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
27/09/2021 132.60p 133.40p 131.60p 133.00p 1527516
24/09/2021 135.00p 135.00p 131.80p 132.60p 10214759
23/09/2021 131.80p 135.31p 131.40p 135.20p 3876339
22/09/2021 131.80p 133.60p 131.20p 131.60p 1255360
21/09/2021 131.60p 131.98p 130.20p 131.20p 983088
20/09/2021 130.80p 130.80p 127.00p 130.80p 3888241
17/09/2021 131.20p 132.20p 129.60p 132.20p 3502964
16/09/2021 129.40p 131.40p 129.20p 131.20p 1443611
15/09/2021 130.60p 131.00p 129.20p 129.40p 1495630
14/09/2021 130.60p 131.40p 130.20p 131.40p 2941752
13/09/2021 130.40p 131.60p 130.00p 130.40p 728541
10/09/2021 129.80p 131.20p 129.60p 130.00p 2243388
09/09/2021 127.00p 129.40p 127.00p 129.20p 2142381
08/09/2021 127.60p 128.00p 125.20p 127.20p 1456431
07/09/2021 127.20p 128.40p 126.80p 127.60p 963326
06/09/2021 126.60p 127.80p 126.51p 127.00p 769208
03/09/2021 127.40p 128.00p 126.80p 127.60p 726583
02/09/2021 127.60p 127.80p 126.83p 127.20p 932903
01/09/2021 124.60p 128.40p 124.08p 128.40p 2735893
31/08/2021 124.60p 124.80p 123.20p 124.80p 854508
30/08/2021 122.00p 125.40p 122.00p 124.20p 2446014
27/08/2021 122.00p 125.40p 122.00p 124.20p 2446014
26/08/2021 122.00p 123.00p 122.00p 122.80p 451409
25/08/2021 121.80p 122.40p 121.00p 122.40p 555193
24/08/2021 122.40p 123.20p 121.80p 122.40p 444540
23/08/2021 123.40p 124.80p 122.20p 123.40p 3168426
20/08/2021 123.60p 124.80p 122.40p 124.80p 1207194
19/08/2021 122.60p 124.00p 121.60p 124.00p 1049357
18/08/2021 122.00p 125.00p 121.80p 125.00p 1087397
17/08/2021 122.20p 123.20p 121.00p 121.80p 825667
16/08/2021 123.00p 124.60p 121.40p 122.40p 1094287
13/08/2021 119.00p 123.60p 118.80p 123.00p 1558482
12/08/2021 116.60p 118.80p 116.60p 118.60p 662711
11/08/2021 118.00p 118.40p 117.00p 117.60p 1308600
10/08/2021 120.60p 120.60p 116.80p 117.80p 1632559
09/08/2021 120.40p 121.00p 119.80p 120.20p 767744
06/08/2021 120.80p 120.80p 120.00p 120.60p 850526
05/08/2021 119.80p 121.20p 119.80p 121.00p 1217470
04/08/2021 119.60p 120.80p 119.20p 120.40p 802393
03/08/2021 118.20p 119.80p 117.40p 119.80p 971621
02/08/2021 119.00p 120.40p 118.40p 119.00p 1084548
30/07/2021 118.00p 120.20p 116.60p 119.20p 1514067
29/07/2021 119.00p 119.11p 116.80p 117.60p 1052352
28/07/2021 120.20p 122.00p 119.00p 119.80p 2472248
27/07/2021 121.80p 122.20p 119.71p 120.00p 3292035
26/07/2021 118.60p 122.00p 117.60p 122.00p 1878496
23/07/2021 116.60p 119.00p 116.30p 119.00p 1514040
22/07/2021 117.60p 117.60p 115.40p 117.20p 1901394
21/07/2021 116.60p 118.20p 116.60p 117.00p 1084039
20/07/2021 115.60p 117.04p 114.51p 116.20p 2658303
19/07/2021 117.40p 117.40p 114.60p 115.00p 3440331
16/07/2021 119.60p 120.00p 117.00p 117.40p 1228878
15/07/2021 116.20p 119.60p 115.40p 118.80p 1564762
14/07/2021 118.60p 119.20p 115.60p 115.80p 1920611
13/07/2021 118.60p 119.60p 118.20p 118.60p 1134312
12/07/2021 118.20p 119.60p 118.00p 119.20p 4237343
09/07/2021 114.60p 119.00p 114.60p 118.20p 4269291
08/07/2021 115.40p 116.00p 114.08p 116.00p 2133927
07/07/2021 115.40p 117.00p 115.20p 116.00p 2104118
06/07/2021 116.20p 117.60p 115.80p 116.60p 1545179
05/07/2021 113.60p 117.20p 113.56p 117.20p 1415517
02/07/2021 112.00p 114.00p 111.80p 114.00p 2372855
01/07/2021 110.80p 112.20p 110.79p 112.00p 2685376
30/06/2021 110.00p 111.40p 109.80p 110.60p 3494153
29/06/2021 111.20p 111.69p 110.20p 110.40p 2262645
28/06/2021 110.40p 111.00p 109.40p 111.00p 2070365
25/06/2021 109.40p 110.80p 109.40p 110.60p 1181095
24/06/2021 110.80p 110.80p 109.40p 110.20p 1704269
23/06/2021 112.00p 112.40p 110.00p 110.40p 1599217
22/06/2021 105.80p 113.20p 105.80p 113.20p 2712492
21/06/2021 107.40p 108.00p 104.80p 105.60p 2378662
18/06/2021 105.00p 108.00p 104.60p 108.00p 4453135
17/06/2021 103.60p 104.80p 103.60p 104.60p 1444659
16/06/2021 104.80p 104.80p 103.80p 104.00p 1506668
15/06/2021 105.20p 105.20p 104.40p 104.60p 1884427
14/06/2021 104.40p 105.60p 104.10p 105.00p 1204045
11/06/2021 102.80p 104.60p 101.00p 103.80p 1383373
10/06/2021 101.80p 102.80p 101.40p 102.60p 1348919
09/06/2021 100.20p 101.80p 100.20p 101.80p 1306425
08/06/2021 101.00p 102.60p 100.00p 100.20p 1138661
07/06/2021 101.40p 102.20p 100.40p 102.20p 674367
04/06/2021 99.40p 101.84p 99.40p 101.20p 886299
03/06/2021 101.20p 101.80p 99.70p 100.00p 934318
02/06/2021 102.00p 102.20p 101.40p 102.20p 655445
01/06/2021 101.80p 102.00p 100.80p 101.60p 874655
31/05/2021 101.20p 102.02p 99.60p 101.20p 1708670
28/05/2021 101.20p 102.02p 99.60p 101.20p 1708670
27/05/2021 97.20p 102.40p 96.60p 102.40p 4153834
26/05/2021 95.90p 97.20p 94.70p 97.00p 1953603
25/05/2021 100.00p 100.20p 94.10p 94.10p 3454526
24/05/2021 98.50p 99.80p 96.50p 99.40p 1047309
21/05/2021 98.30p 99.00p 97.60p 98.20p 997590
20/05/2021 98.00p 99.40p 97.20p 98.90p 1404148
19/05/2021 97.50p 98.30p 97.10p 97.90p 672200
18/05/2021 96.00p 98.30p 95.47p 98.30p 1999275
17/05/2021 95.80p 96.80p 95.20p 95.80p 1081920
14/05/2021 96.00p 97.00p 94.80p 95.90p 1985331
13/05/2021 97.00p 97.00p 94.55p 95.20p 873289
12/05/2021 96.00p 96.90p 94.80p 96.40p 1056144
11/05/2021 98.20p 98.30p 95.00p 95.40p 1510395
10/05/2021 99.40p 100.40p 98.30p 98.90p 1312327
07/05/2021 99.60p 100.60p 98.50p 99.00p 1665012
06/05/2021 98.10p 99.80p 98.03p 99.80p 1847061
05/05/2021 99.40p 99.80p 97.40p 98.40p 1160889
04/05/2021 102.00p 102.20p 98.80p 100.20p 1608833
03/05/2021 101.00p 101.80p 99.80p 101.60p 1943655
30/04/2021 101.00p 101.80p 99.80p 101.60p 1943655
29/04/2021 98.00p 101.20p 98.00p 100.80p 3619278
28/04/2021 99.00p 99.00p 97.30p 98.70p 1542379
27/04/2021 98.60p 99.30p 98.10p 99.30p 930419
26/04/2021 97.90p 98.90p 97.90p 98.40p 861521
23/04/2021 96.50p 98.80p 96.10p 98.80p 1379108
22/04/2021 97.30p 97.90p 96.70p 97.20p 962308
21/04/2021 97.50p 98.50p 97.00p 97.50p 1151646
20/04/2021 98.00p 98.80p 97.30p 98.40p 925488
19/04/2021 99.90p 100.60p 98.70p 99.00p 1235285
16/04/2021 98.10p 99.72p 98.00p 99.70p 908522
15/04/2021 96.40p 98.07p 96.40p 98.00p 844845
14/04/2021 95.60p 97.00p 95.00p 97.00p 1079638
13/04/2021 94.50p 95.90p 94.50p 95.70p 1522206
12/04/2021 92.90p 95.90p 92.90p 95.50p 1094901
09/04/2021 93.00p 94.00p 92.80p 93.90p 834351
08/04/2021 93.00p 94.00p 92.70p 93.90p 1405570
07/04/2021 90.70p 92.70p 90.70p 92.00p 1119151
06/04/2021 92.60p 92.60p 91.70p 91.70p 667397
01/04/2021 89.50p 91.60p 89.50p 91.40p 1202450
31/03/2021 90.10p 90.10p 88.80p 88.80p 1238488
30/03/2021 91.60p 91.60p 90.10p 90.10p 1386929
29/03/2021 90.30p 92.70p 90.30p 91.00p 1562873
26/03/2021 89.20p 91.70p 88.70p 91.70p 1359697
25/03/2021 92.40p 92.40p 88.70p 88.80p 1603274
24/03/2021 92.00p 92.50p 91.21p 92.30p 581545
23/03/2021 92.10p 92.40p 90.60p 92.30p 1320926
22/03/2021 96.00p 96.51p 92.40p 93.00p 1133316
19/03/2021 97.00p 97.00p 91.80p 96.00p 5031547
18/03/2021 97.00p 97.00p 94.80p 95.00p 962664
17/03/2021 93.00p 96.10p 93.00p 96.00p 820043
16/03/2021 96.90p 97.00p 93.90p 96.90p 6846619
15/03/2021 96.20p 96.20p 92.30p 92.80p 822638
12/03/2021 95.00p 95.00p 92.90p 93.70p 1557679
11/03/2021 96.90p 96.90p 93.30p 94.50p 2031374
10/03/2021 91.90p 95.20p 91.90p 94.80p 11762014
09/03/2021 93.40p 94.90p 92.60p 94.90p 2374384
08/03/2021 96.90p 96.90p 92.68p 93.80p 4970256
05/03/2021 93.70p 95.00p 92.70p 93.80p 2566001
04/03/2021 95.30p 95.30p 93.10p 94.50p 721067
03/03/2021 94.00p 95.60p 92.00p 94.10p 1323543
02/03/2021 93.50p 94.30p 92.40p 93.40p 1228209
01/03/2021 91.00p 94.10p 91.00p 93.60p 1008392
26/02/2021 93.70p 94.00p 91.20p 92.50p 1722734
25/02/2021 90.00p 95.30p 90.00p 95.10p 1171085
24/02/2021 93.00p 94.53p 92.20p 93.30p 1009217
23/02/2021 90.10p 93.50p 90.10p 92.90p 991033
22/02/2021 91.10p 92.60p 89.80p 92.60p 1613343
19/02/2021 93.80p 93.80p 90.80p 91.50p 2326529
18/02/2021 91.20p 93.30p 90.60p 93.30p 1331889
17/02/2021 94.70p 94.70p 89.70p 91.70p 1410245
16/02/2021 94.70p 94.70p 90.70p 92.80p 805006
15/02/2021 95.00p 95.00p 90.50p 91.90p 678229
12/02/2021 93.70p 93.70p 90.60p 91.00p 747208
11/02/2021 95.00p 95.00p 91.20p 92.40p 1325704
10/02/2021 94.60p 94.60p 93.00p 93.60p 598443
09/02/2021 92.20p 94.20p 91.50p 93.40p 1018524
08/02/2021 94.00p 94.00p 90.10p 93.30p 714383
05/02/2021 95.00p 95.00p 89.90p 91.40p 2012476
04/02/2021 95.00p 95.00p 91.40p 92.80p 1244717
03/02/2021 95.00p 95.00p 91.10p 93.00p 1096292
02/02/2021 95.00p 95.00p 91.10p 93.50p 1737565
01/02/2021 95.00p 95.00p 90.80p 92.40p 1628115
29/01/2021 93.00p 94.90p 90.00p 94.90p 1473808
28/01/2021 89.50p 92.90p 88.80p 92.90p 1131485
27/01/2021 95.10p 95.10p 88.70p 93.10p 843599
26/01/2021 91.00p 95.50p 90.00p 92.80p 2224243
25/01/2021 88.10p 90.20p 88.00p 90.00p 2669084
22/01/2021 88.00p 88.00p 86.40p 86.50p 1249520
21/01/2021 86.00p 89.33p 86.00p 86.50p 1846906
20/01/2021 89.00p 89.90p 87.40p 89.90p 669950
19/01/2021 88.00p 88.00p 86.20p 88.00p 1575389
18/01/2021 86.60p 87.60p 84.20p 86.10p 1419709
15/01/2021 91.60p 91.60p 85.70p 87.90p 1032065
14/01/2021 90.40p 91.80p 89.50p 90.20p 780700
13/01/2021 93.70p 93.70p 90.40p 90.40p 994461
12/01/2021 93.50p 93.50p 90.60p 91.30p 604948
11/01/2021 95.00p 95.00p 91.90p 92.40p 1606232
08/01/2021 93.60p 93.80p 92.10p 93.00p 1406782
07/01/2021 97.00p 97.00p 90.60p 93.10p 1392861
06/01/2021 96.00p 96.00p 92.40p 93.90p 875898
05/01/2021 92.90p 95.00p 92.43p 95.00p 923718
04/01/2021 97.00p 97.00p 92.90p 93.50p 905638
31/12/2020 92.00p 94.00p 92.00p 93.40p 247531
30/12/2020 95.90p 97.30p 92.50p 93.60p 692311
29/12/2020 95.10p 98.90p 93.90p 97.60p 1387152
28/12/2020 92.10p 95.60p 91.90p 95.60p 308772
24/12/2020 92.10p 95.60p 91.90p 95.60p 308772
23/12/2020 92.40p 95.10p 91.23p 94.80p 751651
22/12/2020 90.40p 91.60p 89.90p 90.20p 640503
21/12/2020 90.80p 92.10p 88.90p 90.70p 1399957
18/12/2020 96.00p 96.20p 90.70p 90.70p 2785808
17/12/2020 94.50p 95.41p 93.80p 94.80p 3877412
16/12/2020 93.90p 96.30p 93.90p 96.20p 2696975

*Close Price adjusted for both dividends and splits