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
15/12/2020 93.30p 95.40p 93.20p 94.80p 1571550
14/12/2020 92.90p 94.90p 92.70p 94.30p 983862
11/12/2020 91.00p 95.10p 91.00p 94.80p 4732314
10/12/2020 96.00p 96.00p 92.20p 93.70p 1678577
09/12/2020 95.90p 95.90p 93.30p 93.30p 1108510
08/12/2020 92.60p 95.50p 91.07p 95.50p 1050476
07/12/2020 94.80p 94.80p 90.72p 91.40p 1205719
04/12/2020 92.90p 95.70p 92.36p 94.00p 2372057
03/12/2020 90.90p 93.50p 90.20p 93.50p 1295165
02/12/2020 89.90p 91.90p 89.30p 91.10p 1278659
01/12/2020 91.30p 91.30p 89.10p 90.80p 1565873
30/11/2020 88.70p 91.05p 87.20p 90.10p 1707368
27/11/2020 86.00p 89.90p 84.30p 88.00p 2661238
26/11/2020 90.20p 90.50p 89.30p 89.40p 4314309
25/11/2020 89.80p 90.70p 89.00p 90.00p 1981857
24/11/2020 89.20p 89.70p 88.20p 89.70p 2529715
23/11/2020 86.00p 88.60p 85.40p 88.20p 2245579
20/11/2020 83.30p 85.90p 83.10p 83.50p 2095080
19/11/2020 86.50p 87.40p 83.80p 84.20p 1054813
18/11/2020 87.20p 87.80p 85.70p 87.10p 2183374
17/11/2020 85.70p 87.30p 84.40p 87.10p 876908
16/11/2020 86.00p 87.00p 84.80p 85.50p 1400878
13/11/2020 84.60p 86.60p 83.57p 85.20p 1454324
12/11/2020 87.80p 87.80p 84.70p 85.40p 3838832
10/11/2020 82.80p 86.90p 80.90p 86.10p 2669107
09/11/2020 77.90p 82.70p 76.90p 81.90p 1907009
06/11/2020 78.90p 78.90p 74.60p 76.90p 769403
05/11/2020 77.20p 78.00p 75.30p 77.50p 1480361
04/11/2020 74.70p 78.80p 73.70p 76.50p 1183367
03/11/2020 73.80p 76.90p 72.20p 76.00p 1229779
02/11/2020 72.50p 74.50p 72.40p 73.00p 477977
30/10/2020 72.50p 74.00p 72.50p 73.50p 565105
29/10/2020 72.90p 73.90p 72.50p 73.70p 904629
28/10/2020 73.10p 74.10p 72.70p 73.60p 456619
27/10/2020 75.30p 78.10p 73.50p 74.50p 733391
26/10/2020 75.40p 77.30p 75.20p 75.20p 451402
23/10/2020 79.00p 79.00p 77.60p 78.20p 464663
22/10/2020 78.00p 78.00p 76.30p 77.40p 928301
21/10/2020 76.60p 77.30p 75.80p 77.30p 1060299
20/10/2020 76.20p 77.20p 76.20p 76.80p 884793
19/10/2020 78.40p 79.62p 77.07p 78.10p 1183971
16/10/2020 80.60p 80.60p 77.80p 78.20p 1179753
15/10/2020 80.00p 82.10p 78.50p 80.10p 1603858
14/10/2020 82.00p 82.90p 81.17p 81.80p 2151500
13/10/2020 81.60p 82.50p 80.90p 81.30p 1491626
12/10/2020 81.00p 82.80p 81.00p 82.70p 1414681
09/10/2020 81.30p 82.00p 80.00p 81.80p 1091276
08/10/2020 76.70p 82.10p 76.70p 81.10p 1045101
07/10/2020 79.60p 80.70p 77.70p 77.70p 1060070
06/10/2020 77.00p 79.00p 76.00p 79.00p 1710657
05/10/2020 75.60p 76.70p 75.08p 76.30p 362111
02/10/2020 72.60p 75.70p 72.55p 75.70p 978407
01/10/2020 73.30p 73.50p 72.50p 73.30p 1236499
30/09/2020 72.30p 73.50p 72.00p 73.00p 1401014
29/09/2020 72.90p 73.41p 72.10p 72.90p 610498
28/09/2020 73.50p 74.00p 72.00p 73.00p 577177
25/09/2020 76.90p 76.90p 70.25p 72.30p 1394943
24/09/2020 70.40p 76.80p 70.40p 76.40p 1518287
23/09/2020 72.50p 73.00p 70.43p 71.40p 1234729
22/09/2020 73.10p 74.40p 71.30p 72.30p 852754
21/09/2020 72.80p 73.40p 70.60p 72.80p 2064190
18/09/2020 78.00p 78.00p 71.80p 73.40p 8706969
17/09/2020 73.70p 75.60p 73.70p 74.60p 1605130
16/09/2020 73.70p 75.30p 73.70p 74.60p 1247281
15/09/2020 75.90p 75.96p 73.80p 73.80p 2912614
14/09/2020 75.10p 77.00p 74.80p 76.10p 1009715
11/09/2020 77.60p 77.60p 74.30p 74.30p 841608
10/09/2020 75.30p 76.00p 73.70p 75.40p 637620
09/09/2020 76.00p 76.50p 74.70p 75.50p 917416
08/09/2020 76.10p 78.36p 75.40p 76.40p 1018157
07/09/2020 76.60p 76.60p 75.20p 75.50p 1845812
04/09/2020 77.00p 77.00p 73.40p 75.90p 695574
03/09/2020 74.10p 76.60p 73.20p 73.60p 1421732
02/09/2020 74.20p 75.50p 73.50p 74.50p 1036070
01/09/2020 77.00p 77.00p 72.00p 73.70p 1307096
28/08/2020 74.20p 75.20p 73.00p 74.40p 1087041
27/08/2020 76.60p 78.30p 74.20p 74.30p 1247834
26/08/2020 78.00p 79.50p 76.00p 77.60p 1600830
25/08/2020 78.00p 78.00p 75.20p 76.60p 1144866
24/08/2020 75.60p 77.30p 75.06p 76.00p 431851
21/08/2020 76.50p 77.00p 74.88p 75.80p 513615
20/08/2020 73.30p 76.10p 73.00p 75.50p 578267
19/08/2020 79.00p 79.00p 73.70p 74.00p 438792
18/08/2020 74.00p 80.00p 74.00p 75.70p 672997
17/08/2020 72.00p 76.00p 72.00p 76.00p 1038196
14/08/2020 74.30p 74.57p 72.80p 74.00p 1879344
13/08/2020 73.40p 74.80p 72.80p 73.40p 1223916
12/08/2020 73.20p 75.20p 73.00p 73.80p 1021042
11/08/2020 74.00p 74.80p 72.80p 73.50p 1586023
10/08/2020 75.10p 75.10p 73.28p 73.90p 323744
07/08/2020 73.60p 74.90p 72.80p 74.90p 294997
06/08/2020 73.60p 74.50p 73.00p 73.60p 507898
05/08/2020 74.60p 74.76p 72.40p 74.00p 611896
04/08/2020 73.90p 77.44p 73.03p 74.00p 1364219
03/08/2020 72.50p 75.40p 72.50p 74.70p 1253162
31/07/2020 73.10p 76.00p 73.10p 73.50p 1276961
30/07/2020 76.10p 77.70p 73.40p 74.70p 659282
29/07/2020 79.80p 79.80p 77.27p 78.00p 997552
28/07/2020 77.90p 79.30p 77.10p 79.00p 725043
27/07/2020 76.20p 78.00p 74.90p 77.30p 927597
24/07/2020 78.20p 79.50p 77.30p 77.30p 583064
23/07/2020 79.70p 80.70p 78.40p 80.50p 571428
22/07/2020 80.50p 80.50p 79.00p 79.00p 324889
21/07/2020 81.00p 81.00p 79.00p 80.00p 788893
20/07/2020 78.60p 81.51p 78.10p 80.00p 455778
17/07/2020 78.00p 81.02p 76.10p 77.80p 2579568
16/07/2020 81.50p 81.80p 78.00p 78.20p 1035779
15/07/2020 81.40p 82.80p 81.40p 81.90p 477564
14/07/2020 77.10p 81.90p 77.10p 81.90p 610016
13/07/2020 81.20p 81.59p 80.70p 81.00p 433914
10/07/2020 77.90p 81.80p 77.50p 79.20p 1176879
09/07/2020 81.60p 81.60p 78.50p 78.80p 2049725
08/07/2020 77.00p 81.80p 77.00p 81.00p 935820
07/07/2020 78.50p 81.60p 78.50p 80.80p 1656982
06/07/2020 78.90p 81.60p 78.00p 81.30p 2000396
03/07/2020 80.00p 80.00p 77.50p 78.90p 639875
02/07/2020 78.50p 79.80p 77.10p 79.80p 917173
01/07/2020 76.20p 78.63p 74.40p 77.80p 1408161
30/06/2020 72.00p 76.60p 72.00p 76.20p 675834
29/06/2020 75.10p 76.10p 73.48p 74.30p 560772
26/06/2020 76.00p 76.00p 73.10p 76.00p 876443
25/06/2020 73.40p 74.40p 71.80p 73.10p 519056
24/06/2020 74.90p 75.30p 73.40p 74.10p 580314
23/06/2020 77.20p 77.20p 74.70p 75.90p 839402
22/06/2020 76.50p 76.50p 74.00p 75.00p 903262
19/06/2020 76.70p 77.20p 75.50p 77.20p 5215966
18/06/2020 77.40p 77.50p 75.70p 76.30p 1273954
17/06/2020 74.20p 77.50p 74.20p 77.50p 1898202
16/06/2020 77.00p 78.80p 74.70p 77.00p 1501828
15/06/2020 76.00p 76.60p 72.00p 75.00p 1217444
12/06/2020 70.80p 75.70p 70.80p 74.90p 2334775
11/06/2020 75.30p 76.90p 72.90p 74.50p 1344566
10/06/2020 74.50p 77.20p 74.50p 77.20p 899007
09/06/2020 75.00p 76.70p 71.13p 75.70p 1695246
08/06/2020 78.50p 80.00p 75.50p 76.60p 1549335
05/06/2020 80.80p 80.80p 77.20p 79.20p 939130
04/06/2020 79.00p 80.11p 77.90p 78.20p 3002736
03/06/2020 80.00p 80.60p 76.60p 79.60p 1353083
02/06/2020 80.10p 80.10p 76.09p 78.20p 1135787
01/06/2020 77.00p 80.00p 76.70p 78.50p 1453989
29/05/2020 73.30p 79.40p 73.30p 79.40p 3077966
28/05/2020 77.70p 77.70p 75.00p 77.10p 957637
27/05/2020 75.00p 77.30p 74.00p 77.30p 715376
26/05/2020 72.40p 75.00p 71.40p 75.00p 1546003
25/05/2020 69.50p 71.60p 67.10p 70.60p 643288
22/05/2020 69.50p 71.60p 67.10p 70.60p 643288
21/05/2020 68.20p 72.90p 68.20p 72.10p 394755
20/05/2020 69.90p 71.00p 67.49p 70.60p 3316636
19/05/2020 69.20p 72.40p 68.60p 71.50p 3294366
18/05/2020 70.30p 72.23p 69.50p 70.10p 2073767
15/05/2020 69.20p 71.39p 68.20p 70.10p 2180509
14/05/2020 65.70p 69.40p 64.40p 68.50p 2631946
13/05/2020 65.00p 67.10p 64.00p 65.20p 1490686
12/05/2020 66.80p 69.43p 65.71p 67.90p 591645
11/05/2020 68.70p 68.80p 66.30p 67.80p 1294750
08/05/2020 65.70p 68.00p 65.70p 66.10p 982680
07/05/2020 65.70p 68.00p 65.70p 66.10p 982680
06/05/2020 66.10p 67.90p 65.10p 65.40p 1892764
05/05/2020 69.10p 69.10p 65.80p 65.80p 1024893
04/05/2020 65.60p 68.90p 65.50p 67.80p 814131
01/05/2020 66.60p 68.60p 64.10p 68.00p 556406
30/04/2020 71.50p 72.00p 68.50p 70.50p 1271827
29/04/2020 69.30p 71.00p 68.90p 71.00p 2794418
28/04/2020 69.90p 69.90p 67.00p 69.00p 838029
27/04/2020 70.00p 72.70p 68.60p 70.20p 578962
24/04/2020 66.80p 69.50p 65.84p 67.00p 1649522
23/04/2020 69.10p 69.10p 66.60p 66.70p 1883722
22/04/2020 66.20p 71.60p 65.87p 68.80p 1164931
21/04/2020 68.70p 69.74p 65.80p 68.80p 1360779
20/04/2020 70.60p 70.60p 64.98p 69.90p 1006975
17/04/2020 69.20p 69.20p 64.30p 67.40p 1230750
16/04/2020 70.00p 70.00p 65.50p 65.80p 2146519
15/04/2020 71.00p 71.00p 67.50p 68.10p 3515061
14/04/2020 69.70p 73.00p 67.30p 70.70p 1082406
09/04/2020 69.00p 70.10p 66.60p 69.00p 2397905
08/04/2020 62.30p 69.00p 61.66p 66.00p 1178172
07/04/2020 64.50p 66.82p 62.40p 63.50p 1182808
06/04/2020 65.00p 65.00p 60.20p 63.90p 830346
03/04/2020 64.90p 65.00p 59.94p 60.90p 2252786
02/04/2020 61.90p 64.80p 61.20p 63.80p 791351
01/04/2020 62.80p 64.20p 59.20p 62.00p 2816230
31/03/2020 59.40p 66.60p 59.30p 65.90p 2629818
30/03/2020 62.90p 62.90p 54.93p 58.40p 1348689
27/03/2020 67.00p 67.00p 59.44p 61.40p 1646082
26/03/2020 65.00p 68.90p 61.20p 66.80p 2276206
25/03/2020 59.60p 69.00p 56.00p 69.00p 2720480
24/03/2020 49.00p 60.00p 45.30p 60.00p 3073115
23/03/2020 56.20p 57.80p 44.35p 48.60p 2835451
20/03/2020 60.50p 60.50p 57.00p 57.00p 31604852
19/03/2020 60.40p 60.40p 53.40p 59.40p 5325275
18/03/2020 58.00p 60.40p 56.50p 59.10p 5869160
17/03/2020 59.50p 59.70p 55.70p 58.60p 2420295
16/03/2020 66.20p 67.30p 55.10p 56.60p 3064188
13/03/2020 71.30p 71.30p 67.00p 69.00p 2416879
12/03/2020 75.70p 75.70p 66.30p 70.90p 2099826
11/03/2020 77.00p 79.40p 74.60p 75.50p 2494850
10/03/2020 79.00p 80.90p 77.00p 77.00p 3226553
09/03/2020 78.70p 80.10p 75.00p 78.90p 2143916
06/03/2020 83.60p 83.60p 80.10p 81.60p 1700519
05/03/2020 85.60p 85.60p 80.70p 83.90p 1466486

*Close Price adjusted for both dividends and splits