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
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
06/09/2010 24.50p 25.25p 24.50p 25.25p 100000
03/09/2010 24.50p 24.75p 24.50p 24.75p 140000
02/09/2010 24.50p 26.25p 24.50p 24.50p 930000
01/09/2010 24.50p 25.00p 24.50p 25.00p 115404
31/08/2010 24.25p 24.75p 24.25p 24.75p 0
27/08/2010 24.50p 24.50p 24.00p 24.25p 94000
26/08/2010 25.25p 25.25p 24.50p 25.00p 58500
25/08/2010 25.75p 25.75p 25.00p 25.25p 64000
24/08/2010 26.25p 26.25p 26.25p 26.25p 0
23/08/2010 26.25p 26.25p 26.25p 26.25p 0
20/08/2010 26.25p 26.25p 26.25p 26.25p 0
19/08/2010 26.25p 26.25p 26.25p 26.25p 0
18/08/2010 26.75p 26.75p 26.25p 26.25p 195000
17/08/2010 26.50p 26.50p 26.50p 26.50p 0
16/08/2010 26.75p 26.75p 26.50p 26.50p 160000
13/08/2010 26.75p 26.75p 25.75p 26.25p 180000
12/08/2010 26.75p 26.75p 26.75p 26.75p 15000
11/08/2010 26.75p 27.00p 26.75p 27.00p 208602
10/08/2010 26.25p 26.50p 26.00p 26.00p 365000
09/08/2010 25.50p 25.50p 25.50p 25.50p 0
06/08/2010 25.50p 25.50p 25.50p 25.50p 0
05/08/2010 25.50p 25.50p 24.00p 25.50p 83250
04/08/2010 25.25p 25.50p 25.25p 25.50p 0
03/08/2010 25.50p 25.50p 25.25p 25.25p 0
02/08/2010 25.75p 25.75p 25.50p 25.50p 0
30/07/2010 25.75p 25.75p 25.75p 25.75p 0
29/07/2010 25.25p 25.75p 25.25p 25.75p 624634
28/07/2010 26.00p 26.00p 26.00p 26.00p 0
27/07/2010 26.00p 26.00p 26.00p 26.00p 0
26/07/2010 26.00p 26.00p 26.00p 26.00p 0
23/07/2010 25.75p 26.00p 25.75p 26.00p 0
22/07/2010 25.75p 26.50p 25.75p 25.75p 40000
21/07/2010 25.50p 25.75p 25.50p 25.75p 0
20/07/2010 26.00p 26.00p 25.00p 25.50p 269366
19/07/2010 26.50p 26.50p 26.00p 26.25p 234723
16/07/2010 27.50p 27.50p 26.65p 27.00p 450248
15/07/2010 27.00p 27.00p 26.65p 26.75p 7000
14/07/2010 27.00p 28.50p 27.00p 27.00p 170000
13/07/2010 27.25p 28.50p 26.50p 27.75p 350000
12/07/2010 27.50p 27.50p 26.46p 27.25p 13542
09/07/2010 27.50p 27.50p 27.50p 27.50p 0
08/07/2010 27.00p 28.50p 27.00p 27.50p 29212
07/07/2010 27.00p 27.00p 26.75p 26.75p 0
06/07/2010 27.00p 27.49p 27.00p 27.00p 1265
05/07/2010 27.00p 27.00p 27.00p 27.00p 0
02/07/2010 27.00p 27.00p 27.00p 27.00p 0
01/07/2010 27.00p 27.00p 27.00p 27.00p 0
30/06/2010 27.50p 27.50p 26.50p 27.00p 11500
29/06/2010 27.50p 27.50p 27.50p 27.50p 0
28/06/2010 27.50p 27.50p 27.50p 27.50p 0
25/06/2010 27.50p 27.50p 26.60p 27.50p 5183
24/06/2010 26.75p 27.50p 26.75p 27.50p 0
23/06/2010 27.00p 27.50p 26.75p 26.75p 177863
22/06/2010 27.50p 27.50p 26.65p 27.00p 2136
21/06/2010 27.50p 27.50p 26.64p 27.50p 102
18/06/2010 27.50p 27.50p 27.50p 27.50p 0
17/06/2010 27.25p 27.50p 26.65p 27.50p 1332
16/06/2010 27.00p 28.50p 26.65p 27.25p 555673
15/06/2010 26.50p 27.00p 26.50p 27.00p 0
14/06/2010 27.00p 27.00p 26.50p 26.50p 53145
11/06/2010 27.50p 27.50p 27.50p 27.50p 0
10/06/2010 27.00p 27.50p 27.00p 27.50p 1040200
09/06/2010 28.50p 28.50p 27.15p 27.25p 2321500
08/06/2010 28.50p 28.50p 27.65p 28.25p 197000
07/06/2010 27.50p 28.50p 27.50p 28.50p 31739
04/06/2010 28.00p 29.00p 28.00p 28.75p 30000

*Close Price adjusted for both dividends and splits