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
06/08/2018 59.00p 59.00p 58.00p 58.80p 1683268
03/08/2018 58.60p 60.00p 58.20p 59.00p 715980
02/08/2018 59.60p 59.60p 58.00p 58.60p 252848
01/08/2018 59.40p 60.00p 58.20p 59.00p 924775
31/07/2018 59.60p 59.60p 57.80p 58.40p 511533
30/07/2018 59.60p 59.60p 57.60p 58.00p 217935
27/07/2018 59.60p 59.60p 57.20p 58.80p 119709
26/07/2018 58.60p 58.66p 57.17p 58.40p 22168288
25/07/2018 60.40p 60.40p 58.40p 58.40p 505323
24/07/2018 60.20p 60.80p 59.00p 59.80p 3088270
23/07/2018 59.40p 59.80p 59.28p 59.60p 149504
20/07/2018 60.00p 60.10p 59.40p 59.80p 402108
19/07/2018 60.20p 61.80p 59.40p 59.40p 658664
18/07/2018 61.00p 61.60p 60.40p 61.00p 876238
17/07/2018 60.40p 61.60p 60.40p 61.00p 227648
16/07/2018 61.00p 61.60p 60.68p 61.00p 1428601
13/07/2018 62.40p 62.40p 60.80p 61.00p 424025
12/07/2018 61.40p 62.00p 60.40p 61.00p 1120436
11/07/2018 61.00p 62.60p 61.00p 61.40p 1095972
10/07/2018 62.20p 64.40p 61.80p 62.60p 631448
09/07/2018 63.00p 63.40p 62.20p 62.20p 1118961
06/07/2018 63.80p 63.80p 62.20p 62.60p 3425914
05/07/2018 63.60p 64.00p 61.20p 62.20p 411333
04/07/2018 64.80p 64.80p 61.60p 62.20p 456075
03/07/2018 64.00p 64.00p 62.27p 63.00p 270614
02/07/2018 65.00p 65.00p 61.20p 62.60p 610054
29/06/2018 64.60p 64.60p 62.14p 62.40p 583225
28/06/2018 63.60p 64.00p 63.20p 63.80p 596531
27/06/2018 66.00p 66.00p 62.40p 64.20p 1347584
26/06/2018 65.80p 65.80p 63.40p 64.40p 1007053
25/06/2018 64.00p 66.60p 63.80p 64.60p 677068
22/06/2018 64.40p 65.40p 63.40p 65.00p 798076
21/06/2018 64.80p 65.80p 64.20p 64.80p 914567
20/06/2018 65.00p 66.00p 63.80p 63.80p 514402
19/06/2018 64.00p 65.20p 63.40p 65.00p 1528072
18/06/2018 66.80p 66.80p 64.00p 64.00p 292008
15/06/2018 66.00p 66.00p 64.20p 65.00p 4658084
14/06/2018 65.40p 65.60p 64.80p 65.60p 2924898
13/06/2018 65.40p 65.73p 64.76p 64.80p 703946
12/06/2018 65.00p 66.41p 64.20p 64.60p 424153
11/06/2018 65.00p 65.80p 64.40p 64.60p 998890
08/06/2018 65.20p 66.40p 65.00p 65.60p 699988
07/06/2018 66.00p 66.20p 65.40p 66.00p 894443
06/06/2018 67.20p 67.20p 64.60p 66.40p 458004
05/06/2018 68.00p 68.00p 66.00p 66.00p 793261
04/06/2018 68.00p 68.20p 66.00p 67.80p 1738064
01/06/2018 66.40p 67.85p 65.80p 65.80p 824304
31/05/2018 68.40p 68.40p 66.40p 66.40p 17670032
30/05/2018 67.80p 68.60p 67.03p 68.60p 1227720
29/05/2018 67.60p 68.00p 65.00p 67.80p 1437798
25/05/2018 66.00p 67.60p 66.00p 66.00p 1484153
24/05/2018 67.00p 67.60p 65.66p 67.00p 2856477
23/05/2018 64.60p 67.00p 64.60p 67.00p 1238236
22/05/2018 66.00p 66.80p 65.20p 66.00p 414126
21/05/2018 64.60p 66.40p 64.60p 66.00p 941642
18/05/2018 65.00p 66.80p 64.85p 65.20p 1087004
17/05/2018 65.00p 65.20p 64.40p 65.00p 1424661
16/05/2018 65.00p 65.20p 64.60p 65.20p 1624081
15/05/2018 64.80p 65.00p 63.20p 65.00p 1950150
14/05/2018 65.00p 65.00p 63.00p 64.00p 954015
11/05/2018 64.80p 65.00p 63.60p 64.80p 822235
10/05/2018 64.60p 64.60p 63.60p 64.60p 1163588
09/05/2018 64.00p 64.60p 63.35p 64.20p 1300376
08/05/2018 63.00p 64.40p 63.00p 64.00p 941559
04/05/2018 64.80p 64.80p 63.00p 64.00p 2199759
03/05/2018 64.40p 64.60p 62.60p 64.60p 2006073
02/05/2018 64.40p 64.40p 64.00p 64.20p 1368716
01/05/2018 64.20p 64.80p 63.20p 63.20p 1375761
30/04/2018 62.00p 64.40p 62.00p 64.00p 890865
27/04/2018 62.80p 62.80p 61.90p 62.00p 262616
26/04/2018 60.20p 64.00p 59.80p 64.00p 1229905
25/04/2018 61.00p 61.00p 60.00p 61.00p 177739
24/04/2018 60.80p 61.00p 60.60p 61.00p 787478
23/04/2018 59.20p 61.27p 59.20p 61.00p 429101
20/04/2018 59.00p 61.40p 59.00p 61.00p 1369942
19/04/2018 59.20p 61.00p 59.20p 60.20p 570071
18/04/2018 60.60p 61.60p 60.00p 61.20p 768510
17/04/2018 58.00p 61.20p 58.00p 60.80p 920662
16/04/2018 60.00p 60.20p 59.00p 59.40p 1243538
13/04/2018 60.00p 60.31p 58.80p 59.20p 627323
12/04/2018 57.40p 60.80p 57.40p 60.00p 569520
11/04/2018 58.00p 59.80p 58.00p 59.80p 259981
10/04/2018 59.40p 59.43p 57.72p 58.40p 645695
09/04/2018 61.00p 61.00p 57.40p 58.40p 784292
06/04/2018 60.00p 60.40p 59.00p 59.60p 642875
05/04/2018 61.40p 61.40p 59.60p 59.60p 949630
04/04/2018 62.40p 62.40p 60.00p 61.00p 1265398
03/04/2018 63.00p 63.00p 61.20p 61.20p 1883704
29/03/2018 62.20p 62.80p 61.00p 61.60p 1475545
28/03/2018 64.00p 64.00p 61.80p 63.20p 699421
27/03/2018 62.00p 62.80p 62.00p 62.40p 609026
26/03/2018 62.00p 63.17p 61.00p 62.00p 997830
23/03/2018 62.00p 63.40p 61.72p 63.20p 1616238
22/03/2018 62.40p 62.80p 61.80p 62.60p 2061466
21/03/2018 62.20p 63.80p 62.20p 63.00p 1167617
20/03/2018 63.00p 63.40p 61.40p 62.80p 3467580
19/03/2018 64.00p 68.60p 63.80p 68.60p 2613733
16/03/2018 65.00p 65.60p 62.20p 65.60p 25204222
15/03/2018 62.20p 64.80p 62.00p 63.60p 2724371
14/03/2018 60.00p 64.00p 60.00p 64.00p 1237916
13/03/2018 62.40p 62.40p 61.40p 61.60p 1774778
12/03/2018 62.00p 62.80p 61.22p 62.40p 1391105
09/03/2018 63.60p 63.60p 60.61p 62.60p 2728307
08/03/2018 57.00p 65.00p 56.60p 63.80p 3003577
07/03/2018 56.00p 58.40p 55.80p 57.60p 1755862
06/03/2018 55.60p 56.00p 55.00p 56.00p 737251
05/03/2018 55.60p 56.20p 55.00p 55.60p 987065
02/03/2018 54.00p 56.00p 53.40p 55.00p 2207733
01/03/2018 53.60p 54.20p 52.00p 53.00p 124244
28/02/2018 54.00p 54.20p 53.40p 53.60p 222375
27/02/2018 54.60p 54.70p 53.85p 54.20p 207441
26/02/2018 54.80p 55.00p 53.88p 54.40p 1087475
23/02/2018 55.00p 55.80p 54.20p 54.80p 1462893
22/02/2018 56.00p 56.00p 54.20p 54.60p 348870
21/02/2018 54.20p 55.40p 54.20p 54.80p 96699
20/02/2018 56.00p 56.80p 54.00p 54.00p 706551
19/02/2018 56.40p 57.68p 56.40p 56.40p 188734
16/02/2018 58.40p 58.40p 56.40p 56.80p 1008178
15/02/2018 56.00p 58.40p 56.00p 57.00p 314559
14/02/2018 56.20p 58.40p 56.20p 57.00p 948489
13/02/2018 55.00p 58.00p 55.00p 57.50p 1031824
12/02/2018 55.00p 57.60p 55.00p 56.60p 1239799
09/02/2018 54.40p 57.60p 54.40p 56.80p 969095
08/02/2018 54.20p 56.40p 54.20p 56.00p 820814
07/02/2018 55.60p 55.60p 53.48p 55.20p 349062
06/02/2018 52.00p 54.80p 51.55p 53.60p 1782515
05/02/2018 53.80p 54.00p 52.20p 53.80p 1129195
02/02/2018 57.80p 57.80p 54.00p 54.00p 2561492
01/02/2018 59.40p 60.00p 57.20p 58.20p 999077
31/01/2018 59.00p 60.00p 58.40p 60.00p 432342
30/01/2018 60.00p 60.60p 59.82p 60.00p 293230
29/01/2018 59.00p 60.80p 59.00p 60.00p 1140005
26/01/2018 61.00p 61.49p 59.00p 59.00p 1054923
25/01/2018 61.60p 62.00p 61.00p 61.40p 354963
24/01/2018 62.00p 62.80p 61.80p 62.00p 540698
23/01/2018 59.80p 63.00p 59.80p 63.00p 925067
22/01/2018 62.00p 62.00p 60.00p 60.80p 693762
19/01/2018 64.00p 64.00p 61.60p 62.20p 428157
18/01/2018 64.00p 64.76p 63.00p 63.40p 302960
17/01/2018 64.40p 64.40p 63.40p 63.80p 491567
16/01/2018 64.00p 64.60p 63.40p 64.60p 1046956
15/01/2018 65.40p 65.40p 64.12p 64.40p 942907
12/01/2018 66.00p 66.00p 65.00p 65.40p 936125
11/01/2018 64.80p 66.40p 64.80p 65.80p 1005873
10/01/2018 66.20p 66.20p 64.80p 65.80p 1590630
09/01/2018 66.00p 66.40p 65.00p 65.60p 504043
08/01/2018 66.00p 66.60p 65.00p 65.00p 671348
05/01/2018 66.80p 66.80p 65.20p 66.00p 462170
04/01/2018 66.80p 66.80p 65.00p 65.00p 342443
03/01/2018 66.80p 66.80p 65.00p 66.00p 371060
02/01/2018 66.00p 66.20p 65.25p 66.00p 1268075
29/12/2017 66.00p 66.00p 65.00p 65.75p 112659
28/12/2017 66.00p 66.00p 65.25p 66.00p 471846
27/12/2017 65.75p 66.75p 64.25p 64.25p 785804
22/12/2017 65.25p 66.75p 64.54p 65.00p 456864
21/12/2017 65.00p 66.00p 64.75p 65.00p 1356008
20/12/2017 67.00p 67.00p 65.25p 65.50p 468688
19/12/2017 67.00p 67.00p 65.74p 65.75p 786373
18/12/2017 64.50p 67.50p 64.25p 66.00p 1687006
15/12/2017 64.50p 64.50p 63.30p 64.00p 692706
14/12/2017 63.00p 64.50p 63.00p 64.00p 557045
13/12/2017 65.00p 65.00p 64.10p 64.75p 621754
12/12/2017 65.00p 65.00p 64.63p 65.00p 254065
11/12/2017 64.75p 65.00p 63.25p 65.00p 2452660
08/12/2017 64.50p 64.50p 64.00p 64.50p 122056
07/12/2017 63.75p 64.75p 63.75p 64.50p 3217534
06/12/2017 64.50p 65.00p 63.50p 64.00p 867598
05/12/2017 64.00p 64.75p 63.75p 64.00p 2266339
04/12/2017 64.25p 64.25p 63.40p 63.75p 620776
01/12/2017 63.00p 64.00p 62.00p 63.50p 441484
30/11/2017 63.25p 64.00p 62.90p 63.50p 1526509
29/11/2017 64.00p 64.00p 63.00p 63.00p 2933832
28/11/2017 64.00p 64.25p 63.35p 63.50p 826188
27/11/2017 63.50p 64.25p 62.50p 62.50p 1324939
24/11/2017 62.75p 64.25p 62.75p 64.25p 491431
23/11/2017 63.50p 64.00p 62.50p 63.50p 649126
22/11/2017 63.00p 64.25p 63.00p 64.00p 512576
21/11/2017 63.50p 64.50p 63.50p 63.50p 795571
20/11/2017 63.50p 63.50p 62.30p 62.75p 131405
17/11/2017 62.50p 63.25p 61.75p 62.25p 924974
16/11/2017 62.25p 62.25p 61.37p 62.00p 416077
15/11/2017 60.50p 62.00p 60.50p 61.25p 288327
14/11/2017 59.00p 60.75p 59.00p 60.50p 413195
13/11/2017 60.00p 60.00p 59.00p 59.50p 134287
10/11/2017 59.50p 60.00p 59.00p 60.00p 1314125
09/11/2017 60.00p 60.00p 59.25p 59.50p 2513976
08/11/2017 59.50p 61.00p 59.50p 60.00p 479311
07/11/2017 60.00p 61.25p 59.50p 60.00p 866757
06/11/2017 61.00p 61.25p 59.40p 60.00p 1382864
03/11/2017 61.00p 61.00p 60.25p 61.00p 253744
02/11/2017 60.75p 61.00p 60.00p 61.00p 6502245
01/11/2017 59.00p 61.00p 59.00p 61.00p 451079
31/10/2017 58.50p 59.50p 58.00p 59.50p 446153
30/10/2017 59.00p 59.50p 58.10p 59.25p 622263
27/10/2017 59.00p 59.75p 58.40p 59.50p 270518
26/10/2017 59.00p 59.25p 57.75p 58.50p 468746
25/10/2017 61.00p 61.00p 58.60p 60.00p 2804894
24/10/2017 60.00p 61.00p 59.40p 61.00p 757695
23/10/2017 59.50p 60.50p 59.30p 59.50p 862439
20/10/2017 61.25p 61.74p 59.50p 60.25p 634031

*Close Price adjusted for both dividends and splits