | 21.50p | 21.75p | 25000 |
| 03/08/2012 | 22.50p | 22.50p | 22.00p | 22.13p | 57000 |
| 02/08/2012 | 23.25p | 23.25p | 22.88p | 22.88p | 0 |
| 01/08/2012 | 23.25p | 23.25p | 23.13p | 23.13p | 9000 |
| 31/07/2012 | 22.50p | 22.88p | 22.50p | 22.88p | 4000 |
| 30/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
| 27/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
| 26/07/2012 | 23.00p | 23.25p | 22.88p | 22.88p | 0 |
| 25/07/2012 | 23.00p | 23.25p | 23.00p | 23.13p | 21000 |
| 24/07/2012 | 23.80p | 23.80p | 21.75p | 21.75p | 335000 |
| 23/07/2012 | 23.23p | 23.75p | 23.23p | 23.75p | 0 |
| 20/07/2012 | 23.23p | 23.75p | 23.23p | 23.75p | 0 |
| 19/07/2012 | 23.23p | 23.75p | 23.23p | 23.75p | 7743 |
| 18/07/2012 | 23.00p | 23.75p | 23.00p | 23.75p | 0 |
| 17/07/2012 | 23.00p | 23.50p | 23.00p | 23.50p | 140000 |
| 16/07/2012 | 23.50p | 23.50p | 23.25p | 23.25p | 44000 |
| 13/07/2012 | 23.50p | 24.00p | 23.50p | 24.00p | 0 |
| 12/07/2012 | 23.50p | 24.00p | 23.50p | 24.00p | 10000 |
| 11/07/2012 | 24.00p | 24.00p | 23.75p | 23.75p | 0 |
| 10/07/2012 | 24.00p | 24.00p | 23.75p | 23.75p | 50000 |
| 09/07/2012 | 24.00p | 24.00p | 23.50p | 24.00p | 258548 |
| 06/07/2012 | 23.58p | 23.75p | 23.58p | 23.75p | 15185 |
| 05/07/2012 | 23.80p | 23.80p | 23.75p | 23.75p | 15000 |
| 04/07/2012 | 23.80p | 23.88p | 23.75p | 23.88p | 15000 |
| 03/07/2012 | 23.75p | 23.75p | 23.50p | 23.50p | 10000 |
| 02/07/2012 | 22.00p | 23.13p | 22.00p | 23.13p | 0 |
| 29/06/2012 | 22.00p | 23.13p | 22.00p | 23.13p | 0 |
| 28/06/2012 | 22.00p | 22.88p | 22.00p | 22.88p | 3176 |
| 27/06/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 63022 |
| 26/06/2012 | 22.00p | 24.00p | 22.00p | 22.00p | 53003 |
| 25/06/2012 | 22.00p | 23.00p | 21.75p | 21.75p | 78826 |
| 22/06/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 3002 |
| 21/06/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 4237 |
| 20/06/2012 | 22.00p | 22.25p | 22.00p | 22.00p | 32497 |
| 19/06/2012 | 22.00p | 22.00p | 22.00p | 22.00p | 2208 |
| 18/06/2012 | 23.00p | 24.00p | 22.00p | 22.00p | 15439 |
| 15/06/2012 | 22.00p | 23.90p | 22.00p | 22.00p | 17393 |
| 14/06/2012 | 22.00p | 23.00p | 22.00p | 22.50p | 0 |
| 13/06/2012 | 22.00p | 23.00p | 22.00p | 23.00p | 2181816 |
| 12/06/2012 | 24.00p | 24.00p | 23.00p | 23.13p | 0 |
| 11/06/2012 | 24.00p | 24.00p | 23.00p | 23.13p | 0 |
| 08/06/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 07/06/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 06/06/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 01/06/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 31/05/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 0 |
| 30/05/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 25000 |
| 29/05/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 28/05/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 25/05/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 39900 |
| 24/05/2012 | 23.00p | 24.00p | 23.00p | 23.50p | 0 |
| 23/05/2012 | 23.00p | 24.00p | 23.00p | 23.50p | 39000 |
| 22/05/2012 | 23.15p | 23.50p | 23.15p | 23.50p | 82000 |
| 21/05/2012 | 23.00p | 23.50p | 23.00p | 23.50p | 0 |
| 18/05/2012 | 23.00p | 23.50p | 23.00p | 23.50p | 13000 |
*Close Price adjusted for both dividends and splits