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
20/05/2014 32.12p 32.12p 30.50p 31.75p 171985
19/05/2014 32.12p 32.50p 31.50p 32.12p 0
16/05/2014 32.50p 32.50p 31.50p 32.12p 123149
15/05/2014 32.50p 32.50p 31.00p 31.00p 559413
14/05/2014 32.50p 32.50p 31.50p 32.50p 9987
13/05/2014 32.50p 32.50p 31.50p 32.50p 481761
12/05/2014 32.50p 33.00p 32.00p 32.00p 411676
09/05/2014 32.50p 32.50p 32.00p 32.50p 385
08/05/2014 32.50p 32.50p 32.50p 32.50p 428385
07/05/2014 32.50p 32.50p 32.50p 32.50p 120000
06/05/2014 32.50p 33.27p 32.00p 32.50p 564300
02/05/2014 32.50p 33.00p 32.15p 32.50p 822697
01/05/2014 32.25p 33.25p 32.25p 32.50p 35367
30/04/2014 32.00p 33.00p 32.00p 32.75p 350183
29/04/2014 32.00p 32.75p 31.00p 32.75p 223167
28/04/2014 32.00p 33.00p 32.00p 32.00p 11500
25/04/2014 32.00p 33.00p 31.00p 32.00p 64859
24/04/2014 32.00p 33.00p 31.00p 32.00p 3236753
23/04/2014 32.00p 32.00p 31.00p 32.00p 129008
22/04/2014 32.00p 33.00p 31.00p 32.50p 299305
17/04/2014 32.00p 33.00p 32.00p 32.50p 363840
16/04/2014 32.00p 32.60p 32.00p 32.00p 2200
15/04/2014 32.00p 33.00p 32.00p 32.00p 0
14/04/2014 32.00p 33.00p 32.00p 32.00p 135606
11/04/2014 32.00p 32.00p 30.50p 32.00p 529855
10/04/2014 32.00p 32.00p 31.00p 32.00p 46991
09/04/2014 32.00p 35.00p 31.75p 32.00p 705270
08/04/2014 32.00p 32.00p 31.00p 32.00p 285904
07/04/2014 32.75p 32.75p 31.25p 32.00p 197226
04/04/2014 32.75p 32.75p 32.00p 32.75p 505000
03/04/2014 32.75p 32.75p 32.00p 32.75p 175000
02/04/2014 32.75p 32.75p 32.00p 32.75p 37500
01/04/2014 33.00p 33.50p 32.00p 32.75p 256300
31/03/2014 33.00p 33.00p 33.00p 33.00p 72424
28/03/2014 32.25p 33.50p 31.00p 33.00p 120395
27/03/2014 33.25p 33.25p 32.50p 33.00p 1022886
26/03/2014 33.25p 33.25p 32.40p 33.25p 144250
25/03/2014 33.25p 33.50p 32.50p 33.25p 423238
24/03/2014 32.50p 33.25p 32.50p 33.00p 63177
21/03/2014 32.50p 33.00p 32.10p 32.50p 3225306
20/03/2014 32.00p 33.00p 32.00p 32.50p 581296
19/03/2014 32.00p 32.55p 31.00p 32.00p 1611111
18/03/2014 32.00p 32.45p 31.42p 32.00p 208014
17/03/2014 32.00p 32.00p 31.42p 32.00p 67964
14/03/2014 31.75p 32.25p 31.31p 32.00p 147156
13/03/2014 31.75p 32.00p 31.00p 31.75p 96498
12/03/2014 31.50p 32.50p 31.50p 31.75p 118600
11/03/2014 31.50p 31.50p 31.10p 31.50p 305725
10/03/2014 31.50p 31.90p 31.10p 31.50p 51613
07/03/2014 30.50p 31.50p 30.50p 31.25p 227258
06/03/2014 30.50p 31.25p 30.00p 31.00p 195366
05/03/2014 30.00p 30.50p 29.42p 30.50p 143842
04/03/2014 30.00p 31.00p 29.00p 30.00p 822752
03/03/2014 30.00p 30.00p 29.00p 29.00p 225000
28/02/2014 30.00p 30.00p 29.00p 30.00p 161428
27/02/2014 30.00p 30.00p 29.00p 30.00p 25000
26/02/2014 30.00p 30.36p 30.00p 30.00p 118750
25/02/2014 29.50p 31.00p 29.50p 30.00p 162659
24/02/2014 29.50p 29.75p 29.21p 29.50p 1016567
21/02/2014 29.50p 30.00p 29.50p 29.50p 330168
20/02/2014 29.50p 29.50p 29.25p 29.50p 235000
19/02/2014 29.50p 29.50p 29.50p 29.50p 200000
18/02/2014 29.50p 29.75p 29.50p 29.75p 516180
17/02/2014 29.50p 30.00p 29.10p 29.50p 159127
14/02/2014 29.00p 29.50p 29.00p 29.50p 631011
13/02/2014 29.00p 29.50p 28.35p 29.00p 1025548
12/02/2014 29.00p 29.50p 28.00p 29.00p 206308
11/02/2014 28.50p 30.00p 28.50p 28.75p 912170
10/02/2014 28.25p 29.00p 28.25p 29.00p 2234729
07/02/2014 28.50p 29.00p 28.25p 28.25p 100800
06/02/2014 28.50p 29.00p 28.25p 29.00p 205654
05/02/2014 28.50p 28.50p 28.25p 28.25p 252000
04/02/2014 28.50p 28.50p 28.00p 28.50p 0
03/02/2014 28.50p 28.50p 28.00p 28.50p 4322863
31/01/2014 28.50p 29.00p 28.50p 28.50p 1236411
30/01/2014 28.50p 29.00p 28.50p 28.50p 3742100
29/01/2014 28.50p 28.50p 28.50p 28.50p 255517
28/01/2014 28.50p 29.31p 28.50p 28.50p 370300
27/01/2014 28.50p 29.00p 28.00p 28.50p 4956525
24/01/2014 28.50p 29.00p 28.30p 28.50p 6024341
23/01/2014 28.50p 28.80p 28.30p 28.50p 1567957
22/01/2014 28.50p 28.80p 28.50p 28.50p 465281
21/01/2014 28.50p 29.00p 28.26p 29.00p 2546226
20/01/2014 29.00p 29.50p 28.25p 28.50p 1233858
17/01/2014 29.00p 29.23p 28.25p 28.25p 1164968
16/01/2014 29.00p 29.24p 28.52p 29.00p 1389163
15/01/2014 29.00p 29.24p 28.50p 29.00p 32611
14/01/2014 29.00p 29.25p 28.50p 28.50p 3644233
13/01/2014 29.00p 29.50p 27.86p 29.00p 1540781
10/01/2014 29.00p 29.75p 29.00p 29.00p 2063224
09/01/2014 29.00p 30.00p 28.00p 29.00p 3493355
08/01/2014 29.00p 29.50p 28.00p 29.00p 1313353
07/01/2014 29.00p 30.00p 29.00p 29.00p 561102
06/01/2014 29.00p 30.02p 28.87p 29.00p 620000
03/01/2014 29.00p 30.00p 28.00p 29.00p 276826
02/01/2014 29.00p 29.50p 28.75p 29.00p 264963
31/12/2013 29.00p 29.00p 28.00p 28.75p 963872
30/12/2013 29.00p 29.65p 28.50p 29.00p 421507
27/12/2013 29.00p 29.80p 28.50p 29.00p 1016469
24/12/2013 29.00p 29.50p 29.00p 29.00p 100000
23/12/2013 28.50p 30.00p 28.50p 29.00p 125142
20/12/2013 28.25p 29.00p 28.00p 28.50p 6668883
19/12/2013 28.25p 28.25p 28.00p 28.00p 207327
18/12/2013 28.50p 29.00p 28.25p 28.25p 5592000
17/12/2013 29.00p 29.00p 28.00p 28.50p 2525000
16/12/2013 29.00p 29.00p 28.00p 28.00p 375000
13/12/2013 29.00p 29.03p 28.00p 29.00p 5611512
12/12/2013 29.00p 29.00p 27.99p 29.00p 1471800
11/12/2013 29.00p 30.00p 28.75p 29.00p 4245721
10/12/2013 29.00p 30.00p 29.00p 29.00p 97630
09/12/2013 29.00p 30.00p 28.50p 29.00p 10822015
06/12/2013 29.00p 29.35p 28.00p 29.00p 6486497
05/12/2013 25.75p 30.00p 25.75p 29.00p 5748056
04/12/2013 25.00p 26.50p 24.95p 25.75p 18684872
03/12/2013 24.75p 25.00p 24.42p 24.75p 19300
02/12/2013 24.50p 25.00p 24.00p 25.00p 297231
29/11/2013 24.75p 25.50p 24.75p 25.00p 1482000
28/11/2013 24.75p 25.25p 24.75p 24.75p 59400
27/11/2013 25.00p 25.50p 24.75p 24.75p 1636100
26/11/2013 25.00p 25.50p 25.00p 25.00p 107124
25/11/2013 25.00p 25.50p 25.00p 25.00p 278000
22/11/2013 25.25p 25.50p 25.00p 25.00p 75177
21/11/2013 25.00p 25.50p 24.75p 25.00p 45629
20/11/2013 25.00p 25.50p 25.00p 25.00p 34458
19/11/2013 25.00p 25.00p 24.50p 25.00p 0
18/11/2013 25.00p 25.00p 24.50p 24.50p 350000
15/11/2013 25.00p 25.50p 24.75p 25.00p 93000
14/11/2013 25.30p 25.50p 25.00p 25.00p 12000
13/11/2013 25.30p 25.50p 24.75p 25.25p 58587
12/11/2013 25.30p 25.50p 24.75p 25.25p 28760
11/11/2013 24.80p 25.75p 24.50p 25.25p 855300
08/11/2013 24.80p 25.50p 24.75p 24.75p 104257
07/11/2013 24.50p 25.00p 24.50p 24.75p 260637
06/11/2013 24.50p 24.90p 24.50p 24.50p 97200
05/11/2013 24.50p 25.00p 24.00p 24.50p 1026332
04/11/2013 24.50p 25.01p 24.50p 24.50p 0
01/11/2013 24.50p 25.01p 24.50p 24.50p 2390000
31/10/2013 24.50p 24.75p 24.50p 24.50p 18442
30/10/2013 24.50p 24.50p 24.50p 24.50p 0
29/10/2013 24.50p 24.50p 24.50p 24.50p 0
28/10/2013 24.50p 24.50p 24.50p 24.50p 0
25/10/2013 24.50p 24.50p 24.50p 24.50p 0
24/10/2013 24.50p 24.50p 24.50p 24.50p 0
23/10/2013 24.50p 24.50p 24.50p 24.50p 85000
22/10/2013 24.50p 25.00p 23.00p 24.50p 39834
21/10/2013 24.50p 25.00p 23.00p 23.00p 113151
18/10/2013 24.50p 24.90p 24.50p 24.50p 4594
17/10/2013 25.00p 25.00p 23.50p 24.50p 52783
16/10/2013 25.00p 25.00p 25.00p 25.00p 240000
15/10/2013 25.00p 25.50p 24.75p 25.00p 706228
14/10/2013 24.80p 25.50p 24.50p 25.00p 82214
11/10/2013 25.30p 25.30p 24.00p 24.75p 708420
10/10/2013 25.00p 25.25p 24.90p 25.25p 131880
09/10/2013 25.00p 25.50p 25.00p 25.00p 101521
08/10/2013 25.30p 25.67p 25.00p 25.00p 60871
07/10/2013 25.30p 26.00p 25.22p 25.25p 0
04/10/2013 25.30p 26.00p 25.22p 25.25p 0
03/10/2013 25.30p 26.00p 25.25p 25.25p 0
02/10/2013 26.00p 26.00p 25.25p 25.25p 100000
01/10/2013 26.00p 26.00p 25.50p 26.00p 100000
30/09/2013 26.00p 26.00p 26.00p 26.00p 56500
27/09/2013 26.00p 26.00p 25.98p 26.00p 165243
26/09/2013 26.00p 26.00p 25.50p 26.00p 0
25/09/2013 26.00p 26.00p 25.50p 26.00p 58000
24/09/2013 26.00p 26.25p 25.50p 26.00p 109422
23/09/2013 25.50p 26.00p 25.11p 26.00p 472780
20/09/2013 25.50p 26.00p 25.50p 25.50p 4000
19/09/2013 25.50p 25.50p 25.00p 25.50p 17000
18/09/2013 25.50p 25.50p 24.75p 25.50p 106000
17/09/2013 25.50p 25.50p 25.00p 25.50p 102000
16/09/2013 24.50p 25.50p 24.50p 25.50p 213571
13/09/2013 24.30p 24.50p 23.50p 24.50p 1185000
12/09/2013 24.30p 24.30p 23.92p 24.25p 55000
11/09/2013 24.30p 24.30p 23.96p 24.25p 56434
10/09/2013 24.30p 25.00p 23.90p 24.25p 108987
09/09/2013 24.00p 25.00p 24.00p 24.00p 400460
06/09/2013 22.20p 25.00p 22.20p 24.00p 30467768
05/09/2013 22.20p 22.50p 22.20p 22.50p 100000
04/09/2013 22.20p 23.50p 22.20p 22.25p 750000
03/09/2013 22.20p 23.00p 22.20p 23.00p 18885
02/09/2013 22.20p 23.50p 22.00p 22.25p 0
30/08/2013 22.20p 23.50p 22.00p 22.25p 0
29/08/2013 22.50p 23.50p 22.00p 22.25p 0
28/08/2013 22.50p 23.50p 22.00p 22.50p 0
27/08/2013 22.50p 23.50p 22.00p 22.75p 120740
23/08/2013 22.80p 22.80p 22.50p 22.50p 250000
22/08/2013 22.80p 23.50p 21.00p 22.50p 2321500
21/08/2013 22.80p 22.80p 22.00p 22.75p 40000
20/08/2013 22.80p 22.80p 21.00p 22.75p 0
19/08/2013 22.80p 22.80p 21.00p 22.75p 0
16/08/2013 22.80p 22.80p 21.00p 22.75p 210000
15/08/2013 22.80p 22.80p 22.00p 22.75p 70000
14/08/2013 22.80p 22.80p 22.00p 22.75p 0
13/08/2013 22.80p 22.80p 22.00p 22.50p 103500
12/08/2013 22.80p 22.80p 22.00p 22.75p 50000
09/08/2013 22.80p 23.00p 22.00p 22.75p 1491000
08/08/2013 22.80p 22.98p 22.00p 22.75p 256500
07/08/2013 22.80p 22.80p 22.00p 22.75p 0
06/08/2013 22.80p 22.80p 22.00p 22.75p 0
05/08/2013 22.80p 22.80p 22.00p 22.75p 0

*Close Price adjusted for both dividends and splits