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
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
02/08/2011 37.50p 37.50p 36.75p 36.75p 115000
01/08/2011 37.50p 37.50p 37.25p 37.25p 11506
29/07/2011 37.80p 37.80p 37.25p 37.25p 26598
28/07/2011 37.50p 38.55p 37.50p 38.25p 200586
27/07/2011 38.30p 38.30p 37.62p 37.62p 2536
26/07/2011 38.50p 38.63p 38.00p 38.50p 0
25/07/2011 38.50p 38.63p 38.00p 38.63p 0
22/07/2011 38.50p 38.63p 38.00p 38.63p 0
21/07/2011 38.50p 38.50p 38.00p 38.38p 8500
20/07/2011 38.63p 38.63p 38.13p 38.13p 20500
19/07/2011 38.75p 38.75p 38.13p 38.13p 21940
18/07/2011 38.25p 38.38p 38.25p 38.25p 0
15/07/2011 38.25p 38.38p 38.25p 38.38p 0
14/07/2011 38.00p 38.25p 38.00p 38.25p 0
13/07/2011 38.00p 38.13p 38.00p 38.13p 1000
12/07/2011 38.30p 38.30p 37.75p 37.75p 55320
11/07/2011 38.80p 38.88p 38.80p 38.88p 3250
08/07/2011 39.00p 40.00p 39.00p 39.75p 63559
07/07/2011 37.50p 38.50p 37.50p 37.87p 0
06/07/2011 37.50p 38.50p 37.50p 37.50p 60000
05/07/2011 38.00p 38.00p 37.50p 37.50p 96189
04/07/2011 38.50p 38.50p 37.75p 37.75p 228
01/07/2011 38.00p 38.13p 38.00p 38.13p 22125
30/06/2011 39.50p 40.00p 39.50p 40.00p 137516
29/06/2011 39.80p 39.80p 39.75p 39.75p 13577
28/06/2011 39.00p 39.75p 38.86p 39.13p 51883
27/06/2011 38.30p 40.00p 38.25p 40.00p 126968
24/06/2011 37.00p 38.00p 36.75p 38.00p 323148
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

*Close Price adjusted for both dividends and splits