Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Supermarket Income Reit (SUPR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 68.40p | 69.00p | 67.93p | 69.00p | 982325 |
| 23/12/2024 | 67.50p | 68.00p | 65.70p | 68.00p | 2920189 |
| 20/12/2024 | 66.70p | 67.90p | 66.40p | 67.60p | 7349483 |
| 19/12/2024 | 68.90p | 69.29p | 66.50p | 66.90p | 7885591 |
| 18/12/2024 | 69.40p | 70.90p | 68.90p | 68.90p | 3089176 |
| 17/12/2024 | 68.10p | 69.80p | 68.10p | 69.40p | 8142487 |
| 16/12/2024 | 69.80p | 70.40p | 68.90p | 69.50p | 2326408 |
| 13/12/2024 | 71.00p | 71.40p | 68.90p | 70.10p | 5194817 |
| 12/12/2024 | 69.50p | 70.50p | 69.10p | 70.50p | 4123664 |
| 11/12/2024 | 70.10p | 70.30p | 69.20p | 69.40p | 2153048 |
| 10/12/2024 | 70.00p | 70.60p | 69.60p | 70.30p | 2914655 |
| 09/12/2024 | 71.40p | 71.46p | 70.20p | 70.30p | 2775469 |
| 06/12/2024 | 71.10p | 71.50p | 70.40p | 71.00p | 7922548 |
| 05/12/2024 | 69.60p | 71.50p | 69.60p | 70.50p | 3684157 |
| 04/12/2024 | 69.80p | 71.40p | 69.80p | 70.80p | 2492119 |
| 03/12/2024 | 69.50p | 71.10p | 69.50p | 70.20p | 6202102 |
| 02/12/2024 | 69.50p | 71.50p | 69.50p | 70.80p | 8614343 |
| 29/11/2024 | 70.70p | 72.00p | 70.70p | 71.30p | 2291388 |
| 28/11/2024 | 71.20p | 71.60p | 70.94p | 71.60p | 2320306 |
| 27/11/2024 | 70.10p | 71.40p | 69.70p | 71.20p | 13092807 |
| 26/11/2024 | 69.90p | 70.50p | 69.33p | 70.00p | 2151310 |
| 25/11/2024 | 71.00p | 71.00p | 69.70p | 70.10p | 4697709 |
| 22/11/2024 | 68.00p | 70.00p | 68.00p | 70.00p | 2650347 |
| 21/11/2024 | 69.00p | 69.20p | 68.10p | 68.70p | 7852681 |
| 20/11/2024 | 70.00p | 70.00p | 67.70p | 68.70p | 8775953 |
| 19/11/2024 | 71.50p | 71.50p | 68.40p | 68.40p | 3608963 |
| 18/11/2024 | 69.00p | 69.50p | 68.00p | 68.30p | 4333772 |
| 15/11/2024 | 68.00p | 68.90p | 67.90p | 68.50p | 4096309 |
| 14/11/2024 | 67.60p | 68.30p | 67.50p | 68.00p | 5523151 |
| 13/11/2024 | 68.50p | 69.00p | 67.80p | 67.80p | 4389442 |
| 12/11/2024 | 68.70p | 69.50p | 68.40p | 68.80p | 4683992 |
| 11/11/2024 | 69.80p | 71.80p | 69.10p | 69.10p | 2209189 |
| 08/11/2024 | 69.00p | 70.22p | 69.00p | 69.70p | 2980165 |
| 07/11/2024 | 68.10p | 70.23p | 68.10p | 69.60p | 5504251 |
| 06/11/2024 | 70.20p | 70.90p | 68.40p | 68.40p | 6166082 |
| 05/11/2024 | 70.40p | 73.80p | 69.70p | 69.70p | 4610343 |
| 04/11/2024 | 70.30p | 71.10p | 70.10p | 70.20p | 2303229 |
| 01/11/2024 | 70.40p | 71.90p | 70.35p | 70.50p | 3140659 |
| 31/10/2024 | 74.10p | 74.10p | 70.20p | 70.40p | 4478243 |
| 30/10/2024 | 74.10p | 74.10p | 71.40p | 71.70p | 3496695 |
| 29/10/2024 | 74.10p | 74.10p | 71.38p | 71.70p | 3085845 |
| 28/10/2024 | 71.40p | 72.50p | 71.40p | 72.10p | 3402081 |
| 25/10/2024 | 72.10p | 72.30p | 71.50p | 71.90p | 1481225 |
| 24/10/2024 | 74.30p | 74.30p | 71.50p | 71.80p | 1006066 |
| 23/10/2024 | 71.80p | 72.56p | 71.40p | 71.80p | 3141827 |
| 22/10/2024 | 71.50p | 72.40p | 71.50p | 71.80p | 2747710 |
| 21/10/2024 | 73.10p | 73.41p | 71.80p | 71.80p | 2426239 |
| 18/10/2024 | 75.70p | 75.70p | 72.46p | 72.70p | 2164992 |
| 17/10/2024 | 75.70p | 75.70p | 73.10p | 73.60p | 3011659 |
| 16/10/2024 | 71.50p | 74.90p | 71.50p | 74.00p | 5989217 |
| 15/10/2024 | 71.40p | 72.70p | 71.40p | 71.80p | 3330943 |
| 14/10/2024 | 71.70p | 72.30p | 71.60p | 72.20p | 2418149 |
| 11/10/2024 | 71.90p | 72.70p | 71.00p | 72.30p | 1732665 |
| 10/10/2024 | 73.10p | 74.00p | 71.70p | 71.70p | 16590476 |
| 09/10/2024 | 73.10p | 74.60p | 73.10p | 74.20p | 2268714 |
| 08/10/2024 | 74.10p | 75.50p | 73.10p | 73.10p | 3895265 |
| 07/10/2024 | 76.00p | 76.00p | 74.00p | 74.10p | 2801264 |
| 04/10/2024 | 74.80p | 75.90p | 74.50p | 74.50p | 3341662 |
| 03/10/2024 | 75.70p | 76.33p | 75.00p | 75.00p | 4684788 |
| 02/10/2024 | 76.00p | 76.00p | 74.50p | 75.50p | 8983015 |
| 01/10/2024 | 75.20p | 76.20p | 74.70p | 75.50p | 3322945 |
| 30/09/2024 | 76.50p | 76.50p | 74.20p | 75.00p | 3808532 |
| 27/09/2024 | 74.60p | 76.10p | 74.60p | 75.20p | 2891082 |
| 26/09/2024 | 74.70p | 76.10p | 74.00p | 75.00p | 8230164 |
| 25/09/2024 | 74.40p | 75.50p | 74.20p | 74.20p | 3114080 |
| 24/09/2024 | 75.00p | 75.60p | 73.60p | 74.80p | 3717777 |
| 23/09/2024 | 75.00p | 75.50p | 74.60p | 74.70p | 2724323 |
| 20/09/2024 | 74.90p | 75.70p | 74.50p | 74.80p | 4936267 |
| 19/09/2024 | 75.70p | 76.60p | 74.90p | 75.00p | 1892009 |
| 18/09/2024 | 76.00p | 77.50p | 75.00p | 75.00p | 3150517 |
| 17/09/2024 | 78.00p | 78.30p | 76.50p | 76.80p | 4263519 |
| 16/09/2024 | 74.00p | 77.70p | 74.00p | 77.70p | 4936304 |
| 13/09/2024 | 77.00p | 77.00p | 75.71p | 77.00p | 2316813 |
| 12/09/2024 | 76.70p | 77.20p | 75.64p | 76.00p | 2025005 |
| 11/09/2024 | 76.50p | 77.00p | 75.10p | 75.10p | 2316043 |
| 10/09/2024 | 75.20p | 76.60p | 74.60p | 76.50p | 5794375 |
| 09/09/2024 | 73.20p | 75.77p | 73.20p | 75.70p | 2203231 |
| 06/09/2024 | 75.60p | 76.70p | 75.30p | 76.10p | 2782603 |
| 05/09/2024 | 74.20p | 75.90p | 74.10p | 75.80p | 3735424 |
| 04/09/2024 | 72.50p | 75.50p | 72.50p | 74.00p | 6827333 |
| 03/09/2024 | 75.00p | 75.40p | 72.70p | 73.00p | 2395478 |
| 02/09/2024 | 74.10p | 74.40p | 73.60p | 73.80p | 1457223 |
| 30/08/2024 | 73.50p | 76.20p | 73.50p | 74.10p | 2467817 |
| 29/08/2024 | 75.00p | 76.00p | 73.30p | 73.40p | 2056308 |
| 28/08/2024 | 75.20p | 76.20p | 74.20p | 74.70p | 1415991 |
| 27/08/2024 | 76.60p | 77.20p | 75.24p | 75.40p | 8603801 |
| 23/08/2024 | 75.80p | 78.00p | 73.70p | 76.00p | 3140301 |
| 22/08/2024 | 75.00p | 76.90p | 73.70p | 74.00p | 1422776 |
| 21/08/2024 | 74.00p | 76.90p | 73.80p | 74.50p | 1589368 |
| 20/08/2024 | 75.00p | 75.40p | 74.10p | 74.40p | 1171939 |
| 19/08/2024 | 74.50p | 76.90p | 74.20p | 74.40p | 1299796 |
| 16/08/2024 | 74.20p | 77.40p | 74.20p | 74.40p | 1289056 |
| 15/08/2024 | 77.50p | 77.50p | 74.93p | 75.20p | 1296689 |
| 14/08/2024 | 74.20p | 76.10p | 74.20p | 75.80p | 2185712 |
| 13/08/2024 | 73.10p | 76.50p | 73.10p | 74.80p | 1412944 |
| 12/08/2024 | 77.40p | 77.40p | 73.90p | 73.90p | 979314 |
| 09/08/2024 | 76.20p | 76.20p | 73.60p | 74.40p | 1606600 |
| 08/08/2024 | 73.10p | 77.20p | 73.10p | 74.30p | 1855179 |
| 07/08/2024 | 72.60p | 75.80p | 72.60p | 75.10p | 1518019 |
| 06/08/2024 | 74.90p | 76.90p | 73.30p | 74.20p | 3329837 |
| 05/08/2024 | 77.20p | 77.20p | 72.50p | 74.90p | 2789620 |
| 02/08/2024 | 75.50p | 77.10p | 74.30p | 75.40p | 1839585 |
| 01/08/2024 | 76.00p | 76.40p | 74.50p | 75.50p | 3576329 |
| 31/07/2024 | 75.00p | 76.83p | 74.40p | 74.40p | 2894697 |
| 30/07/2024 | 76.50p | 76.50p | 74.20p | 74.70p | 1994265 |
| 29/07/2024 | 75.70p | 76.10p | 73.20p | 74.40p | 2555726 |
| 26/07/2024 | 74.80p | 75.40p | 73.67p | 74.90p | 1916192 |
| 25/07/2024 | 76.50p | 76.50p | 72.50p | 73.20p | 1211432 |
| 24/07/2024 | 73.30p | 76.40p | 72.20p | 73.10p | 1933134 |
| 23/07/2024 | 75.00p | 76.30p | 73.00p | 73.70p | 1975579 |
| 22/07/2024 | 76.50p | 76.50p | 75.00p | 75.00p | 4260188 |
| 19/07/2024 | 74.90p | 76.40p | 74.50p | 75.30p | 1520605 |
| 18/07/2024 | 74.10p | 75.90p | 74.10p | 75.20p | 2052248 |
| 17/07/2024 | 73.10p | 75.40p | 73.10p | 74.60p | 1028803 |
| 16/07/2024 | 74.70p | 75.85p | 74.50p | 75.40p | 1550550 |
| 15/07/2024 | 73.00p | 75.60p | 73.00p | 75.30p | 2244624 |
| 12/07/2024 | 76.00p | 76.20p | 73.10p | 74.50p | 1422128 |
| 11/07/2024 | 76.50p | 76.50p | 73.50p | 76.00p | 2049807 |
| 10/07/2024 | 73.70p | 75.94p | 72.10p | 75.50p | 2997632 |
| 09/07/2024 | 75.00p | 75.00p | 73.10p | 73.80p | 2276112 |
| 08/07/2024 | 75.00p | 75.00p | 72.90p | 74.00p | 1562672 |
| 05/07/2024 | 74.70p | 75.10p | 72.40p | 74.10p | 2230021 |
| 04/07/2024 | 74.00p | 74.60p | 73.00p | 73.00p | 1086507 |
| 03/07/2024 | 72.00p | 73.50p | 71.70p | 73.40p | 2599039 |
| 02/07/2024 | 70.60p | 74.40p | 70.60p | 71.80p | 1656394 |
| 01/07/2024 | 74.50p | 74.50p | 71.40p | 71.60p | 1339786 |
| 28/06/2024 | 72.80p | 73.03p | 71.86p | 72.50p | 1960170 |
| 27/06/2024 | 71.20p | 72.40p | 71.10p | 72.40p | 1753591 |
| 26/06/2024 | 73.00p | 75.40p | 71.40p | 71.90p | 2595667 |
| 25/06/2024 | 74.40p | 74.50p | 72.00p | 72.00p | 1214491 |
| 24/06/2024 | 75.40p | 75.40p | 71.52p | 72.70p | 1216430 |
| 21/06/2024 | 74.10p | 74.10p | 71.40p | 72.30p | 4243460 |
| 20/06/2024 | 71.70p | 72.70p | 71.10p | 72.40p | 1805492 |
| 19/06/2024 | 71.00p | 72.30p | 71.00p | 71.50p | 1865579 |
| 18/06/2024 | 74.60p | 74.60p | 71.60p | 72.10p | 2283759 |
| 17/06/2024 | 72.70p | 73.00p | 71.56p | 71.60p | 1825138 |
| 14/06/2024 | 71.00p | 72.70p | 71.00p | 72.10p | 2425835 |
| 13/06/2024 | 74.60p | 74.60p | 71.76p | 71.80p | 1943979 |
| 12/06/2024 | 71.50p | 73.50p | 70.60p | 72.90p | 3545238 |
| 11/06/2024 | 72.50p | 73.15p | 70.50p | 70.50p | 8021002 |
| 10/06/2024 | 72.90p | 73.70p | 72.30p | 73.10p | 4851698 |
| 07/06/2024 | 78.00p | 78.00p | 72.80p | 73.00p | 3993008 |
| 06/06/2024 | 74.20p | 75.80p | 74.10p | 74.90p | 3010452 |
| 05/06/2024 | 74.80p | 75.80p | 73.80p | 74.70p | 1662546 |
| 04/06/2024 | 75.80p | 76.70p | 74.60p | 74.60p | 3124092 |
| 03/06/2024 | 74.20p | 77.50p | 74.20p | 76.70p | 2064726 |
| 31/05/2024 | 75.30p | 76.20p | 74.60p | 74.80p | 3466408 |
| 30/05/2024 | 73.00p | 76.00p | 73.00p | 75.40p | 2571594 |
| 29/05/2024 | 74.80p | 75.20p | 73.56p | 73.80p | 2884719 |
| 28/05/2024 | 77.90p | 77.90p | 74.20p | 74.50p | 2335024 |
| 24/05/2024 | 73.40p | 74.90p | 73.20p | 74.40p | 2890169 |
| 23/05/2024 | 74.50p | 75.70p | 73.50p | 73.50p | 1744525 |
| 22/05/2024 | 74.40p | 75.20p | 73.90p | 75.10p | 2762017 |
| 21/05/2024 | 75.00p | 75.50p | 74.50p | 75.00p | 3261378 |
| 20/05/2024 | 75.50p | 76.30p | 75.10p | 75.20p | 2737933 |
| 17/05/2024 | 75.50p | 76.40p | 74.36p | 75.10p | 2540901 |
| 16/05/2024 | 75.00p | 76.70p | 75.00p | 75.50p | 4557959 |
| 15/05/2024 | 73.50p | 76.50p | 73.50p | 76.10p | 4766718 |
| 14/05/2024 | 73.10p | 75.50p | 73.10p | 74.60p | 3372490 |
| 13/05/2024 | 74.60p | 74.60p | 73.20p | 73.40p | 2002186 |
| 10/05/2024 | 76.00p | 76.00p | 73.60p | 73.60p | 1645470 |
| 09/05/2024 | 73.00p | 75.20p | 73.00p | 74.40p | 1821245 |
| 08/05/2024 | 75.20p | 75.80p | 73.40p | 74.30p | 2426887 |
| 07/05/2024 | 73.00p | 75.20p | 73.00p | 74.90p | 4775177 |
| 03/05/2024 | 73.80p | 74.83p | 72.95p | 73.70p | 3427374 |
| 02/05/2024 | 72.80p | 74.00p | 72.50p | 73.70p | 4170967 |
| 01/05/2024 | 72.50p | 73.60p | 72.00p | 72.60p | 2729209 |
| 30/04/2024 | 73.50p | 73.90p | 72.20p | 72.20p | 5135314 |
| 29/04/2024 | 72.90p | 74.00p | 72.60p | 72.90p | 4440368 |
| 26/04/2024 | 73.00p | 73.40p | 71.90p | 72.70p | 2016699 |
| 25/04/2024 | 71.70p | 73.20p | 71.60p | 72.30p | 3957787 |
| 24/04/2024 | 75.00p | 75.00p | 71.20p | 72.70p | 1857918 |
| 23/04/2024 | 74.00p | 74.60p | 72.10p | 74.00p | 2420230 |
| 22/04/2024 | 73.60p | 74.00p | 72.70p | 73.90p | 3140869 |
| 19/04/2024 | 72.40p | 72.40p | 71.40p | 71.90p | 1882289 |
| 18/04/2024 | 71.40p | 72.80p | 71.12p | 72.80p | 2257771 |
| 17/04/2024 | 71.30p | 72.90p | 71.20p | 71.20p | 2170977 |
| 16/04/2024 | 72.30p | 72.50p | 71.00p | 71.50p | 4027541 |
| 15/04/2024 | 71.40p | 73.40p | 71.00p | 72.80p | 3289895 |
| 12/04/2024 | 72.40p | 73.20p | 69.50p | 72.30p | 13067895 |
| 11/04/2024 | 74.40p | 74.99p | 73.50p | 74.20p | 1897564 |
| 10/04/2024 | 75.90p | 78.30p | 74.80p | 75.30p | 1826471 |
| 09/04/2024 | 76.00p | 78.10p | 75.60p | 76.20p | 2254019 |
| 08/04/2024 | 75.60p | 77.22p | 75.10p | 76.30p | 1536111 |
| 05/04/2024 | 76.00p | 77.00p | 75.09p | 75.80p | 1115427 |
| 04/04/2024 | 76.30p | 77.10p | 75.80p | 76.70p | 1748630 |
| 03/04/2024 | 77.00p | 77.00p | 75.60p | 76.20p | 2605435 |
| 02/04/2024 | 77.70p | 78.89p | 76.20p | 76.60p | 2550161 |
| 28/03/2024 | 76.40p | 78.00p | 75.90p | 77.60p | 2949318 |
| 27/03/2024 | 78.00p | 78.00p | 76.00p | 76.60p | 4447174 |
| 26/03/2024 | 76.50p | 77.80p | 76.50p | 77.50p | 1210395 |
| 25/03/2024 | 78.10p | 78.90p | 76.70p | 77.50p | 2621052 |
| 22/03/2024 | 78.10p | 78.84p | 76.00p | 78.00p | 2950481 |
| 21/03/2024 | 75.70p | 76.70p | 74.30p | 76.00p | 2100866 |
| 20/03/2024 | 75.20p | 75.20p | 74.70p | 74.80p | 2706613 |
| 19/03/2024 | 75.20p | 75.40p | 74.10p | 74.70p | 2352837 |
| 18/03/2024 | 76.00p | 76.34p | 74.50p | 75.10p | 2797216 |
| 15/03/2024 | 74.90p | 75.10p | 74.20p | 75.10p | 5861575 |
| 14/03/2024 | 76.00p | 76.80p | 74.09p | 74.20p | 2671736 |
| 13/03/2024 | 75.50p | 77.20p | 73.24p | 76.00p | 4910578 |
*Close Price adjusted for both dividends and splits