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
23/06/2011 35.00p 38.00p 35.00p 37.25p 564851
22/06/2011 35.44p 35.88p 35.40p 35.88p 5000
21/06/2011 35.88p 35.88p 35.87p 35.87p 0
20/06/2011 35.88p 35.88p 35.87p 35.87p 0
17/06/2011 36.80p 36.80p 35.75p 35.88p 0
16/06/2011 36.80p 36.80p 35.75p 35.75p 0
15/06/2011 36.80p 36.80p 35.88p 35.88p 30000
14/06/2011 38.00p 38.00p 36.75p 36.75p 120063
13/06/2011 37.25p 37.38p 37.25p 37.38p 0
10/06/2011 37.80p 37.80p 37.13p 37.25p 0
09/06/2011 37.80p 37.80p 37.13p 37.25p 0
08/06/2011 37.80p 37.80p 37.13p 37.13p 12657
07/06/2011 36.71p 36.88p 36.70p 36.88p 13000
06/06/2011 36.30p 37.25p 35.25p 37.25p 313542
03/06/2011 35.30p 35.62p 35.30p 35.50p 0
02/06/2011 35.30p 35.50p 35.30p 35.50p 2300
01/06/2011 36.30p 36.30p 35.38p 35.38p 3616
31/05/2011 36.20p 36.20p 35.50p 35.50p 3616
27/05/2011 35.00p 35.50p 35.00p 35.50p 47260
26/05/2011 36.30p 36.30p 35.50p 35.50p 20746
25/05/2011 35.50p 36.30p 34.25p 36.25p 39652
24/05/2011 36.00p 36.00p 35.38p 35.38p 6500
23/05/2011 36.80p 36.80p 35.47p 36.25p 13774
20/05/2011 36.00p 36.15p 34.90p 35.50p 0
19/05/2011 36.00p 36.15p 34.90p 35.50p 74852
18/05/2011 37.00p 37.00p 36.00p 36.50p 0
17/05/2011 37.00p 37.00p 36.00p 36.25p 153792
16/05/2011 35.30p 36.38p 35.25p 36.38p 0
13/05/2011 35.30p 35.88p 35.25p 35.88p 0
12/05/2011 35.30p 35.88p 35.25p 35.88p 65570
11/05/2011 36.00p 36.50p 35.25p 35.25p 382710
10/05/2011 35.80p 36.38p 35.75p 36.38p 170250
09/05/2011 35.50p 35.63p 35.50p 35.63p 53850
06/05/2011 35.80p 36.00p 35.80p 36.00p 15000
05/05/2011 35.80p 36.00p 35.32p 36.00p 19107
04/05/2011 35.30p 36.00p 34.85p 36.00p 206708
03/05/2011 35.30p 35.30p 34.88p 34.88p 13500
28/04/2011 35.30p 35.30p 34.88p 34.88p 55600
27/04/2011 35.30p 35.30p 35.05p 35.13p 225222
26/04/2011 35.30p 35.50p 34.19p 35.38p 31500
21/04/2011 34.50p 35.00p 34.50p 34.88p 47500
20/04/2011 34.00p 34.25p 34.00p 34.25p 190000
19/04/2011 33.50p 34.00p 33.25p 33.63p 0
18/04/2011 33.50p 34.00p 33.25p 33.75p 0
15/04/2011 33.50p 34.00p 33.25p 34.00p 199918
14/04/2011 32.50p 34.75p 31.05p 33.88p 286722
13/04/2011 32.00p 32.50p 31.50p 31.50p 170000
12/04/2011 31.00p 31.50p 31.00p 31.50p 35000
11/04/2011 30.51p 31.13p 30.50p 31.00p 0
08/04/2011 30.51p 31.13p 30.50p 31.13p 10400
07/04/2011 31.95p 32.00p 31.13p 31.13p 43000
06/04/2011 31.90p 31.90p 31.13p 31.13p 50000
05/04/2011 31.80p 31.80p 30.88p 30.88p 76010
04/04/2011 31.00p 32.00p 30.75p 30.75p 85000
01/04/2011 30.00p 30.75p 30.00p 30.25p 94000
31/03/2011 30.00p 31.80p 28.50p 30.25p 633000
30/03/2011 29.50p 29.75p 29.50p 29.75p 25000
29/03/2011 29.00p 29.50p 29.00p 29.50p 25000
28/03/2011 29.30p 30.00p 29.25p 29.50p 148600
25/03/2011 28.50p 28.88p 28.00p 28.88p 52500
24/03/2011 28.00p 28.63p 27.50p 28.63p 25000
23/03/2011 29.00p 29.00p 28.20p 28.63p 45000
22/03/2011 29.00p 29.00p 28.00p 28.50p 0
21/03/2011 29.00p 29.00p 28.00p 28.50p 104500
18/03/2011 29.00p 29.00p 28.00p 28.50p 0
17/03/2011 29.00p 29.00p 28.00p 28.50p 935000
16/03/2011 30.00p 30.00p 29.50p 29.50p 12884
15/03/2011 30.50p 30.50p 30.00p 30.25p 100000
14/03/2011 30.20p 30.75p 30.20p 30.75p 20000
11/03/2011 30.00p 30.75p 30.00p 30.75p 15000
10/03/2011 30.00p 30.50p 30.00p 30.50p 15000
09/03/2011 30.00p 30.25p 30.00p 30.25p 15000
08/03/2011 29.30p 30.01p 29.00p 29.75p 180126
07/03/2011 30.00p 30.00p 29.50p 29.75p 0
04/03/2011 30.00p 30.00p 29.50p 29.50p 20000
03/03/2011 29.80p 30.50p 29.75p 30.50p 75000
02/03/2011 29.25p 29.50p 29.25p 29.50p 5545
01/03/2011 29.50p 29.50p 29.50p 29.50p 375000
28/02/2011 29.38p 29.80p 29.38p 29.63p 65000
25/02/2011 29.50p 29.63p 29.50p 29.63p 15000
24/02/2011 29.50p 29.50p 29.38p 29.38p 19999
23/02/2011 29.30p 29.38p 29.30p 29.38p 100000
22/02/2011 29.00p 29.50p 29.00p 29.38p 344519
21/02/2011 29.50p 29.50p 29.25p 29.25p 3696
18/02/2011 29.25p 29.50p 29.25p 29.25p 2416093
17/02/2011 29.00p 29.25p 29.00p 29.25p 144519
16/02/2011 28.90p 28.90p 28.50p 28.50p 27500
15/02/2011 29.00p 29.00p 28.50p 28.50p 25000
14/02/2011 28.26p 28.50p 28.04p 28.50p 64505
11/02/2011 28.00p 29.00p 28.00p 28.50p 29299
10/02/2011 29.00p 29.00p 28.50p 28.50p 62581
09/02/2011 29.00p 29.00p 28.50p 28.50p 8620
08/02/2011 28.75p 29.00p 28.50p 28.50p 0
07/02/2011 28.75p 29.00p 28.75p 28.75p 174919
04/02/2011 28.50p 28.75p 28.25p 28.25p 282671
03/02/2011 27.00p 27.75p 27.00p 27.75p 0
02/02/2011 27.00p 27.50p 27.00p 27.50p 630000
01/02/2011 26.75p 27.25p 26.75p 27.25p 56067
31/01/2011 26.50p 27.25p 26.50p 27.25p 68000
28/01/2011 27.25p 28.00p 27.25p 27.25p 232500
27/01/2011 27.25p 27.25p 27.25p 27.25p 0
26/01/2011 26.50p 28.04p 26.50p 27.25p 123100
25/01/2011 26.50p 28.01p 26.50p 27.25p 43312
24/01/2011 26.50p 27.85p 26.50p 27.25p 49264
21/01/2011 28.25p 28.26p 26.23p 27.50p 41750
20/01/2011 27.00p 27.00p 26.50p 27.00p 30701
19/01/2011 27.00p 27.50p 27.00p 27.25p 20000
18/01/2011 26.50p 27.00p 26.50p 27.00p 601000
17/01/2011 27.00p 27.25p 26.50p 27.25p 273028
14/01/2011 27.00p 27.78p 26.50p 27.25p 160500
13/01/2011 26.50p 27.25p 26.50p 27.25p 98000
12/01/2011 28.00p 28.00p 26.50p 27.25p 36730
11/01/2011 26.73p 27.25p 26.73p 27.25p 3801
10/01/2011 26.75p 27.51p 26.75p 27.00p 25000
07/01/2011 27.50p 28.04p 27.00p 27.50p 32124
06/01/2011 28.00p 28.75p 26.72p 27.00p 109218
05/01/2011 27.50p 27.50p 27.25p 27.50p 86800
04/01/2011 28.75p 28.75p 27.25p 28.00p 54066
31/12/2010 28.00p 28.00p 27.75p 27.75p 17500
30/12/2010 28.00p 28.25p 27.48p 28.25p 61429
29/12/2010 28.25p 28.50p 28.00p 28.50p 27769
24/12/2010 29.25p 29.25p 28.25p 28.25p 113915
23/12/2010 28.75p 29.00p 28.00p 29.00p 238185
22/12/2010 28.75p 29.00p 28.50p 28.50p 235000
21/12/2010 29.00p 31.00p 28.75p 29.50p 42601
20/12/2010 30.00p 30.25p 29.00p 30.25p 145000
17/12/2010 30.25p 30.95p 29.50p 29.50p 12000
16/12/2010 29.25p 30.25p 29.00p 30.25p 98745
15/12/2010 29.25p 31.00p 29.25p 30.00p 380051
14/12/2010 29.50p 30.00p 29.25p 29.25p 63716
13/12/2010 30.00p 30.00p 29.50p 29.50p 114151
10/12/2010 29.75p 29.75p 29.75p 29.75p 0
09/12/2010 30.00p 31.25p 29.50p 29.75p 1102613
08/12/2010 30.00p 31.00p 30.00p 30.75p 5014629
07/12/2010 31.50p 31.50p 30.00p 30.25p 248745
06/12/2010 31.00p 31.00p 29.96p 30.50p 442711
03/12/2010 30.00p 31.00p 29.00p 30.00p 185377
02/12/2010 30.00p 30.00p 30.00p 30.00p 0
01/12/2010 29.00p 30.93p 28.50p 30.00p 280103
30/11/2010 29.25p 31.00p 28.99p 30.25p 136230
29/11/2010 29.00p 31.00p 29.00p 29.00p 35098168
26/11/2010 29.00p 30.00p 29.00p 30.00p 56832
25/11/2010 30.00p 30.00p 30.00p 30.00p 13300000
24/11/2010 29.50p 30.00p 29.44p 30.00p 16854
23/11/2010 31.00p 31.00p 29.50p 29.50p 0
22/11/2010 31.00p 31.00p 30.00p 31.00p 65669
19/11/2010 31.00p 31.00p 29.98p 30.50p 18487
18/11/2010 31.00p 31.00p 29.00p 30.00p 36014
17/11/2010 31.00p 31.00p 28.99p 30.00p 84730
16/11/2010 31.00p 31.00p 29.00p 30.00p 139059
15/11/2010 31.00p 31.00p 30.00p 30.00p 102326
12/11/2010 31.50p 32.85p 31.00p 31.25p 98050
11/11/2010 32.00p 32.25p 32.00p 32.00p 55692
10/11/2010 33.00p 33.00p 32.00p 32.50p 16596
09/11/2010 32.00p 33.00p 32.00p 32.75p 140584
08/11/2010 32.25p 32.50p 32.25p 32.50p 0
05/11/2010 32.50p 34.00p 32.00p 32.25p 149114
04/11/2010 32.00p 32.47p 31.00p 31.75p 548729
03/11/2010 32.00p 32.50p 30.98p 31.50p 275639
02/11/2010 32.50p 32.50p 32.00p 32.25p 93724
01/11/2010 32.00p 32.50p 32.00p 32.25p 166411
29/10/2010 31.75p 32.25p 30.00p 32.25p 3251000
28/10/2010 32.00p 32.00p 31.50p 31.75p 15000
27/10/2010 31.75p 32.00p 30.97p 31.75p 11417
26/10/2010 31.25p 31.75p 30.98p 31.75p 3000
25/10/2010 32.00p 32.00p 31.25p 31.25p 5186
22/10/2010 31.00p 31.50p 31.00p 31.50p 15000
21/10/2010 30.50p 30.50p 30.00p 30.50p 86
20/10/2010 30.00p 30.50p 30.00p 30.50p 1500
19/10/2010 30.00p 30.00p 30.00p 30.00p 130230
18/10/2010 31.00p 32.45p 30.50p 31.00p 742624
15/10/2010 33.50p 33.50p 30.00p 31.50p 11512379
14/10/2010 34.50p 34.50p 34.00p 34.50p 64384
13/10/2010 34.75p 35.00p 34.61p 34.75p 26666
12/10/2010 35.75p 35.75p 35.00p 35.00p 541955
11/10/2010 36.50p 36.50p 36.00p 36.00p 8690
08/10/2010 36.50p 36.50p 36.00p 36.00p 87516
07/10/2010 35.50p 36.50p 34.96p 36.25p 59887
06/10/2010 35.00p 35.05p 34.25p 35.00p 111246
05/10/2010 33.50p 36.00p 33.50p 34.75p 208459
04/10/2010 32.50p 33.00p 32.50p 33.00p 4357
01/10/2010 33.00p 33.50p 33.00p 33.00p 6826
30/09/2010 33.00p 33.00p 32.58p 33.00p 10416
29/09/2010 32.50p 33.00p 32.50p 33.00p 60200
28/09/2010 31.00p 33.00p 31.00p 33.00p 75000
27/09/2010 30.75p 32.75p 30.75p 32.25p 62260
24/09/2010 30.75p 31.50p 30.00p 31.50p 233248
23/09/2010 29.50p 30.50p 29.50p 30.50p 30000
22/09/2010 30.00p 30.00p 30.00p 30.00p 0
21/09/2010 29.50p 30.00p 29.50p 30.00p 9541
20/09/2010 30.00p 30.25p 30.00p 30.25p 685027
17/09/2010 30.00p 30.25p 30.00p 30.25p 231886
16/09/2010 28.25p 29.75p 28.25p 29.75p 215000
15/09/2010 27.75p 29.00p 27.75p 29.00p 405000
14/09/2010 27.00p 28.19p 27.00p 27.75p 200000
13/09/2010 26.50p 27.15p 26.50p 26.50p 82427
10/09/2010 26.50p 26.50p 26.00p 26.50p 34500
09/09/2010 26.25p 26.50p 26.25p 26.50p 0
08/09/2010 24.50p 26.50p 24.50p 26.25p 5176193
07/09/2010 25.00p 25.50p 25.00p 25.50p 180000

*Close Price adjusted for both dividends and splits