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
04/03/2020 85.50p 85.60p 82.40p 84.30p 2557808
03/03/2020 80.80p 85.40p 80.80p 85.00p 2835923
02/03/2020 81.70p 81.70p 78.00p 80.10p 1896367
28/02/2020 85.40p 85.50p 79.20p 80.60p 9085004
27/02/2020 90.20p 90.30p 85.50p 86.30p 8119018
26/02/2020 93.10p 93.10p 90.60p 90.90p 2749433
25/02/2020 90.00p 93.50p 90.00p 92.50p 1487773
24/02/2020 92.00p 93.40p 91.70p 93.40p 1586803
21/02/2020 91.90p 93.40p 91.20p 93.00p 1466639
20/02/2020 93.20p 93.20p 91.60p 92.80p 3663729
19/02/2020 92.30p 92.90p 90.42p 92.10p 3162598
18/02/2020 92.90p 93.40p 91.90p 92.50p 800724
17/02/2020 92.80p 93.50p 92.01p 93.40p 708949
14/02/2020 93.10p 93.30p 92.10p 93.10p 1435680
13/02/2020 91.70p 92.55p 91.40p 92.30p 912472
12/02/2020 92.30p 92.90p 90.40p 91.50p 863980
11/02/2020 91.00p 92.82p 90.90p 91.00p 1472104
10/02/2020 91.30p 91.40p 90.30p 90.90p 2127124
07/02/2020 92.60p 92.60p 91.30p 91.30p 3387656
06/02/2020 93.00p 93.10p 91.80p 92.80p 457239
05/02/2020 90.90p 92.62p 90.90p 92.50p 577381
04/02/2020 90.10p 91.70p 89.60p 91.70p 496515
03/02/2020 91.00p 91.00p 89.30p 90.10p 907198
31/01/2020 91.30p 91.30p 89.60p 90.40p 785435
30/01/2020 90.50p 91.30p 89.00p 90.60p 909466
29/01/2020 89.00p 91.20p 89.00p 91.00p 742677
28/01/2020 90.90p 91.30p 87.58p 91.30p 682179
27/01/2020 89.60p 90.00p 88.70p 89.00p 926883
24/01/2020 89.90p 90.80p 89.40p 89.80p 718578
23/01/2020 90.40p 90.40p 88.50p 89.40p 730841
22/01/2020 88.30p 89.60p 88.30p 89.50p 1688592
21/01/2020 90.40p 90.40p 87.20p 89.20p 1693911
20/01/2020 90.40p 90.40p 88.40p 89.90p 4659153
17/01/2020 90.40p 90.40p 88.30p 89.40p 15091324
16/01/2020 89.00p 89.88p 88.40p 89.80p 5805618
15/01/2020 88.50p 90.20p 87.20p 89.90p 3154864
14/01/2020 87.20p 88.90p 87.18p 88.50p 3410443
13/01/2020 87.50p 87.64p 86.30p 87.00p 752862
10/01/2020 88.60p 88.60p 86.90p 87.40p 1184541
09/01/2020 86.90p 87.20p 86.20p 87.20p 993263
08/01/2020 89.90p 89.90p 86.00p 86.50p 2925006
07/01/2020 91.30p 91.54p 89.60p 90.00p 5147205
06/01/2020 89.60p 92.50p 88.23p 90.90p 2457633
03/01/2020 89.60p 90.20p 88.30p 90.20p 2334347
02/01/2020 87.50p 89.70p 87.50p 89.50p 1492416
31/12/2019 88.50p 88.50p 86.10p 88.50p 938448
30/12/2019 86.50p 87.80p 85.90p 86.60p 821008
27/12/2019 86.50p 88.60p 84.10p 87.70p 1534783
24/12/2019 86.30p 86.30p 85.00p 86.20p 439221
23/12/2019 85.10p 86.20p 84.90p 85.50p 960405
20/12/2019 84.60p 85.10p 83.50p 85.10p 2071980
19/12/2019 82.20p 84.50p 82.20p 84.50p 2408966
18/12/2019 83.50p 84.80p 82.50p 84.50p 5289035
17/12/2019 85.00p 85.00p 82.80p 83.20p 1558019
16/12/2019 82.00p 84.20p 81.30p 83.50p 3145607
13/12/2019 83.70p 84.80p 81.40p 82.00p 3764191
12/12/2019 81.50p 82.90p 81.50p 81.70p 636666
11/12/2019 82.70p 83.00p 81.10p 81.70p 848960
10/12/2019 83.50p 83.50p 82.20p 82.30p 785041
09/12/2019 84.80p 84.80p 82.81p 83.50p 1311512
06/12/2019 81.10p 84.80p 81.10p 84.80p 1714191
05/12/2019 82.60p 82.60p 80.80p 82.00p 1766727
04/12/2019 79.00p 81.50p 79.00p 81.50p 1656880
03/12/2019 80.80p 81.80p 80.80p 81.50p 1141776
02/12/2019 80.90p 81.58p 80.00p 80.80p 601663
29/11/2019 82.00p 82.00p 79.07p 81.00p 1058735
28/11/2019 80.30p 82.40p 80.30p 81.00p 1077840
27/11/2019 79.20p 82.60p 79.10p 81.90p 1894521
26/11/2019 78.10p 79.05p 76.40p 79.00p 4009555
25/11/2019 75.00p 78.71p 75.00p 78.70p 2090633
22/11/2019 74.70p 76.60p 73.90p 76.30p 882245
21/11/2019 73.40p 75.90p 73.40p 75.70p 834850
20/11/2019 74.10p 75.60p 74.10p 75.30p 901196
19/11/2019 75.00p 76.00p 74.57p 75.00p 1165324
18/11/2019 75.00p 75.00p 73.30p 74.30p 5524886
15/11/2019 74.00p 75.80p 73.76p 74.90p 3474835
14/11/2019 73.70p 74.50p 73.30p 74.00p 559432
13/11/2019 74.00p 74.49p 72.80p 73.40p 881709
12/11/2019 73.20p 75.00p 73.20p 74.40p 379893
11/11/2019 74.10p 75.20p 72.10p 74.80p 869928
08/11/2019 73.90p 75.20p 73.00p 74.60p 349055
07/11/2019 74.00p 74.80p 73.30p 74.60p 1003192
06/11/2019 74.40p 75.50p 73.40p 75.00p 867169
05/11/2019 76.00p 76.00p 74.00p 75.20p 621712
04/11/2019 74.00p 75.00p 73.89p 75.00p 549702
01/11/2019 76.00p 76.00p 72.60p 73.90p 668422
31/10/2019 73.50p 74.20p 72.80p 73.50p 2285758
30/10/2019 74.60p 75.00p 73.30p 73.80p 1247934
29/10/2019 75.00p 75.00p 73.50p 75.00p 277824
28/10/2019 75.50p 75.50p 73.10p 74.60p 505127
25/10/2019 74.80p 75.50p 74.60p 75.30p 746435
24/10/2019 74.90p 75.00p 73.30p 75.00p 602535
23/10/2019 74.80p 75.00p 73.90p 75.00p 1186467
22/10/2019 73.40p 75.50p 73.10p 75.00p 1192903
21/10/2019 72.00p 73.50p 72.00p 73.40p 2151458
18/10/2019 73.40p 74.24p 72.90p 73.60p 895594
17/10/2019 73.00p 75.00p 73.00p 73.90p 1290904
16/10/2019 75.00p 75.00p 72.20p 74.30p 1278590
15/10/2019 75.30p 76.80p 73.16p 74.00p 2092187
14/10/2019 75.30p 75.30p 73.90p 74.60p 674119
11/10/2019 74.90p 76.10p 73.60p 75.30p 2346130
10/10/2019 75.00p 75.00p 73.30p 74.10p 609793
09/10/2019 73.00p 73.60p 72.60p 73.60p 1663623
08/10/2019 74.20p 74.20p 72.40p 73.00p 687693
07/10/2019 76.80p 76.80p 73.50p 73.70p 600194
04/10/2019 74.00p 75.90p 73.90p 75.90p 787549
03/10/2019 73.10p 74.40p 72.70p 73.80p 1095201
02/10/2019 72.20p 74.00p 72.20p 73.50p 2471352
01/10/2019 75.90p 76.00p 72.20p 72.30p 927699
30/09/2019 74.00p 75.80p 74.00p 75.80p 1229889
27/09/2019 74.70p 75.20p 73.50p 75.20p 690348
26/09/2019 72.10p 74.00p 72.10p 73.20p 803398
25/09/2019 74.20p 74.30p 72.50p 72.70p 1387882
24/09/2019 74.80p 74.90p 73.89p 74.00p 889543
23/09/2019 73.00p 75.14p 73.00p 74.10p 864086
20/09/2019 74.00p 77.90p 73.00p 75.20p 19043252
19/09/2019 72.60p 74.00p 71.18p 73.40p 952298
18/09/2019 72.00p 72.50p 70.70p 72.00p 807261
17/09/2019 72.00p 72.00p 70.20p 71.90p 601014
16/09/2019 71.90p 72.20p 71.24p 71.50p 3299905
13/09/2019 72.50p 72.50p 70.40p 71.70p 525594
12/09/2019 70.00p 71.40p 69.70p 71.30p 1170640
11/09/2019 69.90p 71.50p 69.50p 70.00p 1458573
10/09/2019 68.00p 70.40p 68.00p 70.30p 1211633
09/09/2019 68.30p 72.15p 68.30p 69.40p 738985
06/09/2019 68.60p 71.00p 68.35p 70.10p 2257540
05/09/2019 71.70p 71.70p 69.56p 70.30p 1146585
04/09/2019 71.10p 72.50p 71.00p 71.70p 229274
03/09/2019 69.20p 72.90p 68.65p 71.10p 593326
02/09/2019 70.50p 71.00p 69.80p 71.00p 493509
30/08/2019 69.90p 70.80p 69.20p 69.70p 700022
29/08/2019 70.00p 70.00p 68.54p 70.00p 305669
28/08/2019 70.00p 70.00p 68.48p 69.50p 2871641
27/08/2019 69.60p 69.60p 68.00p 68.00p 1301195
23/08/2019 70.40p 70.70p 69.50p 70.00p 652878
22/08/2019 70.50p 70.50p 69.60p 70.40p 682999
21/08/2019 70.00p 71.00p 69.11p 70.40p 2082348
20/08/2019 67.90p 69.90p 67.50p 69.90p 2283113
19/08/2019 68.00p 68.00p 66.89p 67.70p 1104624
16/08/2019 67.90p 68.00p 66.16p 67.60p 2063030
15/08/2019 69.00p 69.00p 66.10p 68.10p 999104
14/08/2019 70.00p 70.00p 66.91p 68.10p 2048960
13/08/2019 69.50p 70.00p 67.70p 68.90p 942017
12/08/2019 69.40p 69.50p 67.80p 69.40p 840376
09/08/2019 67.60p 70.00p 66.81p 69.20p 812089
08/08/2019 66.90p 67.80p 66.00p 67.70p 456001
07/08/2019 66.40p 68.00p 64.90p 67.10p 608472
06/08/2019 66.10p 67.40p 64.60p 67.00p 818148
05/08/2019 66.10p 67.31p 65.31p 66.00p 827762
02/08/2019 66.80p 67.80p 66.70p 67.20p 380765
01/08/2019 65.00p 67.80p 65.00p 67.80p 352862
31/07/2019 65.60p 67.20p 65.20p 66.60p 1314273
30/07/2019 67.10p 67.70p 65.00p 67.00p 617321
29/07/2019 66.00p 67.90p 66.00p 67.60p 110791
26/07/2019 68.80p 68.80p 67.20p 67.20p 188182
25/07/2019 67.00p 68.50p 65.90p 68.00p 1444883
24/07/2019 68.00p 68.00p 66.50p 66.80p 373553
23/07/2019 66.20p 66.80p 65.50p 66.20p 330806
22/07/2019 68.20p 68.20p 65.49p 66.50p 648516
19/07/2019 68.00p 68.00p 65.50p 65.60p 601419
18/07/2019 66.40p 67.70p 65.40p 65.60p 1815944
17/07/2019 66.10p 66.80p 66.10p 66.60p 740027
16/07/2019 66.80p 67.80p 66.00p 66.80p 1508579
15/07/2019 67.00p 67.00p 65.78p 66.30p 474264
12/07/2019 66.70p 66.90p 65.70p 65.70p 937940
11/07/2019 66.30p 67.10p 66.00p 66.80p 3805873
10/07/2019 68.50p 68.90p 68.00p 68.40p 5076696
09/07/2019 68.70p 69.00p 67.80p 68.00p 3084820
08/07/2019 68.80p 69.00p 66.20p 69.00p 1418901
05/07/2019 68.00p 68.60p 68.00p 68.20p 7762352
04/07/2019 67.50p 68.80p 67.50p 68.20p 467783
03/07/2019 66.50p 68.10p 66.50p 67.40p 7619192
02/07/2019 66.50p 67.50p 66.50p 66.50p 1004076
01/07/2019 67.40p 67.61p 65.55p 66.60p 3627281
28/06/2019 67.00p 67.20p 66.30p 66.60p 825120
27/06/2019 65.50p 66.40p 65.50p 66.00p 5187889
26/06/2019 64.60p 66.80p 64.00p 66.60p 908705
25/06/2019 63.10p 66.60p 63.10p 64.40p 584391
24/06/2019 64.00p 64.85p 64.00p 64.30p 596654
21/06/2019 63.00p 64.80p 63.00p 63.40p 2096126
20/06/2019 63.00p 64.50p 63.00p 64.00p 951816
19/06/2019 64.00p 65.00p 63.21p 64.00p 716418
18/06/2019 64.50p 65.30p 63.40p 64.90p 569618
17/06/2019 66.00p 66.00p 64.50p 64.90p 968435
14/06/2019 65.00p 65.90p 65.00p 65.20p 338903
13/06/2019 65.00p 65.80p 64.75p 65.00p 828104
12/06/2019 65.00p 66.00p 65.00p 66.00p 372286
11/06/2019 66.50p 66.50p 65.00p 65.50p 909452
10/06/2019 65.30p 65.85p 64.98p 65.20p 379526
07/06/2019 67.00p 67.00p 64.20p 64.80p 748087
06/06/2019 65.30p 65.50p 64.30p 64.40p 286561
05/06/2019 63.10p 65.50p 63.10p 65.00p 2712512
04/06/2019 63.90p 65.19p 63.10p 64.60p 478248
03/06/2019 63.40p 65.50p 63.40p 64.90p 403985
31/05/2019 64.00p 64.00p 63.00p 63.80p 241415
30/05/2019 63.00p 64.50p 63.00p 63.40p 123578
29/05/2019 64.40p 64.40p 63.00p 63.20p 203624
28/05/2019 63.50p 65.00p 63.20p 64.60p 1557615
24/05/2019 63.10p 65.80p 63.10p 64.30p 56924
23/05/2019 64.00p 65.70p 63.00p 64.50p 1295840

*Close Price adjusted for both dividends and splits