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
05/08/2013 22.80p 22.80p 22.00p 22.75p 0
02/08/2013 22.80p 22.80p 22.00p 22.75p 0
01/08/2013 22.50p 22.80p 22.00p 22.75p 0
31/07/2013 22.80p 22.80p 22.00p 22.50p 30000
30/07/2013 22.80p 23.00p 22.00p 22.75p 72000
29/07/2013 23.00p 23.30p 22.50p 23.00p 0
26/07/2013 23.00p 23.30p 22.50p 23.00p 0
25/07/2013 23.30p 23.30p 22.50p 22.50p 25000
24/07/2013 23.30p 23.30p 20.00p 22.50p 292000
23/07/2013 23.30p 23.30p 23.00p 23.25p 25000
22/07/2013 24.80p 24.80p 22.00p 23.25p 320000
19/07/2013 24.80p 25.00p 24.00p 24.75p 45000
18/07/2013 24.80p 24.80p 24.50p 24.75p 354933
17/07/2013 24.80p 24.80p 24.50p 24.75p 0
16/07/2013 24.50p 24.75p 24.50p 24.75p 0
15/07/2013 24.50p 24.50p 24.50p 24.50p 4000
12/07/2013 24.50p 24.70p 24.20p 24.50p 104500
11/07/2013 24.50p 24.50p 24.10p 24.50p 25000
10/07/2013 24.50p 25.00p 24.50p 24.50p 26000
09/07/2013 24.50p 24.50p 24.00p 24.00p 40000
08/07/2013 24.50p 24.50p 24.10p 24.50p 21150
05/07/2013 24.50p 25.00p 24.00p 24.50p 45048
04/07/2013 24.50p 25.00p 24.25p 24.50p 0
03/07/2013 24.50p 25.00p 24.25p 24.50p 0
02/07/2013 25.00p 25.00p 24.25p 24.50p 0
01/07/2013 25.00p 25.00p 24.25p 25.00p 0
28/06/2013 24.80p 25.00p 24.25p 25.00p 192000
27/06/2013 24.30p 25.00p 23.75p 24.25p 100000
26/06/2013 24.50p 25.50p 24.25p 25.00p 364900
25/06/2013 25.50p 25.50p 25.00p 25.50p 125000
24/06/2013 25.50p 26.00p 24.30p 25.50p 0
21/06/2013 25.50p 26.00p 24.30p 25.50p 0
20/06/2013 25.50p 26.00p 24.30p 25.50p 0
19/06/2013 25.50p 26.00p 24.30p 25.50p 0
18/06/2013 24.30p 26.00p 24.30p 25.50p 346908
17/06/2013 24.30p 25.00p 24.25p 24.25p 0
14/06/2013 24.30p 25.00p 24.30p 25.00p 50000
13/06/2013 24.00p 24.50p 23.75p 24.00p 0
12/06/2013 24.00p 24.50p 23.75p 24.00p 13600
11/06/2013 24.00p 24.25p 23.50p 23.75p 88000
10/06/2013 24.00p 25.00p 24.00p 24.25p 45000
07/06/2013 24.00p 24.00p 24.00p 24.00p 112000
06/06/2013 24.00p 25.00p 24.00p 24.00p 30000
05/06/2013 24.00p 24.50p 23.00p 24.00p 0
04/06/2013 24.00p 24.50p 23.00p 24.00p 0
03/06/2013 24.00p 24.50p 23.00p 24.00p 0
31/05/2013 24.00p 24.50p 23.00p 24.00p 0
30/05/2013 24.00p 24.50p 23.00p 24.00p 0
29/05/2013 24.00p 24.50p 23.00p 24.00p 121400
28/05/2013 24.00p 24.56p 24.00p 24.00p 122500
24/05/2013 24.00p 24.00p 23.75p 24.00p 18500
23/05/2013 24.00p 24.00p 24.00p 24.00p 25717
22/05/2013 24.30p 24.30p 24.00p 24.00p 6283
21/05/2013 22.50p 24.50p 22.50p 24.12p 241922
20/05/2013 22.10p 23.00p 22.10p 22.50p 37000
17/05/2013 21.50p 22.50p 21.50p 21.50p 98417
16/05/2013 21.50p 22.50p 21.50p 21.50p 149350
15/05/2013 20.50p 21.75p 20.50p 21.50p 124000
14/05/2013 20.10p 21.50p 20.10p 21.25p 95000
13/05/2013 20.00p 20.13p 19.37p 20.13p 0
10/05/2013 19.40p 20.13p 19.37p 20.13p 0
09/05/2013 19.40p 20.00p 19.37p 19.37p 161500
08/05/2013 18.90p 19.25p 18.90p 19.25p 25000
07/05/2013 18.90p 19.25p 18.88p 18.88p 59500
03/05/2013 18.90p 19.25p 18.88p 18.88p 5000
02/05/2013 18.90p 19.25p 18.88p 18.88p 110000
01/05/2013 18.90p 19.06p 18.88p 18.88p 35000
30/04/2013 18.90p 19.06p 18.88p 18.88p 23600
29/04/2013 18.90p 19.00p 18.88p 18.88p 0
26/04/2013 18.90p 19.00p 18.88p 18.88p 250000
25/04/2013 18.90p 18.90p 18.50p 18.88p 18000
24/04/2013 18.90p 19.00p 18.88p 18.88p 10100
23/04/2013 19.00p 19.00p 18.50p 19.00p 0
22/04/2013 18.90p 19.00p 18.50p 18.88p 0
19/04/2013 19.00p 19.00p 18.50p 19.00p 10549
18/04/2013 19.00p 19.00p 19.00p 19.00p 90000
17/04/2013 19.00p 19.50p 19.00p 19.00p 375000
16/04/2013 19.00p 19.50p 19.00p 19.00p 250000
15/04/2013 19.10p 19.10p 18.76p 19.00p 232000
12/04/2013 19.30p 19.50p 19.00p 19.13p 405500
11/04/2013 19.30p 20.00p 19.00p 19.00p 83500
10/04/2013 18.80p 19.00p 18.75p 19.00p 200000
09/04/2013 18.90p 19.00p 18.75p 18.75p 90000
08/04/2013 18.80p 19.50p 18.80p 19.00p 25000
05/04/2013 19.30p 19.30p 17.75p 19.00p 90628
04/04/2013 19.30p 19.30p 19.25p 19.25p 20000
03/04/2013 19.30p 19.50p 19.25p 19.25p 110000
02/04/2013 19.30p 19.50p 19.25p 19.25p 150000
28/03/2013 19.00p 20.00p 19.00p 19.25p 15765
27/03/2013 19.00p 19.50p 19.00p 19.00p 0
26/03/2013 19.30p 19.50p 19.25p 19.25p 200000
25/03/2013 18.60p 19.80p 18.60p 19.37p 5372
22/03/2013 18.80p 19.50p 18.75p 18.75p 83034
21/03/2013 18.30p 18.88p 18.00p 18.88p 100000
20/03/2013 18.40p 18.50p 18.00p 18.38p 37620
19/03/2013 18.50p 19.00p 18.00p 18.50p 0
18/03/2013 18.50p 19.00p 18.00p 18.50p 74000
15/03/2013 18.80p 19.00p 18.50p 18.75p 0
14/03/2013 19.00p 19.00p 18.50p 19.00p 217800
13/03/2013 18.40p 19.00p 18.40p 19.00p 415999
12/03/2013 18.90p 19.00p 18.50p 18.88p 120
11/03/2013 18.80p 18.80p 18.50p 18.50p 0
08/03/2013 18.80p 18.80p 18.50p 18.50p 1987
07/03/2013 18.80p 18.80p 18.50p 18.50p 11930
06/03/2013 18.00p 18.80p 18.00p 18.50p 421198
05/03/2013 18.10p 18.50p 18.10p 18.50p 0
04/03/2013 18.10p 18.50p 18.10p 18.50p 3703
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

*Close Price adjusted for both dividends and splits