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 |
|---|---|---|---|---|---|
| 17/05/2012 | 23.15p | 23.50p | 23.15p | 23.50p | 7227 |
| 16/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 15/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 14/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 25000 |
| 11/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 834 |
| 10/05/2012 | 23.15p | 23.50p | 23.15p | 23.50p | 5650 |
| 09/05/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 08/05/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 0 |
| 04/05/2012 | 23.50p | 24.00p | 23.50p | 23.50p | 20000 |
| 03/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 02/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 01/05/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 30/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 27/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 26/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 25/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 24/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 23/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 20/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 0 |
| 19/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 4167 |
| 18/04/2012 | 24.00p | 24.00p | 23.50p | 23.88p | 0 |
| 17/04/2012 | 24.00p | 24.00p | 23.50p | 23.50p | 28400 |
| 16/04/2012 | 23.30p | 23.50p | 23.25p | 23.50p | 0 |
| 13/04/2012 | 23.30p | 23.50p | 23.25p | 23.50p | 500012 |
| 12/04/2012 | 24.19p | 24.19p | 23.15p | 23.50p | 35000 |
| 11/04/2012 | 23.00p | 23.50p | 23.00p | 23.50p | 100 |
| 10/04/2012 | 23.30p | 23.50p | 23.00p | 23.50p | 0 |
| 05/04/2012 | 23.30p | 23.30p | 23.00p | 23.13p | 35258 |
| 04/04/2012 | 23.00p | 23.63p | 23.00p | 23.63p | 85266 |
| 03/04/2012 | 23.24p | 23.24p | 23.13p | 23.13p | 0 |
| 02/04/2012 | 23.24p | 23.24p | 23.13p | 23.13p | 10115 |
| 30/03/2012 | 23.24p | 23.24p | 23.13p | 23.13p | 15418 |
| 29/03/2012 | 23.30p | 23.44p | 23.00p | 23.13p | 0 |
| 28/03/2012 | 23.30p | 23.44p | 23.00p | 23.13p | 132168 |
| 27/03/2012 | 24.00p | 24.00p | 23.25p | 23.25p | 60000 |
| 26/03/2012 | 23.00p | 24.07p | 23.00p | 23.50p | 25922 |
| 23/03/2012 | 23.30p | 23.30p | 23.13p | 23.13p | 100000 |
| 22/03/2012 | 23.80p | 23.80p | 23.63p | 23.63p | 22500 |
| 21/03/2012 | 23.00p | 23.38p | 23.00p | 23.38p | 0 |
| 20/03/2012 | 23.00p | 23.38p | 23.00p | 23.38p | 0 |
| 19/03/2012 | 23.00p | 23.38p | 23.00p | 23.38p | 2200 |
| 16/03/2012 | 23.11p | 23.38p | 23.11p | 23.38p | 2860 |
| 15/03/2012 | 22.00p | 23.71p | 22.00p | 23.38p | 682707 |
| 14/03/2012 | 23.80p | 23.80p | 23.11p | 23.38p | 0 |
| 13/03/2012 | 23.80p | 23.80p | 23.11p | 23.38p | 25000 |
| 12/03/2012 | 23.00p | 23.86p | 22.00p | 23.38p | 0 |
| 09/03/2012 | 23.00p | 23.86p | 22.00p | 23.38p | 0 |
| 08/03/2012 | 23.00p | 23.86p | 22.00p | 23.38p | 0 |
| 07/03/2012 | 23.00p | 23.86p | 22.00p | 23.38p | 0 |
| 06/03/2012 | 23.00p | 23.86p | 22.00p | 23.38p | 1435308 |
| 05/03/2012 | 23.80p | 23.80p | 23.38p | 23.38p | 2500 |
| 02/03/2012 | 23.50p | 23.98p | 23.38p | 23.38p | 0 |
| 01/03/2012 | 23.50p | 23.98p | 23.38p | 23.38p | 0 |
| 29/02/2012 | 23.50p | 23.98p | 23.50p | 23.50p | 35978 |
| 28/02/2012 | 23.98p | 23.98p | 23.75p | 23.75p | 2150 |
| 27/02/2012 | 23.50p | 23.98p | 23.50p | 23.75p | 0 |
| 24/02/2012 | 23.50p | 23.98p | 23.50p | 23.75p | 12150 |
| 23/02/2012 | 24.00p | 24.00p | 23.50p | 23.63p | 131476 |
| 22/02/2012 | 23.80p | 23.88p | 23.75p | 23.75p | 0 |
| 21/02/2012 | 23.80p | 23.88p | 23.75p | 23.88p | 35458 |
| 20/02/2012 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 17/02/2012 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/02/2012 | 23.50p | 23.50p | 23.50p | 23.50p | 800000 |
| 15/02/2012 | 22.72p | 23.50p | 22.72p | 23.50p | 0 |
| 14/02/2012 | 22.72p | 23.25p | 22.72p | 23.25p | 1639 |
| 13/02/2012 | 23.30p | 23.50p | 23.00p | 23.38p | 113323 |
| 10/02/2012 | 23.00p | 23.46p | 23.00p | 23.13p | 30000 |
| 09/02/2012 | 22.75p | 22.96p | 22.00p | 22.62p | 1267000 |
| 08/02/2012 | 22.30p | 22.50p | 21.69p | 22.13p | 178000 |
| 07/02/2012 | 22.00p | 22.00p | 21.38p | 21.38p | 15655343 |
| 06/02/2012 | 21.50p | 21.50p | 21.50p | 21.50p | 7500 |
| 03/02/2012 | 22.13p | 22.13p | 21.50p | 21.50p | 23000 |
| 02/02/2012 | 21.25p | 21.38p | 21.25p | 21.38p | 0 |
| 01/02/2012 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 31/01/2012 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 30/01/2012 | 21.25p | 21.25p | 21.25p | 21.25p | 140000 |
| 27/01/2012 | 21.61p | 21.61p | 21.13p | 21.25p | 0 |
| 26/01/2012 | 21.61p | 21.61p | 21.13p | 21.25p | 0 |
| 25/01/2012 | 21.61p | 21.61p | 21.13p | 21.13p | 17200 |
| 24/01/2012 | 20.50p | 21.38p | 20.50p | 21.38p | 20005 |
| 23/01/2012 | 21.50p | 21.50p | 20.50p | 21.25p | 40000 |
| 20/01/2012 | 21.80p | 22.00p | 21.75p | 21.75p | 400000 |
| 19/01/2012 | 22.00p | 22.00p | 21.25p | 21.25p | 10000 |
| 18/01/2012 | 21.01p | 21.25p | 21.01p | 21.25p | 714000 |
| 17/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 20000 |
| 16/01/2012 | 20.50p | 21.92p | 20.50p | 21.25p | 17500 |
| 13/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 12/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 11/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 10/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 09/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 06/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 643 |
| 05/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 0 |
| 04/01/2012 | 20.50p | 21.25p | 20.50p | 21.25p | 26037 |
| 03/01/2012 | 21.00p | 21.50p | 21.00p | 21.25p | 0 |
| 30/12/2011 | 21.00p | 21.50p | 21.00p | 21.25p | 0 |
| 29/12/2011 | 21.00p | 21.50p | 21.00p | 21.50p | 0 |
| 28/12/2011 | 21.00p | 21.50p | 21.00p | 21.50p | 50000 |
| 23/12/2011 | 21.00p | 21.75p | 20.50p | 21.50p | 0 |
| 22/12/2011 | 21.00p | 21.75p | 20.50p | 21.50p | 0 |
| 21/12/2011 | 21.00p | 21.75p | 20.50p | 21.75p | 0 |
| 20/12/2011 | 21.00p | 21.50p | 20.50p | 21.50p | 0 |
| 19/12/2011 | 21.00p | 21.50p | 20.50p | 21.25p | 0 |
| 16/12/2011 | 21.00p | 21.50p | 20.50p | 21.50p | 465000 |
| 15/12/2011 | 22.00p | 22.00p | 21.20p | 21.75p | 389418 |
| 14/12/2011 | 22.00p | 22.00p | 21.75p | 21.75p | 500000 |
| 13/12/2011 | 22.00p | 22.00p | 21.75p | 21.75p | 7500 |
| 12/12/2011 | 21.80p | 21.80p | 21.50p | 21.63p | 0 |
| 09/12/2011 | 21.80p | 21.80p | 21.50p | 21.50p | 0 |
| 08/12/2011 | 21.80p | 21.80p | 21.50p | 21.63p | 407200 |
| 07/12/2011 | 21.80p | 21.80p | 21.50p | 21.50p | 543884 |
| 06/12/2011 | 21.50p | 22.00p | 21.50p | 21.88p | 2251 |
| 05/12/2011 | 21.15p | 21.63p | 21.15p | 21.63p | 105000 |
| 02/12/2011 | 21.50p | 22.30p | 21.50p | 21.75p | 3758 |
| 01/12/2011 | 21.80p | 22.13p | 21.63p | 21.63p | 0 |
| 30/11/2011 | 21.80p | 22.13p | 21.75p | 22.13p | 18504 |
| 29/11/2011 | 21.80p | 21.80p | 21.50p | 21.63p | 20000 |
| 28/11/2011 | 22.00p | 22.13p | 22.00p | 22.13p | 1118 |
| 25/11/2011 | 21.80p | 21.88p | 21.80p | 21.88p | 0 |
| 24/11/2011 | 21.80p | 21.88p | 21.80p | 21.88p | 53868 |
| 23/11/2011 | 22.30p | 23.25p | 22.13p | 22.13p | 15903 |
| 22/11/2011 | 21.79p | 21.88p | 21.79p | 21.88p | 3000 |
| 21/11/2011 | 22.30p | 22.50p | 22.25p | 22.50p | 5557 |
| 18/11/2011 | 23.00p | 23.75p | 22.75p | 22.75p | 67705 |
| 17/11/2011 | 23.45p | 23.50p | 22.75p | 22.75p | 25000 |
| 16/11/2011 | 22.80p | 23.13p | 22.50p | 23.13p | 410000 |
| 15/11/2011 | 23.00p | 23.50p | 22.88p | 22.88p | 110000 |
| 14/11/2011 | 22.30p | 23.00p | 22.25p | 22.63p | 951962 |
| 11/11/2011 | 22.00p | 22.25p | 22.00p | 22.13p | 0 |
| 10/11/2011 | 22.00p | 22.25p | 22.00p | 22.25p | 75000 |
| 09/11/2011 | 22.50p | 22.50p | 22.25p | 22.25p | 45000 |
| 08/11/2011 | 23.00p | 23.00p | 23.00p | 23.00p | 8812 |
| 07/11/2011 | 23.50p | 24.00p | 23.00p | 23.25p | 0 |
| 04/11/2011 | 23.50p | 24.00p | 23.00p | 23.00p | 25500 |
| 03/11/2011 | 24.00p | 24.00p | 23.88p | 23.88p | 37300 |
| 02/11/2011 | 23.00p | 23.38p | 23.00p | 23.38p | 0 |
| 01/11/2011 | 23.00p | 23.38p | 23.00p | 23.38p | 10000 |
| 31/10/2011 | 24.00p | 24.32p | 23.00p | 23.25p | 1518186 |
| 28/10/2011 | 24.50p | 25.50p | 24.50p | 24.50p | 0 |
| 27/10/2011 | 24.50p | 25.50p | 24.50p | 25.00p | 157043 |
| 26/10/2011 | 25.00p | 25.38p | 25.00p | 25.38p | 0 |
| 25/10/2011 | 25.00p | 25.38p | 25.00p | 25.38p | 13660 |
| 24/10/2011 | 24.30p | 25.25p | 24.30p | 25.25p | 0 |
| 21/10/2011 | 24.30p | 25.25p | 24.30p | 25.25p | 0 |
| 20/10/2011 | 24.30p | 25.25p | 24.30p | 25.25p | 0 |
| 19/10/2011 | 24.30p | 25.25p | 24.30p | 25.25p | 0 |
| 18/10/2011 | 24.30p | 25.25p | 24.30p | 25.25p | 0 |
| 17/10/2011 | 24.30p | 24.75p | 24.30p | 24.75p | 6000 |
| 14/10/2011 | 23.00p | 25.25p | 23.00p | 25.25p | 0 |
| 13/10/2011 | 23.00p | 25.13p | 23.00p | 24.75p | 0 |
| 12/10/2011 | 23.00p | 25.13p | 23.00p | 24.75p | 0 |
| 11/10/2011 | 23.00p | 25.13p | 23.00p | 24.63p | 0 |
| 10/10/2011 | 23.00p | 25.13p | 23.00p | 25.13p | 262355 |
| 07/10/2011 | 22.50p | 22.50p | 21.50p | 21.75p | 342188 |
| 06/10/2011 | 22.75p | 22.75p | 22.63p | 22.63p | 0 |
| 05/10/2011 | 22.75p | 22.75p | 22.63p | 22.63p | 146000 |
| 04/10/2011 | 23.50p | 23.50p | 22.75p | 22.75p | 55000 |
| 03/10/2011 | 24.00p | 24.00p | 24.00p | 24.00p | 10000 |
| 30/09/2011 | 24.30p | 24.30p | 24.13p | 24.13p | 10000 |
| 29/09/2011 | 25.50p | 25.75p | 24.50p | 25.13p | 44682 |
| 28/09/2011 | 25.00p | 25.25p | 25.00p | 25.25p | 100000 |
| 27/09/2011 | 25.50p | 25.80p | 25.13p | 25.13p | 0 |
| 26/09/2011 | 25.50p | 25.80p | 25.13p | 25.13p | 0 |
| 23/09/2011 | 25.50p | 25.80p | 25.25p | 25.25p | 1050500 |
| 22/09/2011 | 26.00p | 26.45p | 25.30p | 25.63p | 0 |
| 21/09/2011 | 26.00p | 26.45p | 25.30p | 25.37p | 0 |
| 20/09/2011 | 26.00p | 26.45p | 25.30p | 25.37p | 241567 |
| 19/09/2011 | 26.00p | 26.00p | 26.00p | 26.00p | 40000 |
| 16/09/2011 | 26.69p | 26.69p | 26.38p | 26.38p | 141000 |
| 15/09/2011 | 26.00p | 26.69p | 26.00p | 26.38p | 38500 |
| 14/09/2011 | 26.50p | 27.20p | 26.25p | 26.25p | 96605 |
| 13/09/2011 | 26.46p | 26.46p | 26.25p | 26.25p | 20000 |
| 12/09/2011 | 28.80p | 28.80p | 26.00p | 26.63p | 20000 |
| 09/09/2011 | 29.00p | 30.00p | 27.50p | 27.75p | 222851 |
| 08/09/2011 | 29.00p | 30.00p | 28.00p | 29.75p | 993523 |
| 07/09/2011 | 29.00p | 29.25p | 29.00p | 29.00p | 69690 |
| 06/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
| 05/09/2011 | 30.00p | 30.00p | 29.50p | 29.50p | 42289 |
| 02/09/2011 | 29.30p | 29.50p | 29.25p | 29.50p | 0 |
| 01/09/2011 | 29.30p | 29.50p | 29.25p | 29.50p | 10720 |
| 31/08/2011 | 29.64p | 30.13p | 29.60p | 29.75p | 0 |
| 30/08/2011 | 29.64p | 30.13p | 29.60p | 29.88p | 0 |
| 26/08/2011 | 29.64p | 30.13p | 29.60p | 30.13p | 20000 |
| 25/08/2011 | 30.00p | 30.10p | 29.88p | 30.00p | 0 |
| 24/08/2011 | 30.00p | 30.10p | 29.88p | 29.88p | 36000 |
| 23/08/2011 | 30.30p | 30.30p | 30.00p | 30.25p | 0 |
| 22/08/2011 | 30.30p | 30.30p | 30.00p | 30.25p | 0 |
| 19/08/2011 | 30.30p | 30.30p | 30.00p | 30.00p | 9952 |
| 18/08/2011 | 30.00p | 30.50p | 30.00p | 30.50p | 25000 |
| 17/08/2011 | 30.00p | 30.50p | 30.00p | 30.50p | 28353 |
| 16/08/2011 | 30.80p | 30.80p | 30.25p | 30.25p | 5000 |
| 15/08/2011 | 31.00p | 31.00p | 30.75p | 30.75p | 19630 |
| 12/08/2011 | 30.50p | 31.00p | 30.50p | 31.00p | 6039 |
| 11/08/2011 | 30.00p | 30.80p | 29.75p | 30.75p | 394954 |
| 10/08/2011 | 29.50p | 31.00p | 29.50p | 30.75p | 73911 |
| 09/08/2011 | 29.80p | 30.00p | 29.75p | 30.00p | 251044 |
| 08/08/2011 | 32.00p | 32.00p | 29.75p | 29.75p | 306783 |
| 05/08/2011 | 34.30p | 34.75p | 31.75p | 31.88p | 193146 |
| 04/08/2011 | 35.30p | 35.30p | 34.70p | 34.75p | 25444 |
| 03/08/2011 | 36.80p | 36.80p | 35.63p | 35.63p | 45200 |
*Close Price adjusted for both dividends and splits