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
22/05/2019 64.90p 65.30p 64.20p 65.00p 500534
21/05/2019 65.80p 65.80p 63.58p 64.20p 10143947
20/05/2019 63.80p 64.60p 63.80p 64.40p 180652
17/05/2019 66.00p 66.60p 64.50p 65.50p 7941831
16/05/2019 64.20p 66.56p 64.20p 66.00p 436461
15/05/2019 65.00p 66.68p 63.52p 64.50p 406962
14/05/2019 64.90p 66.00p 63.50p 65.90p 499707
13/05/2019 63.40p 65.00p 63.40p 64.20p 279974
10/05/2019 63.80p 64.00p 63.10p 63.70p 253202
09/05/2019 62.80p 63.90p 62.80p 63.30p 355825
08/05/2019 63.20p 64.00p 63.00p 63.00p 149934
07/05/2019 64.90p 64.90p 63.20p 63.80p 91321
03/05/2019 64.00p 64.00p 63.00p 63.00p 834644
02/05/2019 64.80p 64.80p 63.10p 63.30p 195879
01/05/2019 64.00p 64.00p 63.11p 63.20p 54039
30/04/2019 65.00p 65.00p 63.00p 63.50p 1186435
29/04/2019 65.00p 65.00p 63.00p 64.30p 182279
26/04/2019 63.50p 64.00p 63.00p 63.60p 1539572
25/04/2019 63.30p 64.60p 63.00p 63.50p 436860
24/04/2019 64.00p 64.70p 63.08p 64.70p 324785
23/04/2019 64.50p 65.77p 63.00p 64.00p 465208
18/04/2019 65.40p 65.97p 63.50p 64.20p 1159058
17/04/2019 63.10p 65.60p 63.10p 64.90p 93462
16/04/2019 66.00p 66.00p 63.00p 64.00p 898282
15/04/2019 66.00p 66.00p 63.00p 66.00p 302128
12/04/2019 65.90p 65.90p 63.35p 64.20p 149671
11/04/2019 66.00p 66.00p 63.00p 64.80p 286435
10/04/2019 64.20p 65.70p 63.80p 63.80p 1712925
09/04/2019 63.90p 64.70p 63.20p 64.00p 1741983
08/04/2019 64.40p 64.50p 63.00p 63.80p 324537
05/04/2019 64.50p 64.74p 63.20p 63.40p 1149516
04/04/2019 64.90p 65.00p 63.80p 64.20p 600981
03/04/2019 64.00p 65.10p 64.00p 65.10p 2165965
02/04/2019 65.50p 66.00p 63.60p 64.50p 1019615
01/04/2019 64.20p 65.90p 63.10p 65.90p 435758
29/03/2019 65.20p 65.60p 62.40p 63.40p 1427442
28/03/2019 66.00p 66.00p 63.60p 64.20p 400153
27/03/2019 64.60p 64.60p 63.00p 64.00p 406514
26/03/2019 62.80p 64.60p 62.80p 63.40p 1388951
25/03/2019 61.60p 65.40p 61.60p 62.80p 439600
22/03/2019 64.40p 65.00p 63.20p 63.40p 146392
21/03/2019 62.60p 64.60p 62.60p 64.40p 325178
20/03/2019 62.40p 64.60p 62.40p 64.00p 576114
19/03/2019 62.60p 64.60p 62.40p 63.80p 341662
18/03/2019 61.60p 64.00p 61.60p 63.00p 584323
15/03/2019 63.60p 64.20p 63.00p 64.20p 888107
14/03/2019 64.60p 64.60p 62.80p 63.20p 644594
13/03/2019 65.00p 65.00p 63.00p 64.00p 824919
12/03/2019 64.00p 64.00p 62.60p 62.60p 1619394
11/03/2019 63.00p 63.80p 63.00p 63.80p 1724522
08/03/2019 62.00p 63.40p 62.00p 63.40p 1266217
07/03/2019 62.00p 63.40p 62.00p 63.00p 968424
06/03/2019 65.00p 65.00p 62.20p 63.00p 735567
05/03/2019 63.40p 63.40p 62.00p 63.00p 341736
04/03/2019 64.40p 64.40p 62.40p 62.40p 5917204
01/03/2019 61.00p 65.00p 61.00p 65.00p 475504
28/02/2019 60.00p 60.95p 59.40p 60.00p 951271
27/02/2019 60.20p 61.00p 60.20p 60.20p 284403
26/02/2019 61.00p 62.40p 60.40p 60.40p 295047
25/02/2019 61.20p 62.20p 61.20p 61.80p 216414
22/02/2019 61.00p 62.80p 61.00p 62.00p 45893
21/02/2019 62.00p 62.80p 61.80p 62.00p 148461
20/02/2019 62.00p 63.40p 61.80p 62.00p 347114
19/02/2019 62.00p 63.80p 62.00p 63.20p 313921
18/02/2019 64.80p 64.80p 62.80p 63.40p 224031
15/02/2019 61.00p 64.80p 61.00p 64.80p 202673
14/02/2019 61.20p 62.80p 61.20p 62.80p 161754
13/02/2019 62.60p 63.00p 61.60p 62.40p 486925
12/02/2019 64.80p 64.80p 63.40p 63.60p 252279
11/02/2019 63.60p 65.00p 63.60p 64.80p 471097
08/02/2019 62.00p 65.00p 62.00p 65.00p 284682
07/02/2019 63.80p 65.00p 63.80p 65.00p 613045
06/02/2019 62.80p 64.40p 60.36p 63.80p 901022
05/02/2019 62.00p 62.63p 61.40p 62.60p 748202
04/02/2019 62.00p 62.00p 60.40p 61.60p 492916
01/02/2019 63.00p 63.60p 60.20p 60.40p 1350374
31/01/2019 58.00p 62.80p 58.00p 62.80p 641379
30/01/2019 61.40p 61.40p 59.80p 60.60p 723006
29/01/2019 58.80p 60.00p 58.80p 59.60p 3708563
28/01/2019 59.60p 60.00p 58.40p 58.80p 551182
25/01/2019 60.40p 60.40p 58.60p 60.00p 1114286
24/01/2019 58.00p 61.40p 58.00p 60.00p 342780
23/01/2019 58.00p 61.80p 58.00p 60.40p 613985
22/01/2019 58.00p 61.20p 58.00p 60.80p 506407
21/01/2019 58.00p 60.40p 58.00p 60.00p 489556
18/01/2019 59.20p 59.40p 58.80p 59.00p 1907672
17/01/2019 59.20p 59.20p 58.60p 59.00p 339728
16/01/2019 59.00p 59.60p 59.00p 59.20p 319650
15/01/2019 58.00p 59.20p 58.00p 59.00p 2133307
14/01/2019 60.00p 60.00p 58.00p 58.00p 2668228
11/01/2019 58.00p 60.00p 58.00p 59.00p 578711
10/01/2019 60.80p 60.80p 59.20p 59.20p 1108200
09/01/2019 60.80p 60.80p 59.20p 59.60p 137195
08/01/2019 59.40p 60.00p 58.60p 59.60p 112425
07/01/2019 59.20p 59.80p 58.68p 59.40p 414617
04/01/2019 58.40p 60.40p 58.40p 58.40p 351223
03/01/2019 60.20p 60.20p 58.40p 58.40p 397055
02/01/2019 61.60p 61.60p 58.60p 59.40p 506867
31/12/2018 62.00p 62.00p 59.80p 60.00p 423240
28/12/2018 61.00p 61.40p 60.00p 60.60p 669602
27/12/2018 61.80p 61.80p 60.00p 60.00p 284798
24/12/2018 61.60p 61.80p 59.80p 61.80p 153336
21/12/2018 62.00p 62.00p 59.80p 61.80p 1315475
20/12/2018 62.00p 62.20p 60.64p 61.60p 827089
19/12/2018 62.60p 63.60p 62.28p 62.80p 762924
18/12/2018 60.20p 64.00p 60.20p 63.20p 2488893
17/12/2018 60.40p 63.00p 60.40p 62.60p 1083021
14/12/2018 62.40p 62.40p 60.40p 61.20p 714448
13/12/2018 62.00p 62.00p 60.40p 60.40p 693863
12/12/2018 60.40p 63.00p 60.40p 63.00p 1662081
11/12/2018 60.80p 61.20p 60.80p 61.20p 272529
10/12/2018 60.40p 62.00p 60.40p 60.80p 813168
07/12/2018 60.80p 61.80p 60.00p 60.80p 1517355
06/12/2018 59.20p 61.60p 59.20p 61.20p 567408
05/12/2018 59.80p 60.60p 59.20p 59.20p 68431
04/12/2018 60.00p 61.00p 59.60p 60.00p 534614
03/12/2018 60.00p 60.80p 58.58p 59.60p 1041331
30/11/2018 59.00p 60.00p 58.40p 60.00p 1292034
29/11/2018 58.60p 59.60p 58.60p 58.60p 867410
28/11/2018 59.00p 59.20p 58.60p 58.60p 1897505
27/11/2018 58.80p 59.30p 58.60p 59.00p 205817
26/11/2018 60.00p 60.20p 59.40p 60.00p 187960
23/11/2018 58.40p 60.40p 58.40p 59.40p 1352728
22/11/2018 59.20p 59.20p 58.20p 58.40p 274660
21/11/2018 59.40p 60.40p 59.04p 59.40p 751149
20/11/2018 60.60p 60.60p 58.00p 59.20p 2738450
19/11/2018 60.40p 61.00p 59.58p 60.60p 271471
16/11/2018 57.60p 60.40p 57.60p 59.40p 253915
15/11/2018 58.80p 59.80p 58.39p 59.40p 399489
14/11/2018 58.20p 59.80p 58.00p 58.60p 386830
13/11/2018 57.40p 59.00p 57.40p 58.40p 230058
12/11/2018 59.80p 59.80p 57.80p 57.80p 2312774
09/11/2018 59.60p 59.60p 58.40p 58.80p 935840
08/11/2018 58.00p 59.60p 58.00p 59.20p 364760
07/11/2018 57.80p 59.48p 57.80p 58.60p 295559
06/11/2018 57.40p 57.80p 57.20p 57.60p 425439
05/11/2018 57.20p 58.00p 57.20p 57.60p 1411013
02/11/2018 56.40p 57.40p 56.40p 57.20p 1829941
01/11/2018 56.20p 56.60p 56.00p 56.20p 433093
31/10/2018 56.80p 56.80p 55.69p 55.80p 1387973
30/10/2018 58.80p 58.80p 55.60p 55.60p 950619
29/10/2018 57.40p 57.70p 56.80p 57.20p 446238
26/10/2018 57.20p 57.20p 55.00p 56.80p 14861947
25/10/2018 57.00p 57.60p 56.80p 57.40p 805900
24/10/2018 58.00p 58.00p 56.80p 56.80p 901634
23/10/2018 58.00p 58.30p 57.40p 57.40p 1001713
22/10/2018 57.80p 58.60p 57.20p 57.60p 1046049
19/10/2018 58.60p 59.40p 57.60p 57.60p 3394629
18/10/2018 58.40p 59.00p 58.40p 59.00p 924578
17/10/2018 57.80p 59.00p 57.80p 59.00p 1666012
16/10/2018 61.00p 61.00p 58.00p 58.60p 1491871
15/10/2018 60.00p 60.40p 59.00p 59.00p 1612043
12/10/2018 57.80p 60.80p 57.80p 59.40p 5973536
11/10/2018 59.80p 60.20p 59.24p 59.60p 1139020
10/10/2018 60.60p 60.80p 59.80p 60.20p 1380854
09/10/2018 60.00p 60.80p 58.00p 60.60p 723050
08/10/2018 60.60p 61.80p 60.60p 60.80p 905557
05/10/2018 60.60p 61.80p 60.60p 61.00p 845618
04/10/2018 60.00p 61.60p 60.00p 60.80p 919958
03/10/2018 63.40p 63.40p 61.40p 61.80p 977133
02/10/2018 63.40p 63.40p 60.60p 62.00p 1758362
01/10/2018 60.00p 63.40p 60.00p 62.60p 407975
28/09/2018 63.00p 63.00p 61.40p 62.20p 1758258
27/09/2018 61.20p 62.40p 61.20p 61.80p 2220458
26/09/2018 62.00p 62.20p 61.60p 61.60p 976047
25/09/2018 61.80p 62.20p 61.00p 61.00p 468526
24/09/2018 62.00p 63.00p 61.60p 61.80p 658157
21/09/2018 58.60p 62.20p 58.60p 62.00p 3613527
20/09/2018 60.20p 60.80p 59.00p 60.00p 527137
19/09/2018 58.20p 60.20p 58.00p 58.80p 526246
18/09/2018 59.00p 59.80p 58.75p 59.80p 5314987
17/09/2018 59.00p 59.89p 58.60p 59.40p 1006840
14/09/2018 58.80p 60.00p 58.60p 58.60p 482849
13/09/2018 58.20p 59.60p 58.20p 59.60p 818661
12/09/2018 58.40p 58.40p 58.00p 58.40p 502920
11/09/2018 58.80p 59.72p 57.80p 58.00p 529767
10/09/2018 60.00p 60.00p 57.60p 57.60p 2174571
07/09/2018 59.00p 59.80p 58.40p 59.20p 343051
06/09/2018 58.00p 60.00p 57.96p 60.00p 870899
05/09/2018 58.20p 58.60p 57.60p 58.00p 925296
04/09/2018 57.20p 59.20p 57.20p 58.00p 746407
03/09/2018 57.40p 59.02p 57.20p 57.20p 2196621
31/08/2018 57.20p 58.20p 57.00p 58.00p 1612733
30/08/2018 59.80p 59.80p 56.80p 57.00p 1354279
29/08/2018 57.00p 57.40p 56.80p 57.20p 3952757
28/08/2018 57.00p 57.80p 56.60p 57.60p 506663
24/08/2018 56.60p 57.60p 56.00p 57.40p 416957
23/08/2018 57.00p 57.60p 56.40p 57.20p 351248
22/08/2018 58.60p 58.60p 56.60p 57.00p 433029
21/08/2018 57.60p 57.80p 57.15p 57.40p 1053145
20/08/2018 60.00p 60.00p 57.00p 57.80p 410129
17/08/2018 57.80p 58.00p 56.75p 57.40p 223092
16/08/2018 58.00p 58.20p 56.86p 57.80p 295698
15/08/2018 57.20p 59.00p 57.19p 58.00p 588954
14/08/2018 57.00p 57.80p 56.20p 57.80p 519282
13/08/2018 56.60p 57.20p 55.28p 56.80p 2712561
10/08/2018 58.00p 58.20p 56.44p 57.40p 657406
09/08/2018 58.80p 59.00p 58.20p 58.40p 226974
08/08/2018 59.00p 59.51p 58.40p 58.80p 443352
07/08/2018 58.80p 58.80p 58.40p 58.40p 1460831

*Close Price adjusted for both dividends and splits