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
22/11/2019 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
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

*Close Price adjusted for both dividends and splits